First Trust Large Cap Core AlphaDEX Fund NASDAQ:FEX Historical Prices

Below are the 3918 trading days of historical prices for FEX.

#	Exchange	Symbol	Date	Open	High	Low	Close
3918	NASDAQ	FEX	Thu, Jan 19, 2023	81.62	81.89	81.09	81.44
3917	NASDAQ	FEX	Wed, Jan 18, 2023	83.77	84.05	82.17	82.17
3916	NASDAQ	FEX	Tue, Jan 17, 2023	83.77	84.10	83.41	83.41
3915	NASDAQ	FEX	Fri, Jan 13, 2023	82.88	83.92	82.80	83.73
3914	NASDAQ	FEX	Thu, Jan 12, 2023	83.54	84.00	82.95	83.61
3913	NASDAQ	FEX	Wed, Jan 11, 2023	82.85	83.32	82.74	83.24
3912	NASDAQ	FEX	Tue, Jan 10, 2023	81.67	82.56	81.52	82.56
3911	NASDAQ	FEX	Mon, Jan 9, 2023	82.17	82.88	81.87	81.87
3910	NASDAQ	FEX	Fri, Jan 6, 2023	80.68	82.02	80.62	81.91
3909	NASDAQ	FEX	Thu, Jan 5, 2023	79.52	80.18	79.52	79.91
3908	NASDAQ	FEX	Wed, Jan 4, 2023	80.03	80.82	79.85	80.47
3907	NASDAQ	FEX	Tue, Jan 3, 2023	80.42	80.42	78.95	79.59
3906	NASDAQ	FEX	Fri, Dec 30, 2022	79.90	80.07	79.29	80.07
3905	NASDAQ	FEX	Thu, Dec 29, 2022	79.62	80.43	79.39	80.22
3904	NASDAQ	FEX	Wed, Dec 28, 2022	80.43	80.50	79.05	79.09
3903	NASDAQ	FEX	Tue, Dec 27, 2022	80.38	80.43	79.97	80.36
3902	NASDAQ	FEX	Fri, Dec 23, 2022	79.66	80.29	79.46	80.29
3901	NASDAQ	FEX	Thu, Dec 22, 2022	80.06	80.06	78.79	80.03
3900	NASDAQ	FEX	Wed, Dec 21, 2022	80.58	81.16	80.43	80.98
3899	NASDAQ	FEX	Tue, Dec 20, 2022	79.48	80.17	79.48	79.78
3898	NASDAQ	FEX	Mon, Dec 19, 2022	80.33	80.52	79.20	79.59
3897	NASDAQ	FEX	Fri, Dec 16, 2022	80.17	80.57	79.67	80.20
3896	NASDAQ	FEX	Thu, Dec 15, 2022	82.02	82.02	80.92	81.12
3895	NASDAQ	FEX	Wed, Dec 14, 2022	83.51	84.06	82.48	82.85
3894	NASDAQ	FEX	Tue, Dec 13, 2022	85.14	85.14	82.98	83.56
3893	NASDAQ	FEX	Mon, Dec 12, 2022	81.91	82.94	81.74	82.84
3892	NASDAQ	FEX	Fri, Dec 9, 2022	82.23	82.59	81.69	81.80
3891	NASDAQ	FEX	Thu, Dec 8, 2022	82.65	82.85	82.16	82.40
3890	NASDAQ	FEX	Wed, Dec 7, 2022	81.84	82.55	81.84	82.12
3889	NASDAQ	FEX	Tue, Dec 6, 2022	83.06	83.12	81.55	82.04
3888	NASDAQ	FEX	Mon, Dec 5, 2022	84.27	84.27	82.80	83.07
3887	NASDAQ	FEX	Fri, Dec 2, 2022	83.75	84.98	83.75	84.77
3886	NASDAQ	FEX	Thu, Dec 1, 2022	85.13	85.50	84.56	84.75
3885	NASDAQ	FEX	Wed, Nov 30, 2022	83.27	84.99	82.44	84.99
3884	NASDAQ	FEX	Tue, Nov 29, 2022	82.78	83.29	82.70	83.00
3883	NASDAQ	FEX	Mon, Nov 28, 2022	83.31	83.61	82.59	82.72
3882	NASDAQ	FEX	Fri, Nov 25, 2022	84.09	84.28	84.04	84.10
3881	NASDAQ	FEX	Wed, Nov 23, 2022	83.67	84.02	83.45	84.00
3880	NASDAQ	FEX	Tue, Nov 22, 2022	83.09	83.81	82.92	83.75
3879	NASDAQ	FEX	Mon, Nov 21, 2022	82.02	82.64	81.82	82.49
3878	NASDAQ	FEX	Fri, Nov 18, 2022	82.77	82.79	81.96	82.58
3877	NASDAQ	FEX	Thu, Nov 17, 2022	81.58	82.09	81.11	82.03
3876	NASDAQ	FEX	Wed, Nov 16, 2022	82.90	83.00	82.36	82.42
3875	NASDAQ	FEX	Tue, Nov 15, 2022	83.98	84.02	82.77	83.38
3874	NASDAQ	FEX	Mon, Nov 14, 2022	83.10	83.91	82.71	82.74
3873	NASDAQ	FEX	Fri, Nov 11, 2022	83.04	83.64	82.80	83.38
3872	NASDAQ	FEX	Thu, Nov 10, 2022	81.24	82.67	81.17	82.60
3871	NASDAQ	FEX	Wed, Nov 9, 2022	79.92	80.35	78.76	78.83
3870	NASDAQ	FEX	Tue, Nov 8, 2022	80.33	81.12	79.73	80.61
3869	NASDAQ	FEX	Mon, Nov 7, 2022	79.69	80.13	79.46	80.04
3868	NASDAQ	FEX	Fri, Nov 4, 2022	79.48	79.83	78.41	79.38
3867	NASDAQ	FEX	Thu, Nov 3, 2022	77.42	78.75	77.34	78.23
3866	NASDAQ	FEX	Wed, Nov 2, 2022	80.12	80.79	78.42	78.49
3865	NASDAQ	FEX	Tue, Nov 1, 2022	80.81	80.83	79.89	80.26
3864	NASDAQ	FEX	Mon, Oct 31, 2022	79.68	80.44	79.68	79.91
3863	NASDAQ	FEX	Fri, Oct 28, 2022	78.82	80.19	78.81	80.14
3862	NASDAQ	FEX	Thu, Oct 27, 2022	79.02	79.63	78.57	78.59
3861	NASDAQ	FEX	Wed, Oct 26, 2022	78.29	79.39	78.29	78.60
3860	NASDAQ	FEX	Tue, Oct 25, 2022	77.17	78.31	77.17	78.26
3859	NASDAQ	FEX	Mon, Oct 24, 2022	76.57	77.24	76.42	77.03
3858	NASDAQ	FEX	Fri, Oct 21, 2022	74.35	76.34	74.30	76.24
3857	NASDAQ	FEX	Thu, Oct 20, 2022	75.04	75.92	74.23	74.40
3856	NASDAQ	FEX	Wed, Oct 19, 2022	75.31	75.76	74.57	75.10
3855	NASDAQ	FEX	Tue, Oct 18, 2022	76.35	76.47	75.12	75.70
3854	NASDAQ	FEX	Mon, Oct 17, 2022	74.64	75.11	74.55	74.85
3853	NASDAQ	FEX	Fri, Oct 14, 2022	75.51	75.64	73.15	73.16
3852	NASDAQ	FEX	Thu, Oct 13, 2022	71.64	75.42	71.62	75.12
3851	NASDAQ	FEX	Wed, Oct 12, 2022	73.42	73.63	73.14	73.15
3850	NASDAQ	FEX	Tue, Oct 11, 2022	73.29	74.44	72.98	73.48
3849	NASDAQ	FEX	Mon, Oct 10, 2022	74.51	74.62	73.46	73.92
3848	NASDAQ	FEX	Fri, Oct 7, 2022	75.23	75.23	73.86	74.17
3847	NASDAQ	FEX	Thu, Oct 6, 2022	76.63	76.77	75.73	75.86
3846	NASDAQ	FEX	Wed, Oct 5, 2022	76.02	77.07	75.70	76.75
3845	NASDAQ	FEX	Tue, Oct 4, 2022	75.62	76.93	75.54	76.92
3844	NASDAQ	FEX	Mon, Oct 3, 2022	73.30	74.75	72.95	74.44
3843	NASDAQ	FEX	Fri, Sep 30, 2022	72.98	73.61	72.14	72.22
3842	NASDAQ	FEX	Thu, Sep 29, 2022	73.52	73.52	72.41	72.99
3841	NASDAQ	FEX	Wed, Sep 28, 2022	72.94	74.56	72.81	74.31
3840	NASDAQ	FEX	Tue, Sep 27, 2022	73.50	73.53	72.07	72.45
3839	NASDAQ	FEX	Mon, Sep 26, 2022	73.49	74.03	72.37	72.68
3838	NASDAQ	FEX	Fri, Sep 23, 2022	74.49	74.49	72.96	73.83
3837	NASDAQ	FEX	Thu, Sep 22, 2022	76.66	76.68	75.75	75.85
3836	NASDAQ	FEX	Wed, Sep 21, 2022	78.45	78.83	76.70	76.76
3835	NASDAQ	FEX	Tue, Sep 20, 2022	78.32	78.35	77.53	77.95
3834	NASDAQ	FEX	Mon, Sep 19, 2022	77.70	79.17	77.70	79.11
3833	NASDAQ	FEX	Fri, Sep 16, 2022	78.43	78.54	77.86	78.49
3832	NASDAQ	FEX	Thu, Sep 15, 2022	79.61	80.28	79.12	79.38
3831	NASDAQ	FEX	Wed, Sep 14, 2022	79.97	80.16	79.32	79.83
3830	NASDAQ	FEX	Tue, Sep 13, 2022	81.25	81.58	79.64	79.90
3829	NASDAQ	FEX	Mon, Sep 12, 2022	82.68	83.12	82.64	82.91
3828	NASDAQ	FEX	Fri, Sep 9, 2022	81.74	82.35	81.68	82.25
3827	NASDAQ	FEX	Thu, Sep 8, 2022	79.67	81.12	79.67	81.05
3826	NASDAQ	FEX	Wed, Sep 7, 2022	78.64	80.47	78.64	80.39
3825	NASDAQ	FEX	Tue, Sep 6, 2022	79.60	79.60	78.59	78.87
3824	NASDAQ	FEX	Fri, Sep 2, 2022	80.78	80.93	78.99	79.22
3823	NASDAQ	FEX	Thu, Sep 1, 2022	79.18	79.80	78.64	79.76
3822	NASDAQ	FEX	Wed, Aug 31, 2022	80.52	80.63	79.78	79.83
3821	NASDAQ	FEX	Tue, Aug 30, 2022	81.58	81.58	80.28	80.40
3820	NASDAQ	FEX	Mon, Aug 29, 2022	81.19	82.03	81.17	81.48
3819	NASDAQ	FEX	Fri, Aug 26, 2022	84.31	84.31	81.80	81.84
3818	NASDAQ	FEX	Thu, Aug 25, 2022	83.46	84.26	83.46	84.24
3817	NASDAQ	FEX	Wed, Aug 24, 2022	82.51	83.27	82.51	83.09
3816	NASDAQ	FEX	Tue, Aug 23, 2022	83.01	83.35	82.72	82.83
3815	NASDAQ	FEX	Mon, Aug 22, 2022	83.30	83.30	82.56	82.64
3814	NASDAQ	FEX	Fri, Aug 19, 2022	84.69	84.69	84.08	84.27
3813	NASDAQ	FEX	Thu, Aug 18, 2022	84.89	85.27	84.75	85.11
3812	NASDAQ	FEX	Wed, Aug 17, 2022	84.97	85.21	84.39	84.83
3811	NASDAQ	FEX	Tue, Aug 16, 2022	85.02	85.83	85.02	85.49
3810	NASDAQ	FEX	Mon, Aug 15, 2022	84.34	85.20	84.31	85.16
3809	NASDAQ	FEX	Fri, Aug 12, 2022	84.19	85.04	84.09	85.04
3808	NASDAQ	FEX	Thu, Aug 11, 2022	84.02	84.46	83.70	83.79
3807	NASDAQ	FEX	Wed, Aug 10, 2022	83.02	83.36	82.84	83.24
3806	NASDAQ	FEX	Tue, Aug 9, 2022	81.79	81.99	81.53	81.69
3805	NASDAQ	FEX	Mon, Aug 8, 2022	81.89	82.54	81.73	81.86
3804	NASDAQ	FEX	Fri, Aug 5, 2022	80.90	81.63	80.90	81.63
3803	NASDAQ	FEX	Thu, Aug 4, 2022	81.67	81.67	81.30	81.32
3802	NASDAQ	FEX	Wed, Aug 3, 2022	81.44	81.87	81.15	81.69
3801	NASDAQ	FEX	Tue, Aug 2, 2022	81.27	81.81	80.85	80.89
3800	NASDAQ	FEX	Mon, Aug 1, 2022	81.18	81.73	81.18	81.63
3799	NASDAQ	FEX	Fri, Jul 29, 2022	80.88	81.96	80.88	81.82
3798	NASDAQ	FEX	Thu, Jul 28, 2022	80.14	80.98	79.51	80.89
3797	NASDAQ	FEX	Wed, Jul 27, 2022	78.90	80.35	78.84	80.12
3796	NASDAQ	FEX	Tue, Jul 26, 2022	78.98	79.18	78.55	78.79
3795	NASDAQ	FEX	Mon, Jul 25, 2022	79.09	79.40	78.79	79.34
3794	NASDAQ	FEX	Fri, Jul 22, 2022	79.46	79.73	78.43	78.74
3793	NASDAQ	FEX	Thu, Jul 21, 2022	78.32	79.26	78.17	79.22
3792	NASDAQ	FEX	Wed, Jul 20, 2022	78.44	79.03	78.37	78.88
3791	NASDAQ	FEX	Tue, Jul 19, 2022	77.51	78.68	77.50	78.62
3790	NASDAQ	FEX	Mon, Jul 18, 2022	77.46	77.66	76.42	76.49
3789	NASDAQ	FEX	Fri, Jul 15, 2022	76.28	76.84	75.94	76.81
3788	NASDAQ	FEX	Thu, Jul 14, 2022	74.77	75.39	74.26	75.29
3787	NASDAQ	FEX	Wed, Jul 13, 2022	75.48	76.46	75.35	76.06
3786	NASDAQ	FEX	Tue, Jul 12, 2022	76.43	77.28	76.18	76.45
3785	NASDAQ	FEX	Mon, Jul 11, 2022	76.87	77.33	76.77	76.82
3784	NASDAQ	FEX	Fri, Jul 8, 2022	77.62	77.89	77.17	77.51
3783	NASDAQ	FEX	Thu, Jul 7, 2022	77.10	77.86	77.10	77.68
3782	NASDAQ	FEX	Wed, Jul 6, 2022	76.59	76.91	75.63	76.48
3781	NASDAQ	FEX	Tue, Jul 5, 2022	75.73	76.40	74.88	76.38
3780	NASDAQ	FEX	Fri, Jul 1, 2022	76.12	77.11	75.42	76.92
3779	NASDAQ	FEX	Thu, Jun 30, 2022	75.93	76.80	75.35	76.07
3778	NASDAQ	FEX	Wed, Jun 29, 2022	77.37	77.37	76.28	76.70
3777	NASDAQ	FEX	Tue, Jun 28, 2022	78.73	79.25	77.11	77.22
3776	NASDAQ	FEX	Mon, Jun 27, 2022	77.91	78.51	77.60	78.03
3775	NASDAQ	FEX	Fri, Jun 24, 2022	76.26	77.84	76.16	77.77
3774	NASDAQ	FEX	Thu, Jun 23, 2022	75.90	76.05	74.92	75.80
3773	NASDAQ	FEX	Wed, Jun 22, 2022	74.73	76.29	74.73	75.65
3772	NASDAQ	FEX	Tue, Jun 21, 2022	75.47	76.22	75.38	75.94
3771	NASDAQ	FEX	Fri, Jun 17, 2022	74.46	75.13	73.68	74.38
3770	NASDAQ	FEX	Thu, Jun 16, 2022	75.54	75.54	74.08	74.38
3769	NASDAQ	FEX	Wed, Jun 15, 2022	77.29	78.03	76.23	77.21
3768	NASDAQ	FEX	Tue, Jun 14, 2022	77.43	77.68	76.25	76.62
3767	NASDAQ	FEX	Mon, Jun 13, 2022	78.17	78.25	76.64	76.84
3766	NASDAQ	FEX	Fri, Jun 10, 2022	80.85	80.94	80.07	80.23
3765	NASDAQ	FEX	Thu, Jun 9, 2022	83.78	84.03	82.33	82.37
3764	NASDAQ	FEX	Wed, Jun 8, 2022	85.00	85.17	84.03	84.17
3763	NASDAQ	FEX	Tue, Jun 7, 2022	83.93	85.45	83.93	85.45
3762	NASDAQ	FEX	Mon, Jun 6, 2022	84.98	85.10	84.42	84.57
3761	NASDAQ	FEX	Fri, Jun 3, 2022	84.37	84.62	84.13	84.25
3760	NASDAQ	FEX	Thu, Jun 2, 2022	83.97	85.14	83.50	85.07
3759	NASDAQ	FEX	Wed, Jun 1, 2022	85.18	85.29	83.24	83.99
3758	NASDAQ	FEX	Tue, May 31, 2022	85.10	85.31	84.43	84.73
3757	NASDAQ	FEX	Fri, May 27, 2022	84.00	85.43	84.00	85.41
3756	NASDAQ	FEX	Thu, May 26, 2022	82.48	83.90	82.48	83.61
3755	NASDAQ	FEX	Wed, May 25, 2022	80.88	82.32	80.88	82.07
3754	NASDAQ	FEX	Tue, May 24, 2022	80.84	81.25	79.69	81.07
3753	NASDAQ	FEX	Mon, May 23, 2022	80.75	81.59	80.40	81.35
3752	NASDAQ	FEX	Fri, May 20, 2022	80.92	80.92	78.31	80.05
3751	NASDAQ	FEX	Thu, May 19, 2022	79.61	80.83	79.38	80.09
3750	NASDAQ	FEX	Wed, May 18, 2022	82.60	82.62	80.11	80.39
3749	NASDAQ	FEX	Tue, May 17, 2022	83.02	83.57	82.50	83.52
3748	NASDAQ	FEX	Mon, May 16, 2022	81.73	82.37	81.25	81.82
3747	NASDAQ	FEX	Fri, May 13, 2022	80.92	82.24	80.92	81.87
3746	NASDAQ	FEX	Thu, May 12, 2022	79.41	80.56	78.80	80.11
3745	NASDAQ	FEX	Wed, May 11, 2022	80.63	82.18	79.83	79.97
3744	NASDAQ	FEX	Tue, May 10, 2022	81.82	82.18	79.78	80.69
3743	NASDAQ	FEX	Mon, May 9, 2022	82.20	82.39	80.64	80.79
3742	NASDAQ	FEX	Fri, May 6, 2022	83.04	83.86	82.31	83.45
3741	NASDAQ	FEX	Thu, May 5, 2022	85.60	85.60	83.22	83.85
3740	NASDAQ	FEX	Wed, May 4, 2022	84.26	86.47	83.64	86.36
3739	NASDAQ	FEX	Tue, May 3, 2022	83.23	84.50	83.23	84.05
3738	NASDAQ	FEX	Mon, May 2, 2022	82.86	83.46	81.36	83.06
3737	NASDAQ	FEX	Fri, Apr 29, 2022	85.01	85.40	82.64	82.79
3736	NASDAQ	FEX	Thu, Apr 28, 2022	84.70	85.65	83.57	85.35
3735	NASDAQ	FEX	Wed, Apr 27, 2022	83.91	84.86	83.61	83.95
3734	NASDAQ	FEX	Tue, Apr 26, 2022	85.00	85.39	83.78	83.79
3733	NASDAQ	FEX	Mon, Apr 25, 2022	84.83	85.67	83.65	85.51
3732	NASDAQ	FEX	Fri, Apr 22, 2022	87.49	87.49	85.46	85.50
3731	NASDAQ	FEX	Thu, Apr 21, 2022	90.09	90.18	87.88	87.99
3730	NASDAQ	FEX	Wed, Apr 20, 2022	89.28	89.83	89.15	89.47
3729	NASDAQ	FEX	Tue, Apr 19, 2022	87.48	88.95	87.48	88.80
3728	NASDAQ	FEX	Mon, Apr 18, 2022	87.27	87.91	87.27	87.55
3727	NASDAQ	FEX	Thu, Apr 14, 2022	88.10	88.28	87.51	87.52
3726	NASDAQ	FEX	Wed, Apr 13, 2022	87.22	88.13	87.22	88.04
3725	NASDAQ	FEX	Tue, Apr 12, 2022	87.79	88.36	86.92	87.17
3724	NASDAQ	FEX	Mon, Apr 11, 2022	87.66	88.00	87.16	87.22
3723	NASDAQ	FEX	Fri, Apr 8, 2022	87.56	88.47	87.56	88.06
3722	NASDAQ	FEX	Thu, Apr 7, 2022	87.08	87.93	86.60	87.59
3721	NASDAQ	FEX	Wed, Apr 6, 2022	86.97	87.28	86.62	87.14
3720	NASDAQ	FEX	Tue, Apr 5, 2022	88.30	88.77	87.37	87.46
3719	NASDAQ	FEX	Mon, Apr 4, 2022	88.47	88.57	88.02	88.51
3718	NASDAQ	FEX	Fri, Apr 1, 2022	88.60	88.78	87.78	88.44
3717	NASDAQ	FEX	Thu, Mar 31, 2022	89.45	89.60	88.19	88.27
3716	NASDAQ	FEX	Wed, Mar 30, 2022	89.91	90.08	89.13	89.46
3715	NASDAQ	FEX	Tue, Mar 29, 2022	89.34	90.16	89.28	90.12
3714	NASDAQ	FEX	Mon, Mar 28, 2022	88.36	88.99	88.10	88.95
3713	NASDAQ	FEX	Fri, Mar 25, 2022	88.37	88.93	88.27	88.89
3712	NASDAQ	FEX	Thu, Mar 24, 2022	87.80	88.54	87.80	88.54
3711	NASDAQ	FEX	Wed, Mar 23, 2022	88.01	88.13	87.40	87.44
3710	NASDAQ	FEX	Tue, Mar 22, 2022	88.07	88.53	88.03	88.36
3709	NASDAQ	FEX	Mon, Mar 21, 2022	87.74	88.20	87.18	87.66
3708	NASDAQ	FEX	Fri, Mar 18, 2022	86.64	87.69	86.59	87.65
3707	NASDAQ	FEX	Thu, Mar 17, 2022	85.52	87.00	85.52	86.97
3706	NASDAQ	FEX	Wed, Mar 16, 2022	85.06	85.85	84.03	85.81
3705	NASDAQ	FEX	Tue, Mar 15, 2022	83.25	84.25	83.13	84.20
3704	NASDAQ	FEX	Mon, Mar 14, 2022	83.77	84.21	82.73	83.01
3703	NASDAQ	FEX	Fri, Mar 11, 2022	84.94	84.95	83.35	83.41
3702	NASDAQ	FEX	Thu, Mar 10, 2022	83.56	84.42	83.36	84.26
3701	NASDAQ	FEX	Wed, Mar 9, 2022	84.00	85.00	84.00	84.51
3700	NASDAQ	FEX	Tue, Mar 8, 2022	83.39	84.56	82.71	82.76
3699	NASDAQ	FEX	Mon, Mar 7, 2022	85.37	85.37	83.21	83.26
3698	NASDAQ	FEX	Fri, Mar 4, 2022	85.56	85.72	84.79	85.71
3697	NASDAQ	FEX	Thu, Mar 3, 2022	86.94	86.97	85.90	86.29
3696	NASDAQ	FEX	Wed, Mar 2, 2022	85.06	86.85	85.06	86.60
3695	NASDAQ	FEX	Tue, Mar 1, 2022	86.06	86.18	84.06	84.53
3694	NASDAQ	FEX	Mon, Feb 28, 2022	85.26	86.35	85.10	86.10
3693	NASDAQ	FEX	Fri, Feb 25, 2022	84.48	86.50	84.46	86.44
3692	NASDAQ	FEX	Thu, Feb 24, 2022	81.51	84.30	81.51	84.27
3691	NASDAQ	FEX	Wed, Feb 23, 2022	85.34	85.62	83.34	83.40
3690	NASDAQ	FEX	Tue, Feb 22, 2022	85.50	85.86	84.23	84.79
3689	NASDAQ	FEX	Fri, Feb 18, 2022	85.93	86.48	85.30	85.63
3688	NASDAQ	FEX	Thu, Feb 17, 2022	87.03	87.03	85.93	86.03
3687	NASDAQ	FEX	Wed, Feb 16, 2022	87.07	87.89	86.93	87.76
3686	NASDAQ	FEX	Tue, Feb 15, 2022	86.80	87.60	86.80	87.56
3685	NASDAQ	FEX	Mon, Feb 14, 2022	87.04	87.29	85.81	86.30
3684	NASDAQ	FEX	Fri, Feb 11, 2022	88.34	88.83	86.73	87.14
3683	NASDAQ	FEX	Thu, Feb 10, 2022	88.89	90.07	88.00	88.35
3682	NASDAQ	FEX	Wed, Feb 9, 2022	89.08	89.72	89.08	89.67
3681	NASDAQ	FEX	Tue, Feb 8, 2022	87.41	88.42	87.32	88.30
3680	NASDAQ	FEX	Mon, Feb 7, 2022	87.60	88.14	87.35	87.47
3679	NASDAQ	FEX	Fri, Feb 4, 2022	87.07	88.00	86.61	87.40
3678	NASDAQ	FEX	Thu, Feb 3, 2022	87.86	88.28	87.19	87.23
3677	NASDAQ	FEX	Wed, Feb 2, 2022	88.02	88.61	87.54	88.51
3676	NASDAQ	FEX	Tue, Feb 1, 2022	87.09	87.74	86.41	87.72
3675	NASDAQ	FEX	Mon, Jan 31, 2022	85.52	87.02	85.52	87.02
3674	NASDAQ	FEX	Fri, Jan 28, 2022	83.97	85.56	83.29	85.55
3673	NASDAQ	FEX	Thu, Jan 27, 2022	85.48	86.28	83.78	84.18
3672	NASDAQ	FEX	Wed, Jan 26, 2022	86.16	86.71	83.97	84.75
3671	NASDAQ	FEX	Tue, Jan 25, 2022	84.76	86.10	83.79	85.24
3670	NASDAQ	FEX	Mon, Jan 24, 2022	84.28	86.08	82.60	86.08
3669	NASDAQ	FEX	Fri, Jan 21, 2022	86.54	87.01	85.29	85.44
3668	NASDAQ	FEX	Thu, Jan 20, 2022	88.38	89.10	86.77	86.82
3667	NASDAQ	FEX	Wed, Jan 19, 2022	89.42	89.50	87.92	87.92
3666	NASDAQ	FEX	Tue, Jan 18, 2022	89.64	89.64	88.81	89.00
3665	NASDAQ	FEX	Fri, Jan 14, 2022	89.72	90.50	89.49	90.48
3664	NASDAQ	FEX	Thu, Jan 13, 2022	91.52	91.52	90.31	90.41
3663	NASDAQ	FEX	Wed, Jan 12, 2022	91.25	91.57	90.66	91.13
3662	NASDAQ	FEX	Tue, Jan 11, 2022	90.21	90.99	89.70	90.98
3661	NASDAQ	FEX	Mon, Jan 10, 2022	90.02	90.25	88.87	90.18
3660	NASDAQ	FEX	Fri, Jan 7, 2022	90.93	90.93	90.26	90.44
3659	NASDAQ	FEX	Thu, Jan 6, 2022	90.46	91.16	90.08	90.69
3658	NASDAQ	FEX	Wed, Jan 5, 2022	92.20	92.37	90.46	90.47
3657	NASDAQ	FEX	Tue, Jan 4, 2022	92.34	92.41	91.71	92.23
3656	NASDAQ	FEX	Mon, Jan 3, 2022	92.44	92.44	91.44	91.80
3655	NASDAQ	FEX	Fri, Dec 31, 2021	92.31	92.68	92.28	92.33
3654	NASDAQ	FEX	Thu, Dec 30, 2021	92.65	92.82	92.28	92.28
3653	NASDAQ	FEX	Wed, Dec 29, 2021	92.20	92.60	92.07	92.48
3652	NASDAQ	FEX	Tue, Dec 28, 2021	92.31	92.58	92.10	92.17
3651	NASDAQ	FEX	Mon, Dec 27, 2021	91.36	92.25	91.36	92.25
3650	NASDAQ	FEX	Thu, Dec 23, 2021	90.85	91.38	90.85	91.08
3649	NASDAQ	FEX	Wed, Dec 22, 2021	90.14	90.79	90.11	90.74
3648	NASDAQ	FEX	Tue, Dec 21, 2021	89.25	90.13	89.07	90.09
3647	NASDAQ	FEX	Mon, Dec 20, 2021	88.00	88.49	87.50	88.42
3646	NASDAQ	FEX	Fri, Dec 17, 2021	89.68	90.59	89.50	89.67
3645	NASDAQ	FEX	Thu, Dec 16, 2021	91.05	91.34	90.18	90.53
3644	NASDAQ	FEX	Wed, Dec 15, 2021	89.33	90.76	89.21	90.76
3643	NASDAQ	FEX	Tue, Dec 14, 2021	89.75	90.17	89.19	89.59
3642	NASDAQ	FEX	Mon, Dec 13, 2021	90.94	90.94	90.17	90.25
3641	NASDAQ	FEX	Fri, Dec 10, 2021	90.95	90.98	90.48	90.98
3640	NASDAQ	FEX	Thu, Dec 9, 2021	91.13	91.17	90.49	90.49
3639	NASDAQ	FEX	Wed, Dec 8, 2021	91.12	91.45	90.87	91.36
3638	NASDAQ	FEX	Tue, Dec 7, 2021	90.30	91.22	90.30	90.93
3637	NASDAQ	FEX	Mon, Dec 6, 2021	88.91	89.61	88.43	89.23
3636	NASDAQ	FEX	Fri, Dec 3, 2021	88.53	88.61	87.80	88.50
3635	NASDAQ	FEX	Thu, Dec 2, 2021	87.70	89.52	87.66	89.23
3634	NASDAQ	FEX	Wed, Dec 1, 2021	89.85	90.14	87.28	87.34
3633	NASDAQ	FEX	Tue, Nov 30, 2021	90.60	90.68	88.61	88.65
3632	NASDAQ	FEX	Mon, Nov 29, 2021	91.48	91.63	90.74	91.20
3631	NASDAQ	FEX	Fri, Nov 26, 2021	90.56	91.07	90.20	90.53
3630	NASDAQ	FEX	Wed, Nov 24, 2021	91.85	92.25	91.83	92.18
3629	NASDAQ	FEX	Tue, Nov 23, 2021	91.55	91.94	91.10	91.90
3628	NASDAQ	FEX	Mon, Nov 22, 2021	92.54	92.62	91.76	91.76
3627	NASDAQ	FEX	Fri, Nov 19, 2021	92.13	92.39	91.92	91.96
3626	NASDAQ	FEX	Thu, Nov 18, 2021	92.50	92.65	92.00	92.32
3625	NASDAQ	FEX	Wed, Nov 17, 2021	92.76	92.76	92.28	92.50
3624	NASDAQ	FEX	Tue, Nov 16, 2021	92.70	93.29	92.70	92.98
3623	NASDAQ	FEX	Mon, Nov 15, 2021	92.86	92.86	92.49	92.57
3622	NASDAQ	FEX	Fri, Nov 12, 2021	92.34	92.65	92.06	92.63
3621	NASDAQ	FEX	Thu, Nov 11, 2021	91.92	92.12	91.85	92.01
3620	NASDAQ	FEX	Wed, Nov 10, 2021	92.10	92.32	91.45	91.66
3619	NASDAQ	FEX	Tue, Nov 9, 2021	92.29	92.46	92.02	92.33
3618	NASDAQ	FEX	Mon, Nov 8, 2021	92.28	92.31	92.06	92.25
3617	NASDAQ	FEX	Fri, Nov 5, 2021	92.24	92.48	91.53	91.88
3616	NASDAQ	FEX	Thu, Nov 4, 2021	91.77	92.00	91.37	91.65
3615	NASDAQ	FEX	Wed, Nov 3, 2021	91.05	91.73	91.05	91.71
3614	NASDAQ	FEX	Tue, Nov 2, 2021	91.08	91.34	90.91	91.30
3613	NASDAQ	FEX	Mon, Nov 1, 2021	90.82	91.04	90.60	91.04
3612	NASDAQ	FEX	Fri, Oct 29, 2021	90.17	90.72	90.17	90.61
3611	NASDAQ	FEX	Thu, Oct 28, 2021	89.71	90.50	89.71	90.44
3610	NASDAQ	FEX	Wed, Oct 27, 2021	90.58	90.58	89.39	89.39
3609	NASDAQ	FEX	Tue, Oct 26, 2021	91.19	91.28	90.69	90.75
3608	NASDAQ	FEX	Mon, Oct 25, 2021	90.77	91.20	90.61	90.94
3607	NASDAQ	FEX	Fri, Oct 22, 2021	90.57	90.93	90.38	90.70
3606	NASDAQ	FEX	Thu, Oct 21, 2021	90.08	90.48	89.99	90.48
3605	NASDAQ	FEX	Wed, Oct 20, 2021	89.79	90.27	89.79	90.21
3604	NASDAQ	FEX	Tue, Oct 19, 2021	89.31	89.55	89.10	89.43
3603	NASDAQ	FEX	Mon, Oct 18, 2021	88.30	88.97	88.30	88.92
3602	NASDAQ	FEX	Fri, Oct 15, 2021	88.99	89.08	88.60	88.64
3601	NASDAQ	FEX	Thu, Oct 14, 2021	87.52	88.33	87.52	88.31
3600	NASDAQ	FEX	Wed, Oct 13, 2021	86.56	87.00	86.08	86.90
3599	NASDAQ	FEX	Tue, Oct 12, 2021	86.42	86.73	86.22	86.42
3598	NASDAQ	FEX	Mon, Oct 11, 2021	86.74	87.34	86.28	86.28
3597	NASDAQ	FEX	Fri, Oct 8, 2021	87.07	87.22	86.70	86.78
3596	NASDAQ	FEX	Thu, Oct 7, 2021	86.69	87.55	86.69	86.89
3595	NASDAQ	FEX	Wed, Oct 6, 2021	85.23	86.09	84.81	86.07
3594	NASDAQ	FEX	Tue, Oct 5, 2021	85.43	86.34	85.24	85.95
3593	NASDAQ	FEX	Mon, Oct 4, 2021	85.63	85.85	84.84	85.05
3592	NASDAQ	FEX	Fri, Oct 1, 2021	85.50	86.30	84.60	85.83
3591	NASDAQ	FEX	Thu, Sep 30, 2021	86.83	86.83	85.30	85.30
3590	NASDAQ	FEX	Wed, Sep 29, 2021	86.56	86.71	86.34	86.37
3589	NASDAQ	FEX	Tue, Sep 28, 2021	87.57	87.57	86.09	86.17
3588	NASDAQ	FEX	Mon, Sep 27, 2021	88.17	88.34	87.94	87.98
3587	NASDAQ	FEX	Fri, Sep 24, 2021	87.88	88.23	87.80	88.13
3586	NASDAQ	FEX	Thu, Sep 23, 2021	87.28	88.62	87.28	88.17
3585	NASDAQ	FEX	Wed, Sep 22, 2021	86.92	87.62	86.87	87.28
3584	NASDAQ	FEX	Tue, Sep 21, 2021	86.70	87.09	86.13	86.37
3583	NASDAQ	FEX	Mon, Sep 20, 2021	86.35	86.78	85.45	86.45
3582	NASDAQ	FEX	Fri, Sep 17, 2021	88.51	88.54	87.89	87.95
3581	NASDAQ	FEX	Thu, Sep 16, 2021	88.51	88.90	88.17	88.62
3580	NASDAQ	FEX	Wed, Sep 15, 2021	87.87	88.69	87.87	88.62
3579	NASDAQ	FEX	Tue, Sep 14, 2021	88.77	88.77	87.64	87.78
3578	NASDAQ	FEX	Mon, Sep 13, 2021	88.45	88.60	87.99	88.39
3577	NASDAQ	FEX	Fri, Sep 10, 2021	89.17	89.38	88.28	88.28
3576	NASDAQ	FEX	Thu, Sep 9, 2021	88.87	89.43	88.71	88.95
3575	NASDAQ	FEX	Wed, Sep 8, 2021	88.91	89.21	88.79	89.04
3574	NASDAQ	FEX	Tue, Sep 7, 2021	89.92	89.92	89.25	89.33
3573	NASDAQ	FEX	Fri, Sep 3, 2021	90.02	90.15	89.90	90.06
3572	NASDAQ	FEX	Thu, Sep 2, 2021	89.97	90.15	89.87	90.11
3571	NASDAQ	FEX	Wed, Sep 1, 2021	89.42	89.80	89.39	89.60
3570	NASDAQ	FEX	Tue, Aug 31, 2021	89.49	89.74	89.44	89.61
3569	NASDAQ	FEX	Mon, Aug 30, 2021	89.82	90.02	89.73	89.73
3568	NASDAQ	FEX	Fri, Aug 27, 2021	89.14	89.87	89.14	89.79
3567	NASDAQ	FEX	Thu, Aug 26, 2021	89.43	89.45	88.89	88.96
3566	NASDAQ	FEX	Wed, Aug 25, 2021	88.94	89.67	88.94	89.49
3565	NASDAQ	FEX	Tue, Aug 24, 2021	88.76	89.09	88.75	88.97
3564	NASDAQ	FEX	Mon, Aug 23, 2021	88.27	88.78	88.27	88.59
3563	NASDAQ	FEX	Fri, Aug 20, 2021	87.30	88.00	87.30	87.95
3562	NASDAQ	FEX	Thu, Aug 19, 2021	87.51	87.56	87.01	87.21
3561	NASDAQ	FEX	Wed, Aug 18, 2021	88.15	88.49	87.44	87.44
3560	NASDAQ	FEX	Tue, Aug 17, 2021	88.18	88.56	87.70	88.39
3559	NASDAQ	FEX	Mon, Aug 16, 2021	88.76	88.97	88.36	88.97
3558	NASDAQ	FEX	Fri, Aug 13, 2021	89.06	89.06	88.94	88.98
3557	NASDAQ	FEX	Thu, Aug 12, 2021	88.68	89.03	88.63	89.02
3556	NASDAQ	FEX	Wed, Aug 11, 2021	88.78	88.92	88.56	88.92
3555	NASDAQ	FEX	Tue, Aug 10, 2021	88.47	88.83	88.38	88.53
3554	NASDAQ	FEX	Mon, Aug 9, 2021	87.85	88.48	87.85	88.32
3553	NASDAQ	FEX	Fri, Aug 6, 2021	88.03	88.37	87.98	88.08
3552	NASDAQ	FEX	Thu, Aug 5, 2021	87.66	87.95	87.60	87.89
3551	NASDAQ	FEX	Wed, Aug 4, 2021	87.40	87.81	87.40	87.47
3550	NASDAQ	FEX	Tue, Aug 3, 2021	87.05	87.75	86.64	87.75
3549	NASDAQ	FEX	Mon, Aug 2, 2021	86.99	87.51	86.85	86.87
3548	NASDAQ	FEX	Fri, Jul 30, 2021	86.86	87.44	86.80	86.85
3547	NASDAQ	FEX	Thu, Jul 29, 2021	87.05	87.48	86.99	87.26
3546	NASDAQ	FEX	Wed, Jul 28, 2021	86.63	87.00	86.36	86.69
3545	NASDAQ	FEX	Tue, Jul 27, 2021	86.30	86.57	86.06	86.53
3544	NASDAQ	FEX	Mon, Jul 26, 2021	86.57	86.82	86.57	86.82
3543	NASDAQ	FEX	Fri, Jul 23, 2021	86.35	86.74	86.15	86.66
3542	NASDAQ	FEX	Thu, Jul 22, 2021	85.62	85.90	85.49	85.85
3541	NASDAQ	FEX	Wed, Jul 21, 2021	85.43	85.93	85.43	85.84
3540	NASDAQ	FEX	Tue, Jul 20, 2021	83.85	85.42	83.85	85.20
3539	NASDAQ	FEX	Mon, Jul 19, 2021	83.37	83.69	83.12	83.64
3538	NASDAQ	FEX	Fri, Jul 16, 2021	85.67	85.67	84.71	84.74
3537	NASDAQ	FEX	Thu, Jul 15, 2021	84.94	85.41	84.88	85.26
3536	NASDAQ	FEX	Wed, Jul 14, 2021	85.77	85.77	85.23	85.34
3535	NASDAQ	FEX	Tue, Jul 13, 2021	86.31	86.31	85.68	85.68
3534	NASDAQ	FEX	Mon, Jul 12, 2021	85.95	86.54	85.95	86.49
3533	NASDAQ	FEX	Fri, Jul 9, 2021	85.58	86.29	85.58	86.23
3532	NASDAQ	FEX	Thu, Jul 8, 2021	84.67	85.32	84.36	84.92
3531	NASDAQ	FEX	Wed, Jul 7, 2021	85.79	85.94	85.27	85.84
3530	NASDAQ	FEX	Tue, Jul 6, 2021	86.27	86.27	85.29	85.80
3529	NASDAQ	FEX	Fri, Jul 2, 2021	86.40	86.41	86.10	86.34
3528	NASDAQ	FEX	Thu, Jul 1, 2021	86.02	86.27	85.94	86.17
3527	NASDAQ	FEX	Wed, Jun 30, 2021	85.76	85.89	85.67	85.87
3526	NASDAQ	FEX	Tue, Jun 29, 2021	85.89	86.14	85.67	85.78
3525	NASDAQ	FEX	Mon, Jun 28, 2021	85.88	85.88	85.42	85.79
3524	NASDAQ	FEX	Fri, Jun 25, 2021	85.33	85.68	85.33	85.67
3523	NASDAQ	FEX	Thu, Jun 24, 2021	84.92	85.30	84.90	85.19
3522	NASDAQ	FEX	Wed, Jun 23, 2021	84.93	85.09	84.78	84.80
3521	NASDAQ	FEX	Tue, Jun 22, 2021	84.44	85.02	84.37	84.85
3520	NASDAQ	FEX	Mon, Jun 21, 2021	83.47	84.41	83.47	84.39
3519	NASDAQ	FEX	Fri, Jun 18, 2021	83.75	83.75	83.06	83.16
3518	NASDAQ	FEX	Thu, Jun 17, 2021	85.03	85.03	83.90	84.45
3517	NASDAQ	FEX	Wed, Jun 16, 2021	85.58	85.60	84.88	85.22
3516	NASDAQ	FEX	Tue, Jun 15, 2021	85.67	85.80	85.34	85.63
3515	NASDAQ	FEX	Mon, Jun 14, 2021	86.08	86.08	85.45	85.75
3514	NASDAQ	FEX	Fri, Jun 11, 2021	85.96	86.03	85.69	86.00
3513	NASDAQ	FEX	Thu, Jun 10, 2021	86.03	86.07	85.61	85.70
3512	NASDAQ	FEX	Wed, Jun 9, 2021	86.15	86.15	85.75	85.75
3511	NASDAQ	FEX	Tue, Jun 8, 2021	85.92	86.17	85.59	86.09
3510	NASDAQ	FEX	Mon, Jun 7, 2021	85.97	86.01	85.84	86.00
3509	NASDAQ	FEX	Fri, Jun 4, 2021	85.70	85.92	85.57	85.86
3508	NASDAQ	FEX	Thu, Jun 3, 2021	85.13	85.56	84.95	85.41
3507	NASDAQ	FEX	Wed, Jun 2, 2021	85.20	85.56	85.18	85.56
3506	NASDAQ	FEX	Tue, Jun 1, 2021	85.69	85.69	85.19	85.31
3505	NASDAQ	FEX	Fri, May 28, 2021	85.43	85.43	85.06	85.14
3504	NASDAQ	FEX	Thu, May 27, 2021	85.04	85.20	84.91	85.15
3503	NASDAQ	FEX	Wed, May 26, 2021	84.24	84.69	84.24	84.62
3502	NASDAQ	FEX	Tue, May 25, 2021	84.45	84.92	84.13	84.18
3501	NASDAQ	FEX	Mon, May 24, 2021	84.34	84.81	84.34	84.56
3500	NASDAQ	FEX	Fri, May 21, 2021	83.88	84.36	83.88	83.92
3499	NASDAQ	FEX	Thu, May 20, 2021	83.04	84.02	83.04	83.81
3498	NASDAQ	FEX	Wed, May 19, 2021	82.11	82.86	81.88	82.82
3497	NASDAQ	FEX	Tue, May 18, 2021	83.77	83.96	83.21	83.21
3496	NASDAQ	FEX	Mon, May 17, 2021	83.73	83.92	83.39	83.83
3495	NASDAQ	FEX	Fri, May 14, 2021	83.22	84.18	83.22	83.98
3494	NASDAQ	FEX	Thu, May 13, 2021	81.74	82.97	81.74	82.62
3493	NASDAQ	FEX	Wed, May 12, 2021	83.17	83.27	81.50	81.50
3492	NASDAQ	FEX	Tue, May 11, 2021	83.28	83.93	82.78	83.55
3491	NASDAQ	FEX	Mon, May 10, 2021	85.18	85.40	84.37	84.39
3490	NASDAQ	FEX	Fri, May 7, 2021	84.18	85.09	84.18	85.01
3489	NASDAQ	FEX	Thu, May 6, 2021	83.73	84.12	83.22	84.07
3488	NASDAQ	FEX	Wed, May 5, 2021	84.19	84.20	83.59	83.84
3487	NASDAQ	FEX	Tue, May 4, 2021	83.69	83.85	82.94	83.85
3486	NASDAQ	FEX	Mon, May 3, 2021	84.37	84.37	83.94	83.97
3485	NASDAQ	FEX	Fri, Apr 30, 2021	84.04	84.25	83.66	83.82
3484	NASDAQ	FEX	Thu, Apr 29, 2021	84.76	84.85	83.97	84.57
3483	NASDAQ	FEX	Wed, Apr 28, 2021	84.30	84.39	84.12	84.18
3482	NASDAQ	FEX	Tue, Apr 27, 2021	84.30	84.47	84.11	84.43
3481	NASDAQ	FEX	Mon, Apr 26, 2021	84.03	84.39	84.03	84.27
3480	NASDAQ	FEX	Fri, Apr 23, 2021	83.05	84.11	83.05	83.91
3479	NASDAQ	FEX	Thu, Apr 22, 2021	83.53	83.72	82.59	82.84
3478	NASDAQ	FEX	Wed, Apr 21, 2021	82.28	83.49	82.28	83.49
3477	NASDAQ	FEX	Tue, Apr 20, 2021	82.97	83.01	82.12	82.42
3476	NASDAQ	FEX	Mon, Apr 19, 2021	83.58	83.63	82.89	83.13
3475	NASDAQ	FEX	Fri, Apr 16, 2021	83.77	83.83	83.50	83.70
3474	NASDAQ	FEX	Thu, Apr 15, 2021	83.22	83.50	83.00	83.48
3473	NASDAQ	FEX	Wed, Apr 14, 2021	82.70	83.24	82.66	82.72
3472	NASDAQ	FEX	Tue, Apr 13, 2021	82.58	82.80	82.30	82.74
3471	NASDAQ	FEX	Mon, Apr 12, 2021	82.52	82.63	82.32	82.56
3470	NASDAQ	FEX	Fri, Apr 9, 2021	82.15	82.51	82.06	82.46
3469	NASDAQ	FEX	Thu, Apr 8, 2021	81.95	82.12	81.63	82.06
3468	NASDAQ	FEX	Wed, Apr 7, 2021	81.89	81.89	81.50	81.67
3467	NASDAQ	FEX	Tue, Apr 6, 2021	81.62	82.11	81.53	81.92
3466	NASDAQ	FEX	Mon, Apr 5, 2021	81.73	81.74	81.28	81.68
3465	NASDAQ	FEX	Thu, Apr 1, 2021	80.33	81.03	80.33	81.03
3464	NASDAQ	FEX	Wed, Mar 31, 2021	79.95	80.42	79.95	80.08
3463	NASDAQ	FEX	Tue, Mar 30, 2021	79.32	79.78	79.21	79.69
3462	NASDAQ	FEX	Mon, Mar 29, 2021	79.43	79.88	79.08	79.44
3461	NASDAQ	FEX	Fri, Mar 26, 2021	79.23	80.09	78.89	80.06
3460	NASDAQ	FEX	Thu, Mar 25, 2021	77.53	78.92	77.22	78.82
3459	NASDAQ	FEX	Wed, Mar 24, 2021	79.18	79.45	78.20	78.20
3458	NASDAQ	FEX	Tue, Mar 23, 2021	79.59	79.76	78.68	78.85
3457	NASDAQ	FEX	Mon, Mar 22, 2021	79.65	80.13	79.49	79.88
3456	NASDAQ	FEX	Fri, Mar 19, 2021	79.33	79.98	78.93	79.57
3455	NASDAQ	FEX	Thu, Mar 18, 2021	80.00	80.60	79.24	79.38
3454	NASDAQ	FEX	Wed, Mar 17, 2021	79.82	80.62	79.52	80.51
3453	NASDAQ	FEX	Tue, Mar 16, 2021	80.90	80.90	79.97	80.23
3452	NASDAQ	FEX	Mon, Mar 15, 2021	80.25	80.84	79.88	80.81
3451	NASDAQ	FEX	Fri, Mar 12, 2021	79.51	80.20	79.26	80.19
3450	NASDAQ	FEX	Thu, Mar 11, 2021	79.32	80.04	79.32	79.79
3449	NASDAQ	FEX	Wed, Mar 10, 2021	78.69	79.09	78.69	78.73
3448	NASDAQ	FEX	Tue, Mar 9, 2021	78.03	78.61	77.97	78.11
3447	NASDAQ	FEX	Mon, Mar 8, 2021	77.52	78.33	77.13	77.13
3446	NASDAQ	FEX	Fri, Mar 5, 2021	76.78	77.51	74.60	77.34
3445	NASDAQ	FEX	Thu, Mar 4, 2021	77.37	77.40	74.76	75.79
3444	NASDAQ	FEX	Wed, Mar 3, 2021	78.53	78.56	77.32	77.32
3443	NASDAQ	FEX	Tue, Mar 2, 2021	79.20	79.20	78.48	78.48
3442	NASDAQ	FEX	Mon, Mar 1, 2021	78.20	79.41	78.20	79.08
3441	NASDAQ	FEX	Fri, Feb 26, 2021	77.61	77.95	76.64	77.15
3440	NASDAQ	FEX	Thu, Feb 25, 2021	79.02	79.56	76.90	77.23
3439	NASDAQ	FEX	Wed, Feb 24, 2021	78.37	79.45	78.12	79.32
3438	NASDAQ	FEX	Tue, Feb 23, 2021	78.15	78.67	76.95	78.50
3437	NASDAQ	FEX	Mon, Feb 22, 2021	79.08	79.14	78.48	78.48
3436	NASDAQ	FEX	Fri, Feb 19, 2021	79.23	79.73	79.23	79.43
3435	NASDAQ	FEX	Thu, Feb 18, 2021	78.69	79.13	78.41	78.88
3434	NASDAQ	FEX	Wed, Feb 17, 2021	79.18	79.31	78.52	79.27
3433	NASDAQ	FEX	Tue, Feb 16, 2021	80.28	80.28	79.47	79.54
3432	NASDAQ	FEX	Fri, Feb 12, 2021	79.08	79.76	79.08	79.76
3431	NASDAQ	FEX	Thu, Feb 11, 2021	79.10	79.30	78.59	79.09
3430	NASDAQ	FEX	Wed, Feb 10, 2021	79.04	79.16	78.23	78.82
3429	NASDAQ	FEX	Tue, Feb 9, 2021	78.33	78.78	78.30	78.65
3428	NASDAQ	FEX	Mon, Feb 8, 2021	78.19	78.38	78.06	78.37
3427	NASDAQ	FEX	Fri, Feb 5, 2021	77.63	77.67	77.48	77.65
3426	NASDAQ	FEX	Thu, Feb 4, 2021	76.28	77.09	76.28	77.04
3425	NASDAQ	FEX	Wed, Feb 3, 2021	76.22	76.28	75.82	76.13
3424	NASDAQ	FEX	Tue, Feb 2, 2021	75.66	76.34	75.64	76.11
3423	NASDAQ	FEX	Mon, Feb 1, 2021	74.42	75.05	73.97	74.93
3422	NASDAQ	FEX	Fri, Jan 29, 2021	74.76	74.87	73.40	73.87
3421	NASDAQ	FEX	Thu, Jan 28, 2021	74.48	75.47	74.48	74.98
3420	NASDAQ	FEX	Wed, Jan 27, 2021	74.96	75.25	73.79	74.04
3419	NASDAQ	FEX	Tue, Jan 26, 2021	76.90	76.97	76.00	76.00
3418	NASDAQ	FEX	Mon, Jan 25, 2021	76.74	77.01	75.96	76.69
3417	NASDAQ	FEX	Fri, Jan 22, 2021	76.35	76.80	76.23	76.76
3416	NASDAQ	FEX	Thu, Jan 21, 2021	77.34	77.34	76.90	76.95
3415	NASDAQ	FEX	Wed, Jan 20, 2021	77.07	77.27	76.85	77.27
3414	NASDAQ	FEX	Tue, Jan 19, 2021	76.73	76.76	76.45	76.69
3413	NASDAQ	FEX	Fri, Jan 15, 2021	76.27	76.47	75.70	76.15
3412	NASDAQ	FEX	Thu, Jan 14, 2021	76.87	77.16	76.71	76.76
3411	NASDAQ	FEX	Wed, Jan 13, 2021	76.82	76.84	76.32	76.56
3410	NASDAQ	FEX	Tue, Jan 12, 2021	76.27	76.81	76.27	76.81
3409	NASDAQ	FEX	Mon, Jan 11, 2021	75.36	76.40	75.36	76.10
3408	NASDAQ	FEX	Fri, Jan 8, 2021	75.81	76.29	75.24	76.01
3407	NASDAQ	FEX	Thu, Jan 7, 2021	74.79	75.89	74.79	75.81
3406	NASDAQ	FEX	Wed, Jan 6, 2021	73.18	75.00	73.18	74.41
3405	NASDAQ	FEX	Tue, Jan 5, 2021	72.75	73.22	72.49	73.10
3404	NASDAQ	FEX	Mon, Jan 4, 2021	73.79	73.79	71.70	72.33
3403	NASDAQ	FEX	Thu, Dec 31, 2020	73.11	73.43	72.82	73.43
3402	NASDAQ	FEX	Wed, Dec 30, 2020	72.89	73.24	72.89	73.05
3401	NASDAQ	FEX	Tue, Dec 29, 2020	73.35	73.35	72.45	72.64
3400	NASDAQ	FEX	Mon, Dec 28, 2020	73.88	74.04	72.94	72.96
3399	NASDAQ	FEX	Thu, Dec 24, 2020	73.43	73.43	73.18	73.42
3398	NASDAQ	FEX	Wed, Dec 23, 2020	73.74	73.94	73.60	73.69
3397	NASDAQ	FEX	Tue, Dec 22, 2020	73.52	73.59	73.28	73.53
3396	NASDAQ	FEX	Mon, Dec 21, 2020	72.85	73.54	72.42	73.37
3395	NASDAQ	FEX	Fri, Dec 18, 2020	73.75	73.82	73.20	73.68
3394	NASDAQ	FEX	Thu, Dec 17, 2020	73.31	73.73	73.31	73.67
3393	NASDAQ	FEX	Wed, Dec 16, 2020	73.15	73.21	72.77	73.04
3392	NASDAQ	FEX	Tue, Dec 15, 2020	72.42	72.96	72.41	72.90
3391	NASDAQ	FEX	Mon, Dec 14, 2020	72.85	72.96	72.01	72.03
3390	NASDAQ	FEX	Fri, Dec 11, 2020	72.10	72.37	71.59	72.21
3389	NASDAQ	FEX	Thu, Dec 10, 2020	71.57	72.48	71.57	72.48
3388	NASDAQ	FEX	Wed, Dec 9, 2020	72.79	72.94	71.69	72.16
3387	NASDAQ	FEX	Tue, Dec 8, 2020	72.32	72.80	72.30	72.72
3386	NASDAQ	FEX	Mon, Dec 7, 2020	72.31	72.51	72.21	72.36
3385	NASDAQ	FEX	Fri, Dec 4, 2020	71.84	72.51	71.84	72.51
3384	NASDAQ	FEX	Thu, Dec 3, 2020	71.27	71.94	71.27	71.57
3383	NASDAQ	FEX	Wed, Dec 2, 2020	70.81	71.27	70.66	71.23
3382	NASDAQ	FEX	Tue, Dec 1, 2020	71.53	71.65	71.12	71.24
3381	NASDAQ	FEX	Mon, Nov 30, 2020	71.19	71.29	70.47	70.76
3380	NASDAQ	FEX	Fri, Nov 27, 2020	71.09	71.27	71.07	71.19
3379	NASDAQ	FEX	Wed, Nov 25, 2020	70.87	70.98	70.59	70.87
3378	NASDAQ	FEX	Tue, Nov 24, 2020	70.83	71.07	70.72	70.96
3377	NASDAQ	FEX	Mon, Nov 23, 2020	69.81	70.31	69.74	70.10
3376	NASDAQ	FEX	Fri, Nov 20, 2020	69.13	69.57	69.13	69.32
3375	NASDAQ	FEX	Thu, Nov 19, 2020	68.79	69.50	68.62	69.43
3374	NASDAQ	FEX	Wed, Nov 18, 2020	69.76	69.90	68.91	68.91
3373	NASDAQ	FEX	Tue, Nov 17, 2020	69.20	69.87	69.05	69.65
3372	NASDAQ	FEX	Mon, Nov 16, 2020	69.51	69.73	69.06	69.68
3371	NASDAQ	FEX	Fri, Nov 13, 2020	68.25	68.87	68.25	68.76
3370	NASDAQ	FEX	Thu, Nov 12, 2020	68.44	68.50	67.53	67.85
3369	NASDAQ	FEX	Wed, Nov 11, 2020	68.41	68.67	68.29	68.55
3368	NASDAQ	FEX	Tue, Nov 10, 2020	67.63	68.06	67.00	67.94
3367	NASDAQ	FEX	Mon, Nov 9, 2020	69.50	69.65	67.80	67.86
3366	NASDAQ	FEX	Fri, Nov 6, 2020	67.69	67.82	67.44	67.56
3365	NASDAQ	FEX	Thu, Nov 5, 2020	66.98	67.76	66.98	67.52
3364	NASDAQ	FEX	Wed, Nov 4, 2020	65.61	66.91	65.38	66.04
3363	NASDAQ	FEX	Tue, Nov 3, 2020	64.70	65.52	64.68	65.29
3362	NASDAQ	FEX	Mon, Nov 2, 2020	63.53	64.06	63.29	63.87
3361	NASDAQ	FEX	Fri, Oct 30, 2020	63.09	63.31	62.20	62.92
3360	NASDAQ	FEX	Thu, Oct 29, 2020	63.15	64.09	63.10	63.74
3359	NASDAQ	FEX	Wed, Oct 28, 2020	63.84	63.95	63.17	63.21
3358	NASDAQ	FEX	Tue, Oct 27, 2020	65.48	65.53	64.97	64.97
3357	NASDAQ	FEX	Mon, Oct 26, 2020	66.00	66.11	64.79	65.41
3356	NASDAQ	FEX	Fri, Oct 23, 2020	66.55	66.70	66.21	66.68
3355	NASDAQ	FEX	Thu, Oct 22, 2020	65.71	66.34	65.43	66.27
3354	NASDAQ	FEX	Wed, Oct 21, 2020	66.09	66.44	65.64	65.69
3353	NASDAQ	FEX	Tue, Oct 20, 2020	66.18	66.68	66.03	66.03
3352	NASDAQ	FEX	Mon, Oct 19, 2020	66.82	67.06	65.83	65.92
3351	NASDAQ	FEX	Fri, Oct 16, 2020	66.96	67.08	66.65	66.68
3350	NASDAQ	FEX	Thu, Oct 15, 2020	65.72	66.79	65.70	66.70
3349	NASDAQ	FEX	Wed, Oct 14, 2020	66.93	67.15	66.41	66.45
3348	NASDAQ	FEX	Tue, Oct 13, 2020	66.90	66.99	66.68	66.82
3347	NASDAQ	FEX	Mon, Oct 12, 2020	66.80	67.14	66.79	66.97
3346	NASDAQ	FEX	Fri, Oct 9, 2020	66.48	66.68	66.32	66.39
3345	NASDAQ	FEX	Thu, Oct 8, 2020	65.95	66.09	65.71	66.08
3344	NASDAQ	FEX	Wed, Oct 7, 2020	64.77	65.56	64.77	65.45
3343	NASDAQ	FEX	Tue, Oct 6, 2020	65.18	65.71	64.16	64.30
3342	NASDAQ	FEX	Mon, Oct 5, 2020	64.14	64.93	64.14	64.89
3341	NASDAQ	FEX	Fri, Oct 2, 2020	63.10	63.93	63.10	63.70
3340	NASDAQ	FEX	Thu, Oct 1, 2020	63.55	63.87	63.28	63.60
3339	NASDAQ	FEX	Wed, Sep 30, 2020	63.11	63.84	62.88	63.21
3338	NASDAQ	FEX	Tue, Sep 29, 2020	63.12	63.34	62.73	62.93
3337	NASDAQ	FEX	Mon, Sep 28, 2020	62.74	63.40	62.74	63.21
3336	NASDAQ	FEX	Fri, Sep 25, 2020	60.73	62.22	60.73	62.10
3335	NASDAQ	FEX	Thu, Sep 24, 2020	60.73	61.60	60.12	60.97
3334	NASDAQ	FEX	Wed, Sep 23, 2020	62.81	62.88	61.06	61.11
3333	NASDAQ	FEX	Tue, Sep 22, 2020	62.32	62.61	61.91	62.52
3332	NASDAQ	FEX	Mon, Sep 21, 2020	62.10	62.22	61.30	62.14
3331	NASDAQ	FEX	Fri, Sep 18, 2020	63.96	64.01	62.92	63.26
3330	NASDAQ	FEX	Thu, Sep 17, 2020	63.32	64.04	63.19	63.79
3329	NASDAQ	FEX	Wed, Sep 16, 2020	64.41	64.93	64.25	64.29
3328	NASDAQ	FEX	Tue, Sep 15, 2020	64.22	64.34	63.88	64.03
3327	NASDAQ	FEX	Mon, Sep 14, 2020	63.28	63.99	63.28	63.87
3326	NASDAQ	FEX	Fri, Sep 11, 2020	62.86	62.98	62.19	62.73
3325	NASDAQ	FEX	Thu, Sep 10, 2020	63.77	64.07	62.45	62.61
3324	NASDAQ	FEX	Wed, Sep 9, 2020	63.21	63.93	63.00	63.55
3323	NASDAQ	FEX	Tue, Sep 8, 2020	63.04	63.29	62.53	62.53
3322	NASDAQ	FEX	Fri, Sep 4, 2020	64.86	64.86	62.92	64.13
3321	NASDAQ	FEX	Thu, Sep 3, 2020	66.24	66.42	64.10	64.51
3320	NASDAQ	FEX	Wed, Sep 2, 2020	65.88	66.73	65.65	66.63
3319	NASDAQ	FEX	Tue, Sep 1, 2020	65.12	65.63	65.00	65.61
3318	NASDAQ	FEX	Mon, Aug 31, 2020	65.34	65.43	65.15	65.27
3317	NASDAQ	FEX	Fri, Aug 28, 2020	65.17	65.46	65.07	65.46
3316	NASDAQ	FEX	Thu, Aug 27, 2020	64.90	65.20	64.74	64.99
3315	NASDAQ	FEX	Wed, Aug 26, 2020	64.58	64.86	64.52	64.76
3314	NASDAQ	FEX	Tue, Aug 25, 2020	64.59	64.59	64.16	64.50
3313	NASDAQ	FEX	Mon, Aug 24, 2020	64.01	64.39	63.88	64.38
3312	NASDAQ	FEX	Fri, Aug 21, 2020	63.43	63.66	63.43	63.58
3311	NASDAQ	FEX	Thu, Aug 20, 2020	63.37	63.82	63.37	63.71
3310	NASDAQ	FEX	Wed, Aug 19, 2020	64.14	64.25	63.77	63.84
3309	NASDAQ	FEX	Tue, Aug 18, 2020	64.28	64.50	64.08	64.11
3308	NASDAQ	FEX	Mon, Aug 17, 2020	64.33	64.46	64.29	64.32
3307	NASDAQ	FEX	Fri, Aug 14, 2020	64.09	64.36	64.05	64.18
3306	NASDAQ	FEX	Thu, Aug 13, 2020	63.99	64.39	63.99	64.14
3305	NASDAQ	FEX	Wed, Aug 12, 2020	64.26	64.42	64.16	64.27
3304	NASDAQ	FEX	Tue, Aug 11, 2020	64.42	64.61	63.65	63.71
3303	NASDAQ	FEX	Mon, Aug 10, 2020	63.78	64.05	63.63	63.99
3302	NASDAQ	FEX	Fri, Aug 7, 2020	63.03	63.58	63.02	63.56
3301	NASDAQ	FEX	Thu, Aug 6, 2020	63.34	63.40	62.99	63.29
3300	NASDAQ	FEX	Wed, Aug 5, 2020	63.16	63.43	63.16	63.43
3299	NASDAQ	FEX	Tue, Aug 4, 2020	62.48	62.94	62.48	62.91
3298	NASDAQ	FEX	Mon, Aug 3, 2020	62.45	62.88	62.41	62.75
3297	NASDAQ	FEX	Fri, Jul 31, 2020	62.15	62.20	61.37	62.20
3296	NASDAQ	FEX	Thu, Jul 30, 2020	61.85	62.31	61.45	62.22
3295	NASDAQ	FEX	Wed, Jul 29, 2020	61.81	62.66	61.81	62.54
3294	NASDAQ	FEX	Tue, Jul 28, 2020	61.72	62.03	61.48	61.53
3293	NASDAQ	FEX	Mon, Jul 27, 2020	61.74	62.00	61.42	62.00
3292	NASDAQ	FEX	Fri, Jul 24, 2020	61.77	61.96	61.37	61.58
3291	NASDAQ	FEX	Thu, Jul 23, 2020	62.45	62.95	61.83	62.10
3290	NASDAQ	FEX	Wed, Jul 22, 2020	61.95	62.54	61.95	62.49
3289	NASDAQ	FEX	Tue, Jul 21, 2020	62.05	62.38	61.91	62.07
3288	NASDAQ	FEX	Mon, Jul 20, 2020	61.48	61.83	61.26	61.71
3287	NASDAQ	FEX	Fri, Jul 17, 2020	61.41	61.66	61.13	61.50
3286	NASDAQ	FEX	Thu, Jul 16, 2020	61.07	61.46	60.90	61.34
3285	NASDAQ	FEX	Wed, Jul 15, 2020	61.24	61.68	60.77	61.51
3284	NASDAQ	FEX	Tue, Jul 14, 2020	59.19	60.38	59.04	60.36
3283	NASDAQ	FEX	Mon, Jul 13, 2020	60.68	61.02	59.41	59.48
3282	NASDAQ	FEX	Fri, Jul 10, 2020	59.28	60.20	59.22	60.19
3281	NASDAQ	FEX	Thu, Jul 9, 2020	60.27	60.27	58.67	59.34
3280	NASDAQ	FEX	Wed, Jul 8, 2020	59.77	60.26	59.56	60.14
3279	NASDAQ	FEX	Tue, Jul 7, 2020	60.11	60.48	59.59	59.66
3278	NASDAQ	FEX	Mon, Jul 6, 2020	60.65	61.02	60.30	60.54
3277	NASDAQ	FEX	Thu, Jul 2, 2020	60.36	60.59	59.68	59.81
3276	NASDAQ	FEX	Wed, Jul 1, 2020	59.65	60.01	59.20	59.45
3275	NASDAQ	FEX	Tue, Jun 30, 2020	58.52	59.76	58.41	59.53
3274	NASDAQ	FEX	Mon, Jun 29, 2020	58.04	58.61	57.40	58.45
3273	NASDAQ	FEX	Fri, Jun 26, 2020	58.66	58.66	57.50	57.60
3272	NASDAQ	FEX	Thu, Jun 25, 2020	57.85	58.99	57.65	58.98
3271	NASDAQ	FEX	Wed, Jun 24, 2020	59.80	59.80	57.98	58.37
3270	NASDAQ	FEX	Tue, Jun 23, 2020	61.06	61.07	60.42	60.46
3269	NASDAQ	FEX	Mon, Jun 22, 2020	59.99	60.49	59.66	60.36
3268	NASDAQ	FEX	Fri, Jun 19, 2020	61.49	61.49	59.90	60.25
3267	NASDAQ	FEX	Thu, Jun 18, 2020	60.15	61.02	60.15	60.71
3266	NASDAQ	FEX	Wed, Jun 17, 2020	61.18	61.28	60.52	60.66
3265	NASDAQ	FEX	Tue, Jun 16, 2020	62.18	62.18	60.22	61.04
3264	NASDAQ	FEX	Mon, Jun 15, 2020	57.29	60.23	57.18	59.99
3263	NASDAQ	FEX	Fri, Jun 12, 2020	59.69	59.93	57.80	59.15
3262	NASDAQ	FEX	Thu, Jun 11, 2020	59.52	60.18	57.87	57.87
3261	NASDAQ	FEX	Wed, Jun 10, 2020	63.24	63.24	61.98	62.20
3260	NASDAQ	FEX	Tue, Jun 9, 2020	63.70	63.70	63.11	63.40
3259	NASDAQ	FEX	Mon, Jun 8, 2020	63.97	64.77	63.81	64.77
3258	NASDAQ	FEX	Fri, Jun 5, 2020	63.34	63.88	62.96	63.19
3257	NASDAQ	FEX	Thu, Jun 4, 2020	60.84	61.44	60.62	61.16
3256	NASDAQ	FEX	Wed, Jun 3, 2020	60.35	61.24	60.35	61.07
3255	NASDAQ	FEX	Tue, Jun 2, 2020	59.35	59.78	59.20	59.75
3254	NASDAQ	FEX	Mon, Jun 1, 2020	58.52	59.32	58.47	59.15
3253	NASDAQ	FEX	Fri, May 29, 2020	57.95	58.57	57.51	58.55
3252	NASDAQ	FEX	Thu, May 28, 2020	58.88	59.10	58.11	58.30
3251	NASDAQ	FEX	Wed, May 27, 2020	58.54	58.72	57.14	58.71
3250	NASDAQ	FEX	Tue, May 26, 2020	57.69	57.89	57.38	57.42
3249	NASDAQ	FEX	Fri, May 22, 2020	55.85	56.05	55.49	56.05
3248	NASDAQ	FEX	Thu, May 21, 2020	56.05	56.32	55.75	55.88
3247	NASDAQ	FEX	Wed, May 20, 2020	56.00	56.41	55.94	56.19
3246	NASDAQ	FEX	Tue, May 19, 2020	55.71	56.02	55.23	55.23
3245	NASDAQ	FEX	Mon, May 18, 2020	54.99	56.07	54.99	55.78
3244	NASDAQ	FEX	Fri, May 15, 2020	52.47	53.43	52.29	53.28
3243	NASDAQ	FEX	Thu, May 14, 2020	51.50	53.04	50.83	53.00
3242	NASDAQ	FEX	Wed, May 13, 2020	53.62	53.62	51.76	52.27
3241	NASDAQ	FEX	Tue, May 12, 2020	55.39	55.43	53.79	53.89
3240	NASDAQ	FEX	Mon, May 11, 2020	54.85	55.44	54.61	55.11
3239	NASDAQ	FEX	Fri, May 8, 2020	54.75	55.47	54.55	55.44
3238	NASDAQ	FEX	Thu, May 7, 2020	53.78	54.53	53.78	54.00
3237	NASDAQ	FEX	Wed, May 6, 2020	53.83	54.10	52.96	53.01
3236	NASDAQ	FEX	Tue, May 5, 2020	53.98	54.33	53.47	53.54
3235	NASDAQ	FEX	Mon, May 4, 2020	52.10	53.28	52.02	53.20
3234	NASDAQ	FEX	Fri, May 1, 2020	53.65	53.73	52.67	52.95
3233	NASDAQ	FEX	Thu, Apr 30, 2020	55.16	55.65	54.73	54.99
3232	NASDAQ	FEX	Wed, Apr 29, 2020	55.34	56.43	55.33	56.23
3231	NASDAQ	FEX	Tue, Apr 28, 2020	54.91	55.18	53.75	54.16
3230	NASDAQ	FEX	Mon, Apr 27, 2020	52.67	53.96	52.67	53.73
3229	NASDAQ	FEX	Fri, Apr 24, 2020	52.16	52.54	51.48	52.33
3228	NASDAQ	FEX	Thu, Apr 23, 2020	51.79	52.43	51.51	51.58
3227	NASDAQ	FEX	Wed, Apr 22, 2020	51.46	51.63	50.91	51.41
3226	NASDAQ	FEX	Tue, Apr 21, 2020	50.68	51.29	49.98	50.28
3225	NASDAQ	FEX	Mon, Apr 20, 2020	51.78	52.78	51.61	51.94
3224	NASDAQ	FEX	Fri, Apr 17, 2020	52.12	52.98	51.87	52.80
3223	NASDAQ	FEX	Thu, Apr 16, 2020	51.03	51.14	50.28	50.78
3222	NASDAQ	FEX	Wed, Apr 15, 2020	51.09	51.21	50.51	50.91
3221	NASDAQ	FEX	Tue, Apr 14, 2020	52.29	52.72	51.89	52.54
3220	NASDAQ	FEX	Mon, Apr 13, 2020	52.35	52.35	50.45	51.20
3219	NASDAQ	FEX	Thu, Apr 9, 2020	52.10	53.19	51.55	52.31
3218	NASDAQ	FEX	Wed, Apr 8, 2020	49.44	51.35	49.31	51.13
3217	NASDAQ	FEX	Tue, Apr 7, 2020	50.30	50.72	48.90	48.90
3216	NASDAQ	FEX	Mon, Apr 6, 2020	46.91	48.78	46.88	48.57
3215	NASDAQ	FEX	Fri, Apr 3, 2020	45.70	46.09	44.54	45.01
3214	NASDAQ	FEX	Thu, Apr 2, 2020	45.08	46.39	44.92	45.80
3213	NASDAQ	FEX	Wed, Apr 1, 2020	45.79	46.20	44.76	45.18
3212	NASDAQ	FEX	Tue, Mar 31, 2020	48.17	48.70	47.38	47.63
3211	NASDAQ	FEX	Mon, Mar 30, 2020	47.62	48.67	46.92	48.54
3210	NASDAQ	FEX	Fri, Mar 27, 2020	47.11	48.51	46.94	47.47
3209	NASDAQ	FEX	Thu, Mar 26, 2020	46.75	49.17	46.70	49.03
3208	NASDAQ	FEX	Wed, Mar 25, 2020	45.69	48.16	44.58	46.44
3207	NASDAQ	FEX	Tue, Mar 24, 2020	43.39	45.21	43.19	45.18
3206	NASDAQ	FEX	Mon, Mar 23, 2020	41.68	42.02	40.04	40.79
3205	NASDAQ	FEX	Fri, Mar 20, 2020	44.04	44.97	41.87	42.12
3204	NASDAQ	FEX	Thu, Mar 19, 2020	42.30	44.45	41.32	43.63
3203	NASDAQ	FEX	Wed, Mar 18, 2020	42.92	44.09	40.60	43.22
3202	NASDAQ	FEX	Tue, Mar 17, 2020	44.62	46.64	43.20	46.38
3201	NASDAQ	FEX	Mon, Mar 16, 2020	44.09	47.26	42.77	43.99
3200	NASDAQ	FEX	Fri, Mar 13, 2020	49.30	50.55	46.44	50.38
3199	NASDAQ	FEX	Thu, Mar 12, 2020	48.05	49.92	45.96	46.67
3198	NASDAQ	FEX	Wed, Mar 11, 2020	53.34	53.63	51.29	52.06
3197	NASDAQ	FEX	Tue, Mar 10, 2020	54.60	55.04	52.07	55.04
3196	NASDAQ	FEX	Mon, Mar 9, 2020	52.89	55.96	51.21	52.38
3195	NASDAQ	FEX	Fri, Mar 6, 2020	56.92	58.23	56.45	57.76
3194	NASDAQ	FEX	Thu, Mar 5, 2020	59.76	60.23	58.63	59.17
3193	NASDAQ	FEX	Wed, Mar 4, 2020	60.19	61.30	59.56	61.30
3192	NASDAQ	FEX	Tue, Mar 3, 2020	60.72	61.62	58.53	59.04
3191	NASDAQ	FEX	Mon, Mar 2, 2020	58.80	60.61	58.04	60.61
3190	NASDAQ	FEX	Fri, Feb 28, 2020	57.10	58.51	56.57	58.51
3189	NASDAQ	FEX	Thu, Feb 27, 2020	60.17	61.22	59.06	59.06
3188	NASDAQ	FEX	Wed, Feb 26, 2020	62.48	63.00	61.45	61.46
3187	NASDAQ	FEX	Tue, Feb 25, 2020	64.64	64.74	61.97	62.16
3186	NASDAQ	FEX	Mon, Feb 24, 2020	64.44	64.84	64.10	64.38
3185	NASDAQ	FEX	Fri, Feb 21, 2020	67.10	67.10	66.39	66.51
3184	NASDAQ	FEX	Thu, Feb 20, 2020	67.37	67.65	66.82	67.36
3183	NASDAQ	FEX	Wed, Feb 19, 2020	67.28	67.53	67.28	67.43
3182	NASDAQ	FEX	Tue, Feb 18, 2020	66.87	67.16	66.74	67.04
3181	NASDAQ	FEX	Fri, Feb 14, 2020	67.25	67.25	66.94	67.15
3180	NASDAQ	FEX	Thu, Feb 13, 2020	66.78	67.28	66.78	67.14
3179	NASDAQ	FEX	Wed, Feb 12, 2020	67.09	67.21	67.03	67.15
3178	NASDAQ	FEX	Tue, Feb 11, 2020	66.55	66.90	66.55	66.71
3177	NASDAQ	FEX	Mon, Feb 10, 2020	65.87	66.23	65.77	66.23
3176	NASDAQ	FEX	Fri, Feb 7, 2020	66.19	66.19	65.84	65.88
3175	NASDAQ	FEX	Thu, Feb 6, 2020	66.61	66.61	66.31	66.42
3174	NASDAQ	FEX	Wed, Feb 5, 2020	66.17	66.46	66.06	66.37
3173	NASDAQ	FEX	Tue, Feb 4, 2020	65.35	65.89	65.35	65.62
3172	NASDAQ	FEX	Mon, Feb 3, 2020	64.38	64.86	64.38	64.54
3171	NASDAQ	FEX	Fri, Jan 31, 2020	64.99	64.99	63.89	64.00
3170	NASDAQ	FEX	Thu, Jan 30, 2020	64.61	65.33	64.48	65.32
3169	NASDAQ	FEX	Wed, Jan 29, 2020	65.48	65.57	65.11	65.11
3168	NASDAQ	FEX	Tue, Jan 28, 2020	64.98	65.57	64.92	65.39
3167	NASDAQ	FEX	Mon, Jan 27, 2020	64.55	64.91	64.55	64.58
3166	NASDAQ	FEX	Fri, Jan 24, 2020	66.62	66.62	65.43	65.77
3165	NASDAQ	FEX	Thu, Jan 23, 2020	66.26	66.62	65.92	66.58
3164	NASDAQ	FEX	Wed, Jan 22, 2020	66.70	66.84	66.39	66.46
3163	NASDAQ	FEX	Tue, Jan 21, 2020	66.50	66.69	66.40	66.42
3162	NASDAQ	FEX	Fri, Jan 17, 2020	66.82	66.82	66.67	66.77
3161	NASDAQ	FEX	Thu, Jan 16, 2020	66.31	66.65	66.31	66.62
3160	NASDAQ	FEX	Wed, Jan 15, 2020	65.91	66.32	65.76	66.03
3159	NASDAQ	FEX	Tue, Jan 14, 2020	65.91	66.26	65.86	66.01
3158	NASDAQ	FEX	Mon, Jan 13, 2020	65.60	65.93	65.58	65.93
3157	NASDAQ	FEX	Fri, Jan 10, 2020	65.80	65.84	65.40	65.51
3156	NASDAQ	FEX	Thu, Jan 9, 2020	65.66	65.76	65.51	65.72
3155	NASDAQ	FEX	Wed, Jan 8, 2020	65.20	65.65	65.20	65.40
3154	NASDAQ	FEX	Tue, Jan 7, 2020	65.16	65.29	65.00	65.21
3153	NASDAQ	FEX	Mon, Jan 6, 2020	64.78	65.23	64.78	65.22
3152	NASDAQ	FEX	Fri, Jan 3, 2020	65.03	65.32	65.02	65.21
3151	NASDAQ	FEX	Thu, Jan 2, 2020	65.59	65.68	65.18	65.54
3150	NASDAQ	FEX	Tue, Dec 31, 2019	64.99	65.30	64.99	65.23
3149	NASDAQ	FEX	Mon, Dec 30, 2019	65.28	65.28	64.98	65.03
3148	NASDAQ	FEX	Fri, Dec 27, 2019	65.56	65.56	65.22	65.29
3147	NASDAQ	FEX	Thu, Dec 26, 2019	65.31	65.43	65.26	65.36
3146	NASDAQ	FEX	Tue, Dec 24, 2019	65.15	65.25	65.15	65.22
3145	NASDAQ	FEX	Mon, Dec 23, 2019	65.33	65.33	65.17	65.17
3144	NASDAQ	FEX	Fri, Dec 20, 2019	65.02	65.26	65.02	65.20
3143	NASDAQ	FEX	Thu, Dec 19, 2019	64.60	64.84	64.60	64.78
3142	NASDAQ	FEX	Wed, Dec 18, 2019	64.61	64.73	64.52	64.58
3141	NASDAQ	FEX	Tue, Dec 17, 2019	64.72	64.72	64.55	64.57
3140	NASDAQ	FEX	Mon, Dec 16, 2019	64.51	64.75	64.51	64.55
3139	NASDAQ	FEX	Fri, Dec 13, 2019	64.12	64.43	63.93	64.12
3138	NASDAQ	FEX	Thu, Dec 12, 2019	63.90	64.61	63.83	64.47
3137	NASDAQ	FEX	Wed, Dec 11, 2019	63.75	63.89	63.70	63.83
3136	NASDAQ	FEX	Tue, Dec 10, 2019	63.74	63.89	63.62	63.65
3135	NASDAQ	FEX	Mon, Dec 9, 2019	63.91	63.99	63.78	63.79
3134	NASDAQ	FEX	Fri, Dec 6, 2019	63.83	64.12	63.83	64.00
3133	NASDAQ	FEX	Thu, Dec 5, 2019	63.44	63.49	63.28	63.39
3132	NASDAQ	FEX	Wed, Dec 4, 2019	63.17	63.54	63.17	63.35
3131	NASDAQ	FEX	Tue, Dec 3, 2019	62.85	62.98	62.64	62.94
3130	NASDAQ	FEX	Mon, Dec 2, 2019	63.99	63.99	63.41	63.41
3129	NASDAQ	FEX	Fri, Nov 29, 2019	64.13	64.18	63.93	63.93
3128	NASDAQ	FEX	Wed, Nov 27, 2019	64.19	64.30	64.06	64.30
3127	NASDAQ	FEX	Tue, Nov 26, 2019	63.88	64.10	63.88	64.08
3126	NASDAQ	FEX	Mon, Nov 25, 2019	63.52	63.92	63.52	63.90
3125	NASDAQ	FEX	Fri, Nov 22, 2019	63.38	63.42	63.15	63.35
3124	NASDAQ	FEX	Thu, Nov 21, 2019	63.38	63.38	63.10	63.19
3123	NASDAQ	FEX	Wed, Nov 20, 2019	63.30	63.54	63.05	63.36
3122	NASDAQ	FEX	Tue, Nov 19, 2019	63.57	63.61	63.29	63.50
3121	NASDAQ	FEX	Mon, Nov 18, 2019	63.40	63.52	63.38	63.45
3120	NASDAQ	FEX	Fri, Nov 15, 2019	63.29	63.50	63.24	63.50
3119	NASDAQ	FEX	Thu, Nov 14, 2019	62.78	63.03	62.78	63.02
3118	NASDAQ	FEX	Wed, Nov 13, 2019	62.68	62.98	62.54	62.87
3117	NASDAQ	FEX	Tue, Nov 12, 2019	62.94	63.21	62.86	62.97
3116	NASDAQ	FEX	Mon, Nov 11, 2019	62.63	62.89	62.45	62.84
3115	NASDAQ	FEX	Fri, Nov 8, 2019	62.60	62.92	62.47	62.92
3114	NASDAQ	FEX	Thu, Nov 7, 2019	62.94	63.00	62.67	62.72
3113	NASDAQ	FEX	Wed, Nov 6, 2019	62.55	62.55	62.32	62.51
3112	NASDAQ	FEX	Tue, Nov 5, 2019	62.69	62.82	62.57	62.60
3111	NASDAQ	FEX	Mon, Nov 4, 2019	62.62	62.68	62.50	62.57
3110	NASDAQ	FEX	Fri, Nov 1, 2019	61.96	62.30	61.96	62.30
3109	NASDAQ	FEX	Thu, Oct 31, 2019	61.82	61.82	61.25	61.56
3108	NASDAQ	FEX	Wed, Oct 30, 2019	61.90	61.96	61.54	61.87
3107	NASDAQ	FEX	Tue, Oct 29, 2019	61.68	62.12	61.66	61.89
3106	NASDAQ	FEX	Mon, Oct 28, 2019	61.76	61.96	61.76	61.80
3105	NASDAQ	FEX	Fri, Oct 25, 2019	61.16	61.62	61.16	61.55
3104	NASDAQ	FEX	Thu, Oct 24, 2019	61.26	61.27	61.00	61.24
3103	NASDAQ	FEX	Wed, Oct 23, 2019	60.86	61.11	60.86	61.10
3102	NASDAQ	FEX	Tue, Oct 22, 2019	61.25	61.31	60.94	60.97
3101	NASDAQ	FEX	Mon, Oct 21, 2019	60.88	61.11	60.88	61.09
3100	NASDAQ	FEX	Fri, Oct 18, 2019	60.57	60.71	60.33	60.63
3099	NASDAQ	FEX	Thu, Oct 17, 2019	60.68	60.87	60.52	60.65
3098	NASDAQ	FEX	Wed, Oct 16, 2019	60.65	60.72	60.41	60.46
3097	NASDAQ	FEX	Tue, Oct 15, 2019	60.28	60.84	60.28	60.71
3096	NASDAQ	FEX	Mon, Oct 14, 2019	60.07	60.24	60.06	60.14
3095	NASDAQ	FEX	Fri, Oct 11, 2019	60.15	60.76	60.15	60.23
3094	NASDAQ	FEX	Thu, Oct 10, 2019	59.10	59.70	59.10	59.52
3093	NASDAQ	FEX	Wed, Oct 9, 2019	58.99	59.33	58.89	59.11
3092	NASDAQ	FEX	Tue, Oct 8, 2019	59.18	59.18	58.56	58.58
3091	NASDAQ	FEX	Mon, Oct 7, 2019	59.78	60.05	59.58	59.62
3090	NASDAQ	FEX	Fri, Oct 4, 2019	59.26	59.92	59.26	59.89
3089	NASDAQ	FEX	Thu, Oct 3, 2019	58.63	59.20	58.01	59.20
3088	NASDAQ	FEX	Wed, Oct 2, 2019	59.49	59.49	58.50	58.75
3087	NASDAQ	FEX	Tue, Oct 1, 2019	61.06	61.25	59.90	59.90
3086	NASDAQ	FEX	Mon, Sep 30, 2019	60.79	61.04	60.49	60.90
3085	NASDAQ	FEX	Fri, Sep 27, 2019	61.16	61.16	60.30	60.60
3084	NASDAQ	FEX	Thu, Sep 26, 2019	61.13	61.15	60.71	60.98
3083	NASDAQ	FEX	Wed, Sep 25, 2019	60.83	61.20	60.48	61.17
3082	NASDAQ	FEX	Tue, Sep 24, 2019	61.76	61.85	60.84	61.04
3081	NASDAQ	FEX	Mon, Sep 23, 2019	61.39	61.78	61.39	61.61
3080	NASDAQ	FEX	Fri, Sep 20, 2019	62.04	62.06	61.48	61.69
3079	NASDAQ	FEX	Thu, Sep 19, 2019	62.12	62.24	61.81	61.88
3078	NASDAQ	FEX	Wed, Sep 18, 2019	61.90	61.98	61.44	61.98
3077	NASDAQ	FEX	Tue, Sep 17, 2019	61.92	62.09	61.76	62.04
3076	NASDAQ	FEX	Mon, Sep 16, 2019	61.78	62.05	61.69	62.04
3075	NASDAQ	FEX	Fri, Sep 13, 2019	62.01	62.21	61.92	61.92
3074	NASDAQ	FEX	Thu, Sep 12, 2019	61.87	62.05	61.57	61.82
3073	NASDAQ	FEX	Wed, Sep 11, 2019	61.50	61.76	61.21	61.76
3072	NASDAQ	FEX	Tue, Sep 10, 2019	61.06	61.39	60.85	61.39
3071	NASDAQ	FEX	Mon, Sep 9, 2019	61.24	61.30	60.97	61.21
3070	NASDAQ	FEX	Fri, Sep 6, 2019	61.04	61.21	60.95	61.00
3069	NASDAQ	FEX	Thu, Sep 5, 2019	60.61	61.18	60.61	60.95
3068	NASDAQ	FEX	Wed, Sep 4, 2019	59.82	60.03	59.67	60.00
3067	NASDAQ	FEX	Tue, Sep 3, 2019	59.34	59.48	59.02	59.32
3066	NASDAQ	FEX	Fri, Aug 30, 2019	60.10	60.14	59.66	59.83
3065	NASDAQ	FEX	Thu, Aug 29, 2019	59.56	59.97	59.56	59.86
3064	NASDAQ	FEX	Wed, Aug 28, 2019	58.27	59.03	58.20	58.96
3063	NASDAQ	FEX	Tue, Aug 27, 2019	59.13	59.20	58.36	58.49
3062	NASDAQ	FEX	Mon, Aug 26, 2019	58.92	58.92	58.43	58.77
3061	NASDAQ	FEX	Fri, Aug 23, 2019	59.64	60.00	58.11	58.32
3060	NASDAQ	FEX	Thu, Aug 22, 2019	60.19	60.27	59.63	59.95
3059	NASDAQ	FEX	Wed, Aug 21, 2019	59.92	60.02	59.81	59.96
3058	NASDAQ	FEX	Tue, Aug 20, 2019	59.70	59.77	59.39	59.40
3057	NASDAQ	FEX	Mon, Aug 19, 2019	59.89	60.06	59.78	59.93
3056	NASDAQ	FEX	Fri, Aug 16, 2019	58.47	59.26	58.47	59.14
3055	NASDAQ	FEX	Thu, Aug 15, 2019	58.36	58.41	57.88	58.19
3054	NASDAQ	FEX	Wed, Aug 14, 2019	59.24	59.24	58.18	58.19
3053	NASDAQ	FEX	Tue, Aug 13, 2019	59.21	60.66	59.17	60.20
3052	NASDAQ	FEX	Mon, Aug 12, 2019	59.77	59.85	59.19	59.36
3051	NASDAQ	FEX	Fri, Aug 9, 2019	60.58	60.59	60.01	60.30
3050	NASDAQ	FEX	Thu, Aug 8, 2019	59.98	60.88	59.98	60.84
3049	NASDAQ	FEX	Wed, Aug 7, 2019	58.85	59.80	58.47	59.68
3048	NASDAQ	FEX	Tue, Aug 6, 2019	59.20	59.60	58.81	59.53
3047	NASDAQ	FEX	Mon, Aug 5, 2019	59.67	59.67	58.36	58.78
3046	NASDAQ	FEX	Fri, Aug 2, 2019	61.00	61.00	60.24	60.58
3045	NASDAQ	FEX	Thu, Aug 1, 2019	62.06	62.52	61.12	61.22
3044	NASDAQ	FEX	Wed, Jul 31, 2019	62.73	62.78	61.64	62.11
3043	NASDAQ	FEX	Tue, Jul 30, 2019	62.28	62.71	62.20	62.70
3042	NASDAQ	FEX	Mon, Jul 29, 2019	62.85	62.86	62.55	62.67
3041	NASDAQ	FEX	Fri, Jul 26, 2019	62.70	62.96	62.67	62.90
3040	NASDAQ	FEX	Thu, Jul 25, 2019	62.80	62.81	62.50	62.59
3039	NASDAQ	FEX	Wed, Jul 24, 2019	62.30	62.96	62.26	62.91
3038	NASDAQ	FEX	Tue, Jul 23, 2019	62.08	62.40	61.97	62.39
3037	NASDAQ	FEX	Mon, Jul 22, 2019	61.89	62.02	61.76	61.85
3036	NASDAQ	FEX	Fri, Jul 19, 2019	62.15	62.24	61.78	61.78
3035	NASDAQ	FEX	Thu, Jul 18, 2019	61.70	62.12	61.62	62.01
3034	NASDAQ	FEX	Wed, Jul 17, 2019	62.31	62.31	61.79	61.79
3033	NASDAQ	FEX	Tue, Jul 16, 2019	62.45	62.59	62.29	62.34
3032	NASDAQ	FEX	Mon, Jul 15, 2019	62.57	62.57	62.34	62.45
3031	NASDAQ	FEX	Fri, Jul 12, 2019	62.10	62.55	62.10	62.51
3030	NASDAQ	FEX	Thu, Jul 11, 2019	62.06	62.07	61.76	62.06
3029	NASDAQ	FEX	Wed, Jul 10, 2019	62.10	62.24	61.80	61.91
3028	NASDAQ	FEX	Tue, Jul 9, 2019	61.58	61.88	61.56	61.85
3027	NASDAQ	FEX	Mon, Jul 8, 2019	61.87	62.05	61.70	61.80
3026	NASDAQ	FEX	Fri, Jul 5, 2019	61.95	62.16	61.64	62.06
3025	NASDAQ	FEX	Wed, Jul 3, 2019	61.81	62.19	61.81	62.18
3024	NASDAQ	FEX	Tue, Jul 2, 2019	61.80	61.80	61.44	61.67
3023	NASDAQ	FEX	Mon, Jul 1, 2019	61.98	62.12	61.45	61.72
3022	NASDAQ	FEX	Fri, Jun 28, 2019	60.90	61.29	60.85	61.24
3021	NASDAQ	FEX	Thu, Jun 27, 2019	60.41	60.71	60.41	60.65
3020	NASDAQ	FEX	Wed, Jun 26, 2019	60.51	60.54	60.23	60.23
3019	NASDAQ	FEX	Tue, Jun 25, 2019	60.78	60.78	60.22	60.24
3018	NASDAQ	FEX	Mon, Jun 24, 2019	60.99	61.04	60.73	60.74
3017	NASDAQ	FEX	Fri, Jun 21, 2019	61.12	61.28	60.95	60.98
3016	NASDAQ	FEX	Thu, Jun 20, 2019	61.30	61.30	60.75	61.24
3015	NASDAQ	FEX	Wed, Jun 19, 2019	60.52	60.78	60.40	60.72
3014	NASDAQ	FEX	Tue, Jun 18, 2019	60.09	60.76	60.09	60.46
3013	NASDAQ	FEX	Mon, Jun 17, 2019	59.86	59.96	59.72	59.74
3012	NASDAQ	FEX	Fri, Jun 14, 2019	59.94	59.98	59.65	59.85
3011	NASDAQ	FEX	Thu, Jun 13, 2019	60.10	60.27	60.01	60.24
3010	NASDAQ	FEX	Wed, Jun 12, 2019	59.95	60.06	59.79	59.87
3009	NASDAQ	FEX	Tue, Jun 11, 2019	60.49	60.56	59.88	60.01
3008	NASDAQ	FEX	Mon, Jun 10, 2019	60.13	60.51	60.07	60.10
3007	NASDAQ	FEX	Fri, Jun 7, 2019	59.64	60.00	59.62	59.75
3006	NASDAQ	FEX	Thu, Jun 6, 2019	59.06	59.49	58.94	59.33
3005	NASDAQ	FEX	Wed, Jun 5, 2019	58.87	59.04	58.42	59.01
3004	NASDAQ	FEX	Tue, Jun 4, 2019	57.73	58.63	57.73	58.58
3003	NASDAQ	FEX	Mon, Jun 3, 2019	57.09	57.53	56.90	57.19
3002	NASDAQ	FEX	Fri, May 31, 2019	57.09	57.38	56.93	57.03
3001	NASDAQ	FEX	Thu, May 30, 2019	57.77	58.14	57.53	57.76
3000	NASDAQ	FEX	Wed, May 29, 2019	57.72	57.87	57.31	57.68
2999	NASDAQ	FEX	Tue, May 28, 2019	58.64	58.86	58.04	58.04
2998	NASDAQ	FEX	Fri, May 24, 2019	58.67	58.77	58.39	58.59
2997	NASDAQ	FEX	Thu, May 23, 2019	58.89	58.89	58.08	58.41
2996	NASDAQ	FEX	Wed, May 22, 2019	59.46	59.60	59.24	59.32
2995	NASDAQ	FEX	Tue, May 21, 2019	59.28	59.78	59.28	59.68
2994	NASDAQ	FEX	Mon, May 20, 2019	59.18	59.32	58.86	59.05
2993	NASDAQ	FEX	Fri, May 17, 2019	59.51	60.13	59.49	59.49
2992	NASDAQ	FEX	Thu, May 16, 2019	59.59	60.34	59.59	59.98
2991	NASDAQ	FEX	Wed, May 15, 2019	58.83	59.61	58.80	59.46
2990	NASDAQ	FEX	Tue, May 14, 2019	58.77	59.57	58.77	59.23
2989	NASDAQ	FEX	Mon, May 13, 2019	59.18	59.18	58.29	58.56
2988	NASDAQ	FEX	Fri, May 10, 2019	59.85	60.37	59.12	60.25
2987	NASDAQ	FEX	Thu, May 9, 2019	59.66	60.16	59.21	60.11
2986	NASDAQ	FEX	Wed, May 8, 2019	60.14	60.50	60.06	60.14
2985	NASDAQ	FEX	Tue, May 7, 2019	60.74	60.77	59.85	60.31
2984	NASDAQ	FEX	Mon, May 6, 2019	60.54	61.40	60.54	61.28
2983	NASDAQ	FEX	Fri, May 3, 2019	61.29	61.65	61.29	61.61
2982	NASDAQ	FEX	Thu, May 2, 2019	60.91	61.34	60.67	61.08
2981	NASDAQ	FEX	Wed, May 1, 2019	61.86	61.88	61.04	61.04
2980	NASDAQ	FEX	Tue, Apr 30, 2019	61.55	61.76	61.22	61.75
2979	NASDAQ	FEX	Mon, Apr 29, 2019	61.52	61.69	61.49	61.57
2978	NASDAQ	FEX	Fri, Apr 26, 2019	61.13	61.50	61.03	61.48
2977	NASDAQ	FEX	Thu, Apr 25, 2019	61.43	61.44	61.00	61.22
2976	NASDAQ	FEX	Wed, Apr 24, 2019	61.58	61.72	61.49	61.56
2975	NASDAQ	FEX	Tue, Apr 23, 2019	61.12	61.62	61.07	61.56
2974	NASDAQ	FEX	Mon, Apr 22, 2019	61.03	61.07	60.87	61.07
2973	NASDAQ	FEX	Thu, Apr 18, 2019	61.07	61.17	60.81	61.07
2972	NASDAQ	FEX	Wed, Apr 17, 2019	61.61	61.61	60.93	61.02
2971	NASDAQ	FEX	Tue, Apr 16, 2019	61.49	61.49	61.22	61.24
2970	NASDAQ	FEX	Mon, Apr 15, 2019	61.46	61.71	61.19	61.29
2969	NASDAQ	FEX	Fri, Apr 12, 2019	61.42	61.57	61.27	61.44
2968	NASDAQ	FEX	Thu, Apr 11, 2019	60.94	61.07	60.79	61.01
2967	NASDAQ	FEX	Wed, Apr 10, 2019	60.53	60.89	60.47	60.85
2966	NASDAQ	FEX	Tue, Apr 9, 2019	60.74	60.74	60.33	60.43
2965	NASDAQ	FEX	Mon, Apr 8, 2019	60.67	60.91	60.57	60.89
2964	NASDAQ	FEX	Fri, Apr 5, 2019	60.64	60.84	60.64	60.82
2963	NASDAQ	FEX	Thu, Apr 4, 2019	60.46	60.53	60.26	60.52
2962	NASDAQ	FEX	Wed, Apr 3, 2019	60.52	60.64	60.26	60.39
2961	NASDAQ	FEX	Tue, Apr 2, 2019	60.33	60.33	60.06	60.23
2960	NASDAQ	FEX	Mon, Apr 1, 2019	60.00	60.32	59.92	60.27
2959	NASDAQ	FEX	Fri, Mar 29, 2019	59.43	59.57	59.32	59.50
2958	NASDAQ	FEX	Thu, Mar 28, 2019	59.00	59.25	58.84	59.16
2957	NASDAQ	FEX	Wed, Mar 27, 2019	59.00	59.18	58.52	58.87
2956	NASDAQ	FEX	Tue, Mar 26, 2019	58.87	59.20	58.71	59.03
2955	NASDAQ	FEX	Mon, Mar 25, 2019	58.48	58.82	58.28	58.56
2954	NASDAQ	FEX	Fri, Mar 22, 2019	59.38	59.49	58.54	58.57
2953	NASDAQ	FEX	Thu, Mar 21, 2019	58.78	59.83	58.78	59.72
2952	NASDAQ	FEX	Wed, Mar 20, 2019	59.50	59.59	58.92	59.13
2951	NASDAQ	FEX	Tue, Mar 19, 2019	59.90	60.03	59.41	59.54
2950	NASDAQ	FEX	Mon, Mar 18, 2019	59.33	59.67	59.33	59.63
2949	NASDAQ	FEX	Fri, Mar 15, 2019	59.23	59.57	59.23	59.35
2948	NASDAQ	FEX	Thu, Mar 14, 2019	59.19	59.23	59.02	59.14
2947	NASDAQ	FEX	Wed, Mar 13, 2019	59.05	59.45	59.05	59.25
2946	NASDAQ	FEX	Tue, Mar 12, 2019	58.79	59.02	58.78	58.87
2945	NASDAQ	FEX	Mon, Mar 11, 2019	58.04	58.76	58.04	58.76
2944	NASDAQ	FEX	Fri, Mar 8, 2019	57.66	57.97	57.54	57.96
2943	NASDAQ	FEX	Thu, Mar 7, 2019	58.46	58.46	57.95	58.13
2942	NASDAQ	FEX	Wed, Mar 6, 2019	59.12	59.12	58.59	58.62
2941	NASDAQ	FEX	Tue, Mar 5, 2019	59.25	59.25	58.99	59.08
2940	NASDAQ	FEX	Mon, Mar 4, 2019	59.77	59.77	58.68	59.19
2939	NASDAQ	FEX	Fri, Mar 1, 2019	59.60	59.74	59.31	59.54
2938	NASDAQ	FEX	Thu, Feb 28, 2019	59.20	59.38	59.11	59.26
2937	NASDAQ	FEX	Wed, Feb 27, 2019	59.26	59.39	59.01	59.32
2936	NASDAQ	FEX	Tue, Feb 26, 2019	59.43	59.55	59.29	59.29
2935	NASDAQ	FEX	Mon, Feb 25, 2019	59.78	59.89	59.43	59.44
2934	NASDAQ	FEX	Fri, Feb 22, 2019	59.31	59.54	59.14	59.51
2933	NASDAQ	FEX	Thu, Feb 21, 2019	59.29	59.39	59.05	59.23
2932	NASDAQ	FEX	Wed, Feb 20, 2019	59.30	59.53	59.21	59.43
2931	NASDAQ	FEX	Tue, Feb 19, 2019	58.91	59.38	58.91	59.21
2930	NASDAQ	FEX	Fri, Feb 15, 2019	58.73	59.09	58.73	59.09
2929	NASDAQ	FEX	Thu, Feb 14, 2019	58.24	58.64	58.11	58.41
2928	NASDAQ	FEX	Wed, Feb 13, 2019	58.51	58.64	58.34	58.48
2927	NASDAQ	FEX	Tue, Feb 12, 2019	57.97	58.46	57.97	58.36
2926	NASDAQ	FEX	Mon, Feb 11, 2019	57.62	57.68	57.49	57.65
2925	NASDAQ	FEX	Fri, Feb 8, 2019	57.13	57.49	56.94	57.49
2924	NASDAQ	FEX	Thu, Feb 7, 2019	57.37	57.62	57.00	57.38
2923	NASDAQ	FEX	Wed, Feb 6, 2019	57.71	57.76	57.51	57.67
2922	NASDAQ	FEX	Tue, Feb 5, 2019	57.63	57.77	57.47	57.69
2921	NASDAQ	FEX	Mon, Feb 4, 2019	57.35	57.55	57.04	57.55
2920	NASDAQ	FEX	Fri, Feb 1, 2019	57.19	57.36	57.02	57.30
2919	NASDAQ	FEX	Thu, Jan 31, 2019	56.65	57.17	56.57	57.12
2918	NASDAQ	FEX	Wed, Jan 30, 2019	56.27	56.82	55.95	56.61
2917	NASDAQ	FEX	Tue, Jan 29, 2019	56.00	56.10	55.77	55.97
2916	NASDAQ	FEX	Mon, Jan 28, 2019	55.75	55.96	55.58	55.96
2915	NASDAQ	FEX	Fri, Jan 25, 2019	56.04	56.34	56.04	56.19
2914	NASDAQ	FEX	Thu, Jan 24, 2019	55.38	55.74	55.26	55.69
2913	NASDAQ	FEX	Wed, Jan 23, 2019	55.61	55.83	54.95	55.43
2912	NASDAQ	FEX	Tue, Jan 22, 2019	55.86	55.86	55.13	55.47
2911	NASDAQ	FEX	Fri, Jan 18, 2019	55.64	56.19	55.64	56.11
2910	NASDAQ	FEX	Thu, Jan 17, 2019	54.63	55.53	54.52	55.33
2909	NASDAQ	FEX	Wed, Jan 16, 2019	54.75	55.03	54.75	54.86
2908	NASDAQ	FEX	Tue, Jan 15, 2019	54.38	54.80	54.38	54.68
2907	NASDAQ	FEX	Mon, Jan 14, 2019	54.31	54.52	54.21	54.36
2906	NASDAQ	FEX	Fri, Jan 11, 2019	54.34	54.79	54.34	54.70
2905	NASDAQ	FEX	Thu, Jan 10, 2019	54.04	54.65	53.86	54.62
2904	NASDAQ	FEX	Wed, Jan 9, 2019	54.24	54.54	54.02	54.36
2903	NASDAQ	FEX	Tue, Jan 8, 2019	53.88	54.05	53.42	54.02
2902	NASDAQ	FEX	Mon, Jan 7, 2019	52.87	53.82	52.78	53.42
2901	NASDAQ	FEX	Fri, Jan 4, 2019	51.90	53.01	51.82	52.84
2900	NASDAQ	FEX	Thu, Jan 3, 2019	51.93	51.93	51.03	51.09
2899	NASDAQ	FEX	Wed, Jan 2, 2019	51.26	52.34	51.26	52.14
2898	NASDAQ	FEX	Mon, Dec 31, 2018	51.99	52.14	51.56	52.12
2897	NASDAQ	FEX	Fri, Dec 28, 2018	51.96	52.34	51.38	51.72
2896	NASDAQ	FEX	Thu, Dec 27, 2018	50.61	51.67	49.97	51.67
2895	NASDAQ	FEX	Wed, Dec 26, 2018	49.29	51.32	48.89	51.32
2894	NASDAQ	FEX	Mon, Dec 24, 2018	49.82	50.10	48.95	48.95
2893	NASDAQ	FEX	Fri, Dec 21, 2018	51.54	52.07	50.23	50.35
2892	NASDAQ	FEX	Thu, Dec 20, 2018	51.97	52.27	50.77	51.29
2891	NASDAQ	FEX	Wed, Dec 19, 2018	53.00	53.96	51.98	52.21
2890	NASDAQ	FEX	Tue, Dec 18, 2018	53.54	53.69	52.68	53.00
2889	NASDAQ	FEX	Mon, Dec 17, 2018	54.30	54.49	53.07	53.36
2888	NASDAQ	FEX	Fri, Dec 14, 2018	54.86	55.26	54.41	54.54
2887	NASDAQ	FEX	Thu, Dec 13, 2018	55.81	55.91	55.14	55.33
2886	NASDAQ	FEX	Wed, Dec 12, 2018	55.89	56.31	55.62	55.62
2885	NASDAQ	FEX	Tue, Dec 11, 2018	55.99	56.08	54.94	55.24
2884	NASDAQ	FEX	Mon, Dec 10, 2018	55.33	55.47	54.26	55.29
2883	NASDAQ	FEX	Fri, Dec 7, 2018	56.65	57.02	55.20	55.40
2882	NASDAQ	FEX	Thu, Dec 6, 2018	56.02	56.74	55.25	56.74
2881	NASDAQ	FEX	Tue, Dec 4, 2018	58.60	58.80	56.80	56.88
2880	NASDAQ	FEX	Mon, Dec 3, 2018	58.95	58.95	58.31	58.76
2879	NASDAQ	FEX	Fri, Nov 30, 2018	57.72	58.14	57.65	58.07
2878	NASDAQ	FEX	Thu, Nov 29, 2018	57.80	58.13	57.46	57.77
2877	NASDAQ	FEX	Wed, Nov 28, 2018	56.92	57.93	56.65	57.93
2876	NASDAQ	FEX	Tue, Nov 27, 2018	56.48	56.77	56.43	56.72
2875	NASDAQ	FEX	Mon, Nov 26, 2018	56.42	56.76	56.38	56.74
2874	NASDAQ	FEX	Fri, Nov 23, 2018	55.66	56.15	55.66	55.90
2873	NASDAQ	FEX	Wed, Nov 21, 2018	55.93	56.48	55.93	56.12
2872	NASDAQ	FEX	Tue, Nov 20, 2018	55.85	56.24	55.49	55.65
2871	NASDAQ	FEX	Mon, Nov 19, 2018	57.60	57.60	56.56	56.72
2870	NASDAQ	FEX	Fri, Nov 16, 2018	57.28	57.88	57.28	57.68
2869	NASDAQ	FEX	Thu, Nov 15, 2018	56.73	57.65	56.36	57.55
2868	NASDAQ	FEX	Wed, Nov 14, 2018	57.92	58.07	56.75	57.08
2867	NASDAQ	FEX	Tue, Nov 13, 2018	57.71	58.17	57.39	57.56
2866	NASDAQ	FEX	Mon, Nov 12, 2018	58.45	58.45	57.53	57.61
2865	NASDAQ	FEX	Fri, Nov 9, 2018	58.84	58.84	58.19	58.63
2864	NASDAQ	FEX	Thu, Nov 8, 2018	59.12	59.42	58.99	59.18
2863	NASDAQ	FEX	Wed, Nov 7, 2018	58.77	59.39	58.56	59.35
2862	NASDAQ	FEX	Tue, Nov 6, 2018	57.91	58.29	57.91	58.29
2861	NASDAQ	FEX	Mon, Nov 5, 2018	57.75	58.02	57.48	57.93
2860	NASDAQ	FEX	Fri, Nov 2, 2018	58.18	58.39	57.21	57.62
2859	NASDAQ	FEX	Thu, Nov 1, 2018	57.30	57.93	57.12	57.90
2858	NASDAQ	FEX	Wed, Oct 31, 2018	57.01	57.64	57.01	57.11
2857	NASDAQ	FEX	Tue, Oct 30, 2018	55.43	56.50	55.43	56.46
2856	NASDAQ	FEX	Mon, Oct 29, 2018	56.30	56.65	54.72	55.44
2855	NASDAQ	FEX	Fri, Oct 26, 2018	55.72	56.29	54.95	55.58
2854	NASDAQ	FEX	Thu, Oct 25, 2018	56.12	56.93	56.01	56.60
2853	NASDAQ	FEX	Wed, Oct 24, 2018	57.67	57.79	55.80	55.85
2852	NASDAQ	FEX	Tue, Oct 23, 2018	57.22	57.93	56.63	57.71
2851	NASDAQ	FEX	Mon, Oct 22, 2018	58.50	58.50	58.00	58.16
2850	NASDAQ	FEX	Fri, Oct 19, 2018	58.61	58.99	58.24	58.34
2849	NASDAQ	FEX	Thu, Oct 18, 2018	59.12	59.36	58.31	58.57
2848	NASDAQ	FEX	Wed, Oct 17, 2018	59.52	59.57	58.81	59.37
2847	NASDAQ	FEX	Tue, Oct 16, 2018	58.73	59.60	58.56	59.54
2846	NASDAQ	FEX	Mon, Oct 15, 2018	58.29	58.80	58.28	58.34
2845	NASDAQ	FEX	Fri, Oct 12, 2018	58.77	58.77	57.73	58.45
2844	NASDAQ	FEX	Thu, Oct 11, 2018	58.85	59.26	57.67	57.84
2843	NASDAQ	FEX	Wed, Oct 10, 2018	60.81	60.81	59.02	59.07
2842	NASDAQ	FEX	Tue, Oct 9, 2018	61.19	61.36	60.94	60.97
2841	NASDAQ	FEX	Mon, Oct 8, 2018	61.27	61.44	60.86	61.33
2840	NASDAQ	FEX	Fri, Oct 5, 2018	61.90	62.02	61.10	61.44
2839	NASDAQ	FEX	Thu, Oct 4, 2018	62.30	62.30	61.55	61.85
2838	NASDAQ	FEX	Wed, Oct 3, 2018	62.51	62.69	62.34	62.41
2837	NASDAQ	FEX	Tue, Oct 2, 2018	62.35	62.68	62.25	62.31
2836	NASDAQ	FEX	Mon, Oct 1, 2018	62.75	62.80	62.36	62.51
2835	NASDAQ	FEX	Fri, Sep 28, 2018	62.26	62.56	62.26	62.42
2834	NASDAQ	FEX	Thu, Sep 27, 2018	62.47	62.66	62.35	62.41
2833	NASDAQ	FEX	Wed, Sep 26, 2018	62.75	62.90	62.33	62.36
2832	NASDAQ	FEX	Tue, Sep 25, 2018	62.87	62.87	62.63	62.65
2831	NASDAQ	FEX	Mon, Sep 24, 2018	62.87	62.93	62.62	62.72
2830	NASDAQ	FEX	Fri, Sep 21, 2018	63.14	63.26	62.99	63.01
2829	NASDAQ	FEX	Thu, Sep 20, 2018	63.00	63.11	62.88	63.04
2828	NASDAQ	FEX	Wed, Sep 19, 2018	62.74	62.87	62.65	62.67
2827	NASDAQ	FEX	Tue, Sep 18, 2018	62.50	62.85	62.50	62.76
2826	NASDAQ	FEX	Mon, Sep 17, 2018	62.79	62.79	62.36	62.37
2825	NASDAQ	FEX	Fri, Sep 14, 2018	62.76	62.90	62.65	62.88
2824	NASDAQ	FEX	Thu, Sep 13, 2018	62.68	62.86	62.63	62.71
2823	NASDAQ	FEX	Wed, Sep 12, 2018	62.48	62.58	62.16	62.54
2822	NASDAQ	FEX	Tue, Sep 11, 2018	62.15	62.57	62.07	62.46
2821	NASDAQ	FEX	Mon, Sep 10, 2018	62.28	62.40	62.24	62.31
2820	NASDAQ	FEX	Fri, Sep 7, 2018	62.06	62.33	61.92	62.05
2819	NASDAQ	FEX	Thu, Sep 6, 2018	62.42	62.58	62.10	62.24
2818	NASDAQ	FEX	Wed, Sep 5, 2018	62.53	62.74	62.08	62.43
2817	NASDAQ	FEX	Tue, Sep 4, 2018	62.50	62.66	62.35	62.62
2816	NASDAQ	FEX	Fri, Aug 31, 2018	62.49	62.66	62.41	62.64
2815	NASDAQ	FEX	Thu, Aug 30, 2018	62.83	62.83	62.46	62.57
2814	NASDAQ	FEX	Wed, Aug 29, 2018	62.65	63.01	62.60	62.93
2813	NASDAQ	FEX	Tue, Aug 28, 2018	62.71	62.83	62.48	62.62
2812	NASDAQ	FEX	Mon, Aug 27, 2018	62.49	62.74	62.49	62.62
2811	NASDAQ	FEX	Fri, Aug 24, 2018	61.93	62.24	61.92	62.18
2810	NASDAQ	FEX	Thu, Aug 23, 2018	61.84	61.93	61.66	61.70
2809	NASDAQ	FEX	Wed, Aug 22, 2018	61.85	61.99	61.76	61.87
2808	NASDAQ	FEX	Tue, Aug 21, 2018	61.79	62.09	61.79	61.89
2807	NASDAQ	FEX	Mon, Aug 20, 2018	61.47	61.73	61.45	61.66
2806	NASDAQ	FEX	Fri, Aug 17, 2018	61.05	61.52	61.05	61.39
2805	NASDAQ	FEX	Thu, Aug 16, 2018	61.02	61.38	60.84	61.14
2804	NASDAQ	FEX	Wed, Aug 15, 2018	60.93	60.93	60.37	60.67
2803	NASDAQ	FEX	Tue, Aug 14, 2018	61.02	61.32	60.97	61.25
2802	NASDAQ	FEX	Mon, Aug 13, 2018	61.15	61.27	60.72	60.78
2801	NASDAQ	FEX	Fri, Aug 10, 2018	61.13	61.25	60.96	61.07
2800	NASDAQ	FEX	Thu, Aug 9, 2018	61.66	61.66	61.39	61.43
2799	NASDAQ	FEX	Wed, Aug 8, 2018	61.50	61.54	61.31	61.46
2798	NASDAQ	FEX	Tue, Aug 7, 2018	61.49	61.62	61.46	61.52
2797	NASDAQ	FEX	Mon, Aug 6, 2018	61.00	61.32	61.00	61.29
2796	NASDAQ	FEX	Fri, Aug 3, 2018	60.85	61.02	60.78	61.01
2795	NASDAQ	FEX	Thu, Aug 2, 2018	60.19	60.88	60.15	60.84
2794	NASDAQ	FEX	Wed, Aug 1, 2018	60.74	60.95	60.36	60.45
2793	NASDAQ	FEX	Tue, Jul 31, 2018	60.64	60.88	60.60	60.79
2792	NASDAQ	FEX	Mon, Jul 30, 2018	60.91	61.11	60.43	60.48
2791	NASDAQ	FEX	Fri, Jul 27, 2018	61.51	61.51	60.72	60.90
2790	NASDAQ	FEX	Thu, Jul 26, 2018	61.15	61.48	61.15	61.37
2789	NASDAQ	FEX	Wed, Jul 25, 2018	60.58	61.20	60.58	61.18
2788	NASDAQ	FEX	Tue, Jul 24, 2018	61.11	61.11	60.50	60.66
2787	NASDAQ	FEX	Mon, Jul 23, 2018	60.77	60.87	60.60	60.81
2786	NASDAQ	FEX	Fri, Jul 20, 2018	60.88	60.92	60.73	60.74
2785	NASDAQ	FEX	Thu, Jul 19, 2018	60.89	61.07	60.71	60.92
2784	NASDAQ	FEX	Wed, Jul 18, 2018	60.86	61.10	60.81	61.08
2783	NASDAQ	FEX	Tue, Jul 17, 2018	60.37	60.90	60.37	60.82
2782	NASDAQ	FEX	Mon, Jul 16, 2018	60.92	60.92	60.45	60.56
2781	NASDAQ	FEX	Fri, Jul 13, 2018	60.70	60.83	60.58	60.71
2780	NASDAQ	FEX	Thu, Jul 12, 2018	60.64	60.73	60.42	60.70
2779	NASDAQ	FEX	Wed, Jul 11, 2018	60.35	60.57	60.19	60.28
2778	NASDAQ	FEX	Tue, Jul 10, 2018	60.92	60.92	60.59	60.74
2777	NASDAQ	FEX	Mon, Jul 9, 2018	60.33	60.67	60.33	60.66
2776	NASDAQ	FEX	Fri, Jul 6, 2018	59.69	60.20	59.57	60.11
2775	NASDAQ	FEX	Thu, Jul 5, 2018	59.61	59.65	59.19	59.64
2774	NASDAQ	FEX	Tue, Jul 3, 2018	59.63	59.66	59.17	59.23
2773	NASDAQ	FEX	Mon, Jul 2, 2018	59.00	59.38	58.83	59.38
2772	NASDAQ	FEX	Fri, Jun 29, 2018	59.50	59.78	59.28	59.31
2771	NASDAQ	FEX	Thu, Jun 28, 2018	58.98	59.37	58.67	59.19
2770	NASDAQ	FEX	Wed, Jun 27, 2018	59.84	60.06	58.99	59.04
2769	NASDAQ	FEX	Tue, Jun 26, 2018	59.78	59.85	59.48	59.67
2768	NASDAQ	FEX	Mon, Jun 25, 2018	60.30	60.30	59.26	59.60
2767	NASDAQ	FEX	Fri, Jun 22, 2018	60.87	60.87	60.51	60.54
2766	NASDAQ	FEX	Thu, Jun 21, 2018	60.92	60.93	60.47	60.54
2765	NASDAQ	FEX	Wed, Jun 20, 2018	61.18	61.28	61.01	61.15
2764	NASDAQ	FEX	Tue, Jun 19, 2018	60.76	60.97	60.48	60.93
2763	NASDAQ	FEX	Mon, Jun 18, 2018	60.91	61.27	60.89	61.25
2762	NASDAQ	FEX	Fri, Jun 15, 2018	61.19	61.28	60.82	61.28
2761	NASDAQ	FEX	Thu, Jun 14, 2018	61.38	61.48	61.21	61.30
2760	NASDAQ	FEX	Wed, Jun 13, 2018	61.45	61.45	61.13	61.13
2759	NASDAQ	FEX	Tue, Jun 12, 2018	61.21	61.43	61.19	61.33
2758	NASDAQ	FEX	Mon, Jun 11, 2018	61.10	61.31	61.10	61.16
2757	NASDAQ	FEX	Fri, Jun 8, 2018	60.68	61.07	60.68	61.06
2756	NASDAQ	FEX	Thu, Jun 7, 2018	60.93	61.11	60.56	60.80
2755	NASDAQ	FEX	Wed, Jun 6, 2018	60.60	60.91	60.40	60.91
2754	NASDAQ	FEX	Tue, Jun 5, 2018	60.44	60.51	60.23	60.46
2753	NASDAQ	FEX	Mon, Jun 4, 2018	60.34	60.40	60.17	60.34
2752	NASDAQ	FEX	Fri, Jun 1, 2018	59.91	60.20	59.91	60.14
2751	NASDAQ	FEX	Thu, May 31, 2018	60.00	60.03	59.45	59.54
2750	NASDAQ	FEX	Wed, May 30, 2018	59.62	60.25	59.62	60.11
2749	NASDAQ	FEX	Tue, May 29, 2018	59.61	59.77	59.05	59.31
2748	NASDAQ	FEX	Fri, May 25, 2018	60.04	60.11	59.84	59.99
2747	NASDAQ	FEX	Thu, May 24, 2018	60.01	60.21	59.70	60.14
2746	NASDAQ	FEX	Wed, May 23, 2018	59.77	60.12	59.69	60.12
2745	NASDAQ	FEX	Tue, May 22, 2018	60.39	60.43	60.00	60.02
2744	NASDAQ	FEX	Mon, May 21, 2018	60.28	60.41	60.16	60.28
2743	NASDAQ	FEX	Fri, May 18, 2018	59.91	60.00	59.77	59.91
2742	NASDAQ	FEX	Thu, May 17, 2018	59.94	60.22	59.84	59.99
2741	NASDAQ	FEX	Wed, May 16, 2018	59.61	60.03	59.61	59.89
2740	NASDAQ	FEX	Tue, May 15, 2018	59.61	59.69	59.42	59.61
2739	NASDAQ	FEX	Mon, May 14, 2018	60.06	60.16	59.74	59.83
2738	NASDAQ	FEX	Fri, May 11, 2018	59.89	60.02	59.72	59.89
2737	NASDAQ	FEX	Thu, May 10, 2018	59.45	59.93	59.45	59.83
2736	NASDAQ	FEX	Wed, May 9, 2018	59.02	59.37	58.84	59.29
2735	NASDAQ	FEX	Tue, May 8, 2018	58.71	58.86	58.45	58.75
2734	NASDAQ	FEX	Mon, May 7, 2018	58.76	58.97	58.58	58.73
2733	NASDAQ	FEX	Fri, May 4, 2018	57.64	58.76	57.62	58.54
2732	NASDAQ	FEX	Thu, May 3, 2018	57.76	58.00	57.07	57.82
2731	NASDAQ	FEX	Wed, May 2, 2018	58.33	58.50	57.92	57.95
2730	NASDAQ	FEX	Tue, May 1, 2018	58.31	58.42	57.87	58.40
2729	NASDAQ	FEX	Mon, Apr 30, 2018	58.98	59.16	58.41	58.41
2728	NASDAQ	FEX	Fri, Apr 27, 2018	58.97	58.98	58.61	58.88
2727	NASDAQ	FEX	Thu, Apr 26, 2018	58.71	59.02	58.49	58.88
2726	NASDAQ	FEX	Wed, Apr 25, 2018	58.43	58.64	57.95	58.51
2725	NASDAQ	FEX	Tue, Apr 24, 2018	59.41	59.60	58.10	58.46
2724	NASDAQ	FEX	Mon, Apr 23, 2018	59.25	59.47	58.97	59.19
2723	NASDAQ	FEX	Fri, Apr 20, 2018	59.61	59.62	58.98	59.19
2722	NASDAQ	FEX	Thu, Apr 19, 2018	59.73	59.96	59.32	59.53
2721	NASDAQ	FEX	Wed, Apr 18, 2018	59.88	60.12	59.67	59.91
2720	NASDAQ	FEX	Tue, Apr 17, 2018	59.42	59.80	59.36	59.65
2719	NASDAQ	FEX	Mon, Apr 16, 2018	58.82	59.21	58.65	59.02
2718	NASDAQ	FEX	Fri, Apr 13, 2018	59.07	59.07	58.21	58.43
2717	NASDAQ	FEX	Thu, Apr 12, 2018	58.58	58.93	58.55	58.73
2716	NASDAQ	FEX	Wed, Apr 11, 2018	58.27	58.67	58.20	58.29
2715	NASDAQ	FEX	Tue, Apr 10, 2018	58.46	58.75	58.16	58.56
2714	NASDAQ	FEX	Mon, Apr 9, 2018	57.74	58.48	57.62	57.64
2713	NASDAQ	FEX	Fri, Apr 6, 2018	58.34	58.66	57.14	57.56
2712	NASDAQ	FEX	Thu, Apr 5, 2018	58.70	59.00	58.54	58.82
2711	NASDAQ	FEX	Wed, Apr 4, 2018	56.94	58.52	56.94	58.43
2710	NASDAQ	FEX	Tue, Apr 3, 2018	57.42	57.88	57.06	57.78
2709	NASDAQ	FEX	Mon, Apr 2, 2018	58.24	58.34	56.54	57.10
2708	NASDAQ	FEX	Thu, Mar 29, 2018	57.84	58.72	57.75	58.42
2707	NASDAQ	FEX	Wed, Mar 28, 2018	57.82	58.00	57.39	57.55
2706	NASDAQ	FEX	Tue, Mar 27, 2018	58.99	58.99	57.50	57.82
2705	NASDAQ	FEX	Mon, Mar 26, 2018	58.09	58.74	57.59	58.74
2704	NASDAQ	FEX	Fri, Mar 23, 2018	58.50	58.65	57.26	57.26
2703	NASDAQ	FEX	Thu, Mar 22, 2018	59.41	59.61	58.40	58.43
2702	NASDAQ	FEX	Wed, Mar 21, 2018	60.08	60.48	59.99	60.04
2701	NASDAQ	FEX	Tue, Mar 20, 2018	59.96	60.16	59.96	60.03
2700	NASDAQ	FEX	Mon, Mar 19, 2018	60.25	60.28	59.48	59.86
2699	NASDAQ	FEX	Fri, Mar 16, 2018	60.39	60.69	60.39	60.49
2698	NASDAQ	FEX	Thu, Mar 15, 2018	60.57	60.62	60.20	60.30
2697	NASDAQ	FEX	Wed, Mar 14, 2018	60.95	60.95	60.35	60.43
2696	NASDAQ	FEX	Tue, Mar 13, 2018	61.29	61.42	60.64	60.76
2695	NASDAQ	FEX	Mon, Mar 12, 2018	61.20	61.20	60.92	61.03
2694	NASDAQ	FEX	Fri, Mar 9, 2018	60.47	61.07	60.26	61.07
2693	NASDAQ	FEX	Thu, Mar 8, 2018	60.17	60.17	59.77	60.09
2692	NASDAQ	FEX	Wed, Mar 7, 2018	59.46	59.99	59.44	59.91
2691	NASDAQ	FEX	Tue, Mar 6, 2018	59.95	60.01	59.48	59.95
2690	NASDAQ	FEX	Mon, Mar 5, 2018	58.69	59.80	58.64	59.67
2689	NASDAQ	FEX	Fri, Mar 2, 2018	58.20	59.10	58.02	59.01
2688	NASDAQ	FEX	Thu, Mar 1, 2018	59.39	59.67	58.27	58.61
2687	NASDAQ	FEX	Wed, Feb 28, 2018	60.11	60.22	59.30	59.30
2686	NASDAQ	FEX	Tue, Feb 27, 2018	60.60	60.84	59.89	59.89
2685	NASDAQ	FEX	Mon, Feb 26, 2018	60.43	60.63	60.10	60.60
2684	NASDAQ	FEX	Fri, Feb 23, 2018	59.56	60.12	59.38	60.12
2683	NASDAQ	FEX	Thu, Feb 22, 2018	59.48	59.78	59.08	59.21
2682	NASDAQ	FEX	Wed, Feb 21, 2018	59.65	60.24	59.24	59.24
2681	NASDAQ	FEX	Tue, Feb 20, 2018	59.56	59.97	59.36	59.53
2680	NASDAQ	FEX	Fri, Feb 16, 2018	59.65	60.27	59.62	59.85
2679	NASDAQ	FEX	Thu, Feb 15, 2018	59.59	59.77	58.94	59.77
2678	NASDAQ	FEX	Wed, Feb 14, 2018	57.96	59.28	57.96	59.18
2677	NASDAQ	FEX	Tue, Feb 13, 2018	57.82	58.41	57.72	58.27
2676	NASDAQ	FEX	Mon, Feb 12, 2018	57.83	58.41	57.41	58.07
2675	NASDAQ	FEX	Fri, Feb 9, 2018	57.13	57.74	55.53	57.29
2674	NASDAQ	FEX	Thu, Feb 8, 2018	58.79	58.79	56.52	56.53
2673	NASDAQ	FEX	Wed, Feb 7, 2018	58.59	59.51	58.59	58.65
2672	NASDAQ	FEX	Tue, Feb 6, 2018	56.89	58.95	56.46	58.84
2671	NASDAQ	FEX	Mon, Feb 5, 2018	59.69	60.34	57.94	58.02
2670	NASDAQ	FEX	Fri, Feb 2, 2018	61.12	61.12	60.14	60.17
2669	NASDAQ	FEX	Thu, Feb 1, 2018	61.52	61.76	61.33	61.48
2668	NASDAQ	FEX	Wed, Jan 31, 2018	61.85	61.86	61.26	61.54
2667	NASDAQ	FEX	Tue, Jan 30, 2018	61.74	61.89	61.52	61.58
2666	NASDAQ	FEX	Mon, Jan 29, 2018	62.71	62.82	62.26	62.29
2665	NASDAQ	FEX	Fri, Jan 26, 2018	62.37	62.79	62.24	62.78
2664	NASDAQ	FEX	Thu, Jan 25, 2018	62.40	62.40	61.95	62.13
2663	NASDAQ	FEX	Wed, Jan 24, 2018	62.35	62.48	61.88	62.13
2662	NASDAQ	FEX	Tue, Jan 23, 2018	62.12	62.28	62.01	62.24
2661	NASDAQ	FEX	Mon, Jan 22, 2018	61.65	62.06	61.44	62.05
2660	NASDAQ	FEX	Fri, Jan 19, 2018	61.27	61.60	61.27	61.60
2659	NASDAQ	FEX	Thu, Jan 18, 2018	61.32	61.36	61.08	61.19
2658	NASDAQ	FEX	Wed, Jan 17, 2018	60.96	61.44	60.80	61.32
2657	NASDAQ	FEX	Tue, Jan 16, 2018	61.34	61.44	60.52	60.68
2656	NASDAQ	FEX	Fri, Jan 12, 2018	60.71	61.08	60.71	61.07
2655	NASDAQ	FEX	Thu, Jan 11, 2018	60.17	60.62	60.17	60.62
2654	NASDAQ	FEX	Wed, Jan 10, 2018	59.92	60.11	59.77	59.99
2653	NASDAQ	FEX	Tue, Jan 9, 2018	60.19	60.31	60.07	60.10
2652	NASDAQ	FEX	Mon, Jan 8, 2018	59.85	60.12	59.75	60.08
2651	NASDAQ	FEX	Fri, Jan 5, 2018	59.67	59.87	59.58	59.85
2650	NASDAQ	FEX	Thu, Jan 4, 2018	59.47	59.62	59.47	59.54
2649	NASDAQ	FEX	Wed, Jan 3, 2018	59.13	59.35	59.09	59.32
2648	NASDAQ	FEX	Tue, Jan 2, 2018	58.71	58.96	58.66	58.96
2647	NASDAQ	FEX	Fri, Dec 29, 2017	59.00	59.02	58.52	58.54
2646	NASDAQ	FEX	Thu, Dec 28, 2017	58.77	58.86	58.62	58.86
2645	NASDAQ	FEX	Wed, Dec 27, 2017	58.74	58.77	58.60	58.66
2644	NASDAQ	FEX	Tue, Dec 26, 2017	58.66	58.74	58.63	58.66
2643	NASDAQ	FEX	Fri, Dec 22, 2017	58.67	58.71	58.56	58.67
2642	NASDAQ	FEX	Thu, Dec 21, 2017	58.82	58.83	58.64	58.66
2641	NASDAQ	FEX	Wed, Dec 20, 2017	59.05	59.05	58.75	58.83
2640	NASDAQ	FEX	Tue, Dec 19, 2017	59.00	59.06	58.80	58.81
2639	NASDAQ	FEX	Mon, Dec 18, 2017	58.89	59.02	58.88	58.97
2638	NASDAQ	FEX	Fri, Dec 15, 2017	58.13	58.63	58.12	58.47
2637	NASDAQ	FEX	Thu, Dec 14, 2017	58.36	58.37	57.89	57.94
2636	NASDAQ	FEX	Wed, Dec 13, 2017	58.35	58.48	58.23	58.24
2635	NASDAQ	FEX	Tue, Dec 12, 2017	58.39	58.47	58.29	58.30
2634	NASDAQ	FEX	Mon, Dec 11, 2017	58.31	58.42	58.26	58.40
2633	NASDAQ	FEX	Fri, Dec 8, 2017	58.18	58.34	58.10	58.28
2632	NASDAQ	FEX	Thu, Dec 7, 2017	57.58	57.98	57.58	57.92
2631	NASDAQ	FEX	Wed, Dec 6, 2017	57.47	57.65	57.44	57.56
2630	NASDAQ	FEX	Tue, Dec 5, 2017	57.83	57.99	57.54	57.59
2629	NASDAQ	FEX	Mon, Dec 4, 2017	58.40	58.53	57.90	57.90
2628	NASDAQ	FEX	Fri, Dec 1, 2017	58.13	58.14	57.10	57.99
2627	NASDAQ	FEX	Thu, Nov 30, 2017	57.85	58.37	57.85	58.13
2626	NASDAQ	FEX	Wed, Nov 29, 2017	57.71	57.95	57.58	57.71
2625	NASDAQ	FEX	Tue, Nov 28, 2017	57.16	57.68	57.09	57.68
2624	NASDAQ	FEX	Mon, Nov 27, 2017	57.01	57.10	56.95	57.03
2623	NASDAQ	FEX	Fri, Nov 24, 2017	57.12	57.14	57.04	57.07
2622	NASDAQ	FEX	Wed, Nov 22, 2017	57.12	57.16	56.95	56.98
2621	NASDAQ	FEX	Tue, Nov 21, 2017	56.95	57.11	56.95	57.10
2620	NASDAQ	FEX	Mon, Nov 20, 2017	56.65	56.80	56.62	56.77
2619	NASDAQ	FEX	Fri, Nov 17, 2017	56.56	56.67	56.51	56.63
2618	NASDAQ	FEX	Thu, Nov 16, 2017	56.20	56.67	56.20	56.55
2617	NASDAQ	FEX	Wed, Nov 15, 2017	56.05	56.19	55.81	56.04
2616	NASDAQ	FEX	Tue, Nov 14, 2017	56.19	56.37	56.09	56.36
2615	NASDAQ	FEX	Mon, Nov 13, 2017	55.98	56.43	55.98	56.36
2614	NASDAQ	FEX	Fri, Nov 10, 2017	56.00	56.24	56.00	56.20
2613	NASDAQ	FEX	Thu, Nov 9, 2017	56.11	56.26	55.80	56.15
2612	NASDAQ	FEX	Wed, Nov 8, 2017	56.21	56.43	56.13	56.39
2611	NASDAQ	FEX	Tue, Nov 7, 2017	56.44	56.52	56.15	56.25
2610	NASDAQ	FEX	Mon, Nov 6, 2017	56.18	56.37	56.18	56.32
2609	NASDAQ	FEX	Fri, Nov 3, 2017	56.09	56.21	55.99	56.19
2608	NASDAQ	FEX	Thu, Nov 2, 2017	56.08	56.18	55.91	56.12
2607	NASDAQ	FEX	Wed, Nov 1, 2017	56.31	56.34	56.00	56.07
2606	NASDAQ	FEX	Tue, Oct 31, 2017	55.98	56.09	55.93	56.02
2605	NASDAQ	FEX	Mon, Oct 30, 2017	55.98	56.06	55.83	55.87
2604	NASDAQ	FEX	Fri, Oct 27, 2017	55.98	56.14	55.78	56.12
2603	NASDAQ	FEX	Thu, Oct 26, 2017	56.00	56.19	55.94	55.96
2602	NASDAQ	FEX	Wed, Oct 25, 2017	56.18	56.18	55.56	55.87
2601	NASDAQ	FEX	Tue, Oct 24, 2017	56.19	56.36	56.18	56.30
2600	NASDAQ	FEX	Mon, Oct 23, 2017	56.37	56.41	56.14	56.18
2599	NASDAQ	FEX	Fri, Oct 20, 2017	56.09	56.31	56.09	56.27
2598	NASDAQ	FEX	Thu, Oct 19, 2017	55.57	55.89	55.46	55.89
2597	NASDAQ	FEX	Wed, Oct 18, 2017	55.79	55.85	55.69	55.77
2596	NASDAQ	FEX	Tue, Oct 17, 2017	55.71	55.77	55.61	55.71
2595	NASDAQ	FEX	Mon, Oct 16, 2017	55.83	55.83	55.65	55.72
2594	NASDAQ	FEX	Fri, Oct 13, 2017	55.71	55.83	55.65	55.70
2593	NASDAQ	FEX	Thu, Oct 12, 2017	55.57	55.75	55.57	55.65
2592	NASDAQ	FEX	Wed, Oct 11, 2017	55.57	55.69	55.57	55.69
2591	NASDAQ	FEX	Tue, Oct 10, 2017	55.64	55.66	55.51	55.62
2590	NASDAQ	FEX	Mon, Oct 9, 2017	55.64	55.64	55.41	55.46
2589	NASDAQ	FEX	Fri, Oct 6, 2017	55.55	55.72	55.55	55.65
2588	NASDAQ	FEX	Thu, Oct 5, 2017	55.50	55.75	55.50	55.70
2587	NASDAQ	FEX	Wed, Oct 4, 2017	55.31	55.52	55.30	55.45
2586	NASDAQ	FEX	Tue, Oct 3, 2017	55.19	55.33	55.16	55.33
2585	NASDAQ	FEX	Mon, Oct 2, 2017	54.98	55.16	54.89	55.16
2584	NASDAQ	FEX	Fri, Sep 29, 2017	54.64	54.90	54.60	54.90
2583	NASDAQ	FEX	Thu, Sep 28, 2017	54.49	54.64	54.36	54.64
2582	NASDAQ	FEX	Wed, Sep 27, 2017	54.32	54.68	54.31	54.56
2581	NASDAQ	FEX	Tue, Sep 26, 2017	54.31	54.40	54.26	54.30
2580	NASDAQ	FEX	Mon, Sep 25, 2017	54.20	54.33	53.99	54.23
2579	NASDAQ	FEX	Fri, Sep 22, 2017	54.19	54.32	54.19	54.30
2578	NASDAQ	FEX	Thu, Sep 21, 2017	54.27	54.33	54.18	54.20
2577	NASDAQ	FEX	Wed, Sep 20, 2017	54.50	54.50	54.25	54.47
2576	NASDAQ	FEX	Tue, Sep 19, 2017	54.54	54.54	54.37	54.43
2575	NASDAQ	FEX	Mon, Sep 18, 2017	54.46	54.61	54.41	54.47
2574	NASDAQ	FEX	Fri, Sep 15, 2017	54.31	54.38	54.19	54.38
2573	NASDAQ	FEX	Thu, Sep 14, 2017	54.23	54.34	54.20	54.29
2572	NASDAQ	FEX	Wed, Sep 13, 2017	54.27	54.37	54.24	54.36
2571	NASDAQ	FEX	Tue, Sep 12, 2017	54.22	54.34	54.19	54.34
2570	NASDAQ	FEX	Mon, Sep 11, 2017	53.89	54.18	53.89	54.17
2569	NASDAQ	FEX	Fri, Sep 8, 2017	53.32	53.63	53.32	53.55
2568	NASDAQ	FEX	Thu, Sep 7, 2017	53.56	53.56	53.36	53.44
2567	NASDAQ	FEX	Wed, Sep 6, 2017	53.48	53.62	53.41	53.53
2566	NASDAQ	FEX	Tue, Sep 5, 2017	53.80	53.80	53.14	53.38
2565	NASDAQ	FEX	Fri, Sep 1, 2017	53.79	53.95	53.79	53.88
2564	NASDAQ	FEX	Thu, Aug 31, 2017	53.38	53.78	53.38	53.71
2563	NASDAQ	FEX	Wed, Aug 30, 2017	52.93	53.42	52.93	53.36
2562	NASDAQ	FEX	Tue, Aug 29, 2017	52.73	53.12	52.70	53.08
2561	NASDAQ	FEX	Mon, Aug 28, 2017	53.21	53.23	53.02	53.11
2560	NASDAQ	FEX	Fri, Aug 25, 2017	53.07	53.31	53.07	53.13
2559	NASDAQ	FEX	Thu, Aug 24, 2017	53.14	53.16	52.97	52.98
2558	NASDAQ	FEX	Wed, Aug 23, 2017	52.92	53.15	52.92	53.05
2557	NASDAQ	FEX	Tue, Aug 22, 2017	52.75	53.23	52.75	53.17
2556	NASDAQ	FEX	Mon, Aug 21, 2017	52.58	52.67	52.42	52.64
2555	NASDAQ	FEX	Fri, Aug 18, 2017	52.65	52.90	52.49	52.61
2554	NASDAQ	FEX	Thu, Aug 17, 2017	53.39	53.64	52.72	52.72
2553	NASDAQ	FEX	Wed, Aug 16, 2017	53.50	53.76	53.50	53.62
2552	NASDAQ	FEX	Tue, Aug 15, 2017	53.48	53.54	53.40	53.46
2551	NASDAQ	FEX	Mon, Aug 14, 2017	53.27	53.62	53.27	53.52
2550	NASDAQ	FEX	Fri, Aug 11, 2017	52.90	53.12	52.90	52.96
2549	NASDAQ	FEX	Thu, Aug 10, 2017	53.45	53.51	52.91	52.92
2548	NASDAQ	FEX	Wed, Aug 9, 2017	53.68	53.77	53.56	53.75
2547	NASDAQ	FEX	Tue, Aug 8, 2017	54.01	54.26	53.78	53.88
2546	NASDAQ	FEX	Mon, Aug 7, 2017	53.90	54.07	53.90	54.04
2545	NASDAQ	FEX	Fri, Aug 4, 2017	53.96	53.99	53.86	53.92
2544	NASDAQ	FEX	Thu, Aug 3, 2017	53.94	53.97	53.83	53.89
2543	NASDAQ	FEX	Wed, Aug 2, 2017	54.14	54.15	53.79	53.98
2542	NASDAQ	FEX	Tue, Aug 1, 2017	54.21	54.21	54.02	54.16
2541	NASDAQ	FEX	Mon, Jul 31, 2017	54.16	54.24	54.02	54.06
2540	NASDAQ	FEX	Fri, Jul 28, 2017	53.98	54.10	53.92	54.07
2539	NASDAQ	FEX	Thu, Jul 27, 2017	54.37	54.37	53.80	54.10
2538	NASDAQ	FEX	Wed, Jul 26, 2017	54.48	54.48	54.24	54.27
2537	NASDAQ	FEX	Tue, Jul 25, 2017	54.46	54.52	54.34	54.40
2536	NASDAQ	FEX	Mon, Jul 24, 2017	54.25	54.35	54.21	54.30
2535	NASDAQ	FEX	Fri, Jul 21, 2017	54.18	54.35	54.18	54.35
2534	NASDAQ	FEX	Thu, Jul 20, 2017	54.33	54.38	54.15	54.30
2533	NASDAQ	FEX	Wed, Jul 19, 2017	54.13	54.31	54.11	54.30
2532	NASDAQ	FEX	Tue, Jul 18, 2017	53.99	54.01	53.82	54.01
2531	NASDAQ	FEX	Mon, Jul 17, 2017	53.99	54.11	53.96	54.02
2530	NASDAQ	FEX	Fri, Jul 14, 2017	53.82	54.07	53.82	53.97
2529	NASDAQ	FEX	Thu, Jul 13, 2017	53.69	53.80	53.61	53.78
2528	NASDAQ	FEX	Wed, Jul 12, 2017	53.53	53.72	53.53	53.68
2527	NASDAQ	FEX	Tue, Jul 11, 2017	53.23	53.34	52.97	53.27
2526	NASDAQ	FEX	Mon, Jul 10, 2017	53.23	53.38	53.17	53.30
2525	NASDAQ	FEX	Fri, Jul 7, 2017	53.00	53.36	53.00	53.29
2524	NASDAQ	FEX	Thu, Jul 6, 2017	53.16	53.16	52.77	52.84
2523	NASDAQ	FEX	Wed, Jul 5, 2017	53.28	53.42	53.12	53.36
2522	NASDAQ	FEX	Mon, Jul 3, 2017	53.32	53.56	53.27	53.27
2521	NASDAQ	FEX	Fri, Jun 30, 2017	53.21	53.34	53.02	53.16
2520	NASDAQ	FEX	Thu, Jun 29, 2017	53.48	53.48	52.64	53.02
2519	NASDAQ	FEX	Wed, Jun 28, 2017	53.28	53.55	53.21	53.50
2518	NASDAQ	FEX	Tue, Jun 27, 2017	53.35	53.50	52.99	52.99
2517	NASDAQ	FEX	Mon, Jun 26, 2017	53.51	53.58	53.31	53.40
2516	NASDAQ	FEX	Fri, Jun 23, 2017	53.30	53.42	53.16	53.33
2515	NASDAQ	FEX	Thu, Jun 22, 2017	53.21	53.43	53.16	53.25
2514	NASDAQ	FEX	Wed, Jun 21, 2017	53.54	53.60	53.31	53.44
2513	NASDAQ	FEX	Tue, Jun 20, 2017	53.77	53.78	53.39	53.39
2512	NASDAQ	FEX	Mon, Jun 19, 2017	53.55	53.85	53.55	53.83
2511	NASDAQ	FEX	Fri, Jun 16, 2017	53.33	53.39	53.18	53.38
2510	NASDAQ	FEX	Thu, Jun 15, 2017	53.11	53.39	53.07	53.34
2509	NASDAQ	FEX	Wed, Jun 14, 2017	53.65	53.65	53.33	53.53
2508	NASDAQ	FEX	Tue, Jun 13, 2017	53.43	53.65	53.41	53.62
2507	NASDAQ	FEX	Mon, Jun 12, 2017	53.26	53.31	53.05	53.30
2506	NASDAQ	FEX	Fri, Jun 9, 2017	53.46	53.70	53.04	53.31
2505	NASDAQ	FEX	Thu, Jun 8, 2017	53.31	53.46	53.15	53.37
2504	NASDAQ	FEX	Wed, Jun 7, 2017	53.14	53.30	53.07	53.24
2503	NASDAQ	FEX	Tue, Jun 6, 2017	53.11	53.22	53.05	53.06
2502	NASDAQ	FEX	Mon, Jun 5, 2017	53.46	53.46	53.31	53.33
2501	NASDAQ	FEX	Fri, Jun 2, 2017	53.35	53.50	53.25	53.45
2500	NASDAQ	FEX	Thu, Jun 1, 2017	52.94	53.34	52.86	53.34
2499	NASDAQ	FEX	Wed, May 31, 2017	52.82	52.82	52.43	52.77
2498	NASDAQ	FEX	Tue, May 30, 2017	52.66	52.75	52.57	52.69
2497	NASDAQ	FEX	Fri, May 26, 2017	52.73	52.77	52.67	52.75
2496	NASDAQ	FEX	Thu, May 25, 2017	52.59	52.82	52.59	52.75
2495	NASDAQ	FEX	Wed, May 24, 2017	52.26	52.39	52.22	52.39
2494	NASDAQ	FEX	Tue, May 23, 2017	52.27	52.30	52.04	52.25
2493	NASDAQ	FEX	Mon, May 22, 2017	51.93	52.18	51.81	52.16
2492	NASDAQ	FEX	Fri, May 19, 2017	51.56	51.96	51.56	51.78
2491	NASDAQ	FEX	Thu, May 18, 2017	51.17	51.59	51.10	51.43
2490	NASDAQ	FEX	Wed, May 17, 2017	51.75	51.78	51.16	51.18
2489	NASDAQ	FEX	Tue, May 16, 2017	52.31	52.31	52.07	52.22
2488	NASDAQ	FEX	Mon, May 15, 2017	52.05	52.33	52.05	52.24
2487	NASDAQ	FEX	Fri, May 12, 2017	52.12	52.12	51.88	51.96
2486	NASDAQ	FEX	Thu, May 11, 2017	52.23	52.23	51.83	52.12
2485	NASDAQ	FEX	Wed, May 10, 2017	52.17	52.35	52.14	52.34
2484	NASDAQ	FEX	Tue, May 9, 2017	52.18	52.29	52.08	52.18
2483	NASDAQ	FEX	Mon, May 8, 2017	52.20	52.22	52.01	52.08
2482	NASDAQ	FEX	Fri, May 5, 2017	52.08	52.22	51.96	52.22
2481	NASDAQ	FEX	Thu, May 4, 2017	52.05	52.05	51.74	51.96
2480	NASDAQ	FEX	Wed, May 3, 2017	52.04	52.07	51.84	51.96
2479	NASDAQ	FEX	Tue, May 2, 2017	52.18	52.21	52.01	52.12
2478	NASDAQ	FEX	Mon, May 1, 2017	52.22	52.31	52.05	52.17
2477	NASDAQ	FEX	Fri, Apr 28, 2017	52.40	52.40	52.09	52.12
2476	NASDAQ	FEX	Thu, Apr 27, 2017	52.45	52.51	52.28	52.45
2475	NASDAQ	FEX	Wed, Apr 26, 2017	52.22	52.54	52.22	52.32
2474	NASDAQ	FEX	Tue, Apr 25, 2017	52.18	52.34	52.16	52.27
2473	NASDAQ	FEX	Mon, Apr 24, 2017	51.99	52.11	51.88	52.00
2472	NASDAQ	FEX	Fri, Apr 21, 2017	51.55	51.55	51.30	51.42
2471	NASDAQ	FEX	Thu, Apr 20, 2017	51.28	51.61	51.15	51.55
2470	NASDAQ	FEX	Wed, Apr 19, 2017	51.20	51.32	51.00	51.05
2469	NASDAQ	FEX	Tue, Apr 18, 2017	50.92	51.14	50.77	50.98
2468	NASDAQ	FEX	Mon, Apr 17, 2017	50.84	51.14	50.73	51.12
2467	NASDAQ	FEX	Thu, Apr 13, 2017	50.95	51.14	50.70	50.74
2466	NASDAQ	FEX	Wed, Apr 12, 2017	51.29	51.29	50.97	51.06
2465	NASDAQ	FEX	Tue, Apr 11, 2017	51.26	51.35	50.89	51.35
2464	NASDAQ	FEX	Mon, Apr 10, 2017	51.29	51.54	51.19	51.35
2463	NASDAQ	FEX	Fri, Apr 7, 2017	51.29	51.48	51.19	51.32
2462	NASDAQ	FEX	Thu, Apr 6, 2017	51.18	51.49	51.04	51.37
2461	NASDAQ	FEX	Wed, Apr 5, 2017	51.48	51.73	51.05	51.13
2460	NASDAQ	FEX	Tue, Apr 4, 2017	51.27	51.37	51.19	51.31
2459	NASDAQ	FEX	Mon, Apr 3, 2017	51.66	51.71	51.08	51.41
2458	NASDAQ	FEX	Fri, Mar 31, 2017	51.60	51.78	51.57	51.62
2457	NASDAQ	FEX	Thu, Mar 30, 2017	51.48	51.75	51.48	51.70
2456	NASDAQ	FEX	Wed, Mar 29, 2017	51.40	51.54	51.27	51.52
2455	NASDAQ	FEX	Tue, Mar 28, 2017	50.95	51.52	50.95	51.45
2454	NASDAQ	FEX	Mon, Mar 27, 2017	50.61	51.06	50.49	51.01
2453	NASDAQ	FEX	Fri, Mar 24, 2017	51.15	51.34	50.84	51.06
2452	NASDAQ	FEX	Thu, Mar 23, 2017	51.09	51.41	50.96	51.05
2451	NASDAQ	FEX	Wed, Mar 22, 2017	50.94	51.25	50.88	51.17
2450	NASDAQ	FEX	Tue, Mar 21, 2017	51.95	51.95	50.94	50.99
2449	NASDAQ	FEX	Mon, Mar 20, 2017	52.01	52.01	51.70	51.78
2448	NASDAQ	FEX	Fri, Mar 17, 2017	52.13	52.13	51.94	52.03
2447	NASDAQ	FEX	Thu, Mar 16, 2017	52.15	52.20	51.93	52.03
2446	NASDAQ	FEX	Wed, Mar 15, 2017	51.74	52.21	51.73	52.06
2445	NASDAQ	FEX	Tue, Mar 14, 2017	51.66	51.66	51.39	51.59
2444	NASDAQ	FEX	Mon, Mar 13, 2017	51.76	51.86	51.72	51.84
2443	NASDAQ	FEX	Fri, Mar 10, 2017	51.79	51.89	51.51	51.80
2442	NASDAQ	FEX	Thu, Mar 9, 2017	51.59	51.76	51.34	51.53
2441	NASDAQ	FEX	Wed, Mar 8, 2017	51.77	51.84	51.57	51.60
2440	NASDAQ	FEX	Tue, Mar 7, 2017	51.77	51.85	51.62	51.63
2439	NASDAQ	FEX	Mon, Mar 6, 2017	51.92	51.95	51.71	51.86
2438	NASDAQ	FEX	Fri, Mar 3, 2017	52.09	52.15	51.95	52.11
2437	NASDAQ	FEX	Thu, Mar 2, 2017	52.40	52.40	52.07	52.08
2436	NASDAQ	FEX	Wed, Mar 1, 2017	52.25	52.64	52.25	52.50
2435	NASDAQ	FEX	Tue, Feb 28, 2017	51.96	51.96	51.73	51.80
2434	NASDAQ	FEX	Mon, Feb 27, 2017	51.93	52.05	51.82	52.04
2433	NASDAQ	FEX	Fri, Feb 24, 2017	51.49	51.89	51.48	51.87
2432	NASDAQ	FEX	Thu, Feb 23, 2017	52.00	52.00	51.61	51.72
2431	NASDAQ	FEX	Wed, Feb 22, 2017	51.83	51.91	51.78	51.89
2430	NASDAQ	FEX	Tue, Feb 21, 2017	51.71	51.95	51.71	51.93
2429	NASDAQ	FEX	Fri, Feb 17, 2017	51.35	51.59	51.23	51.59
2428	NASDAQ	FEX	Thu, Feb 16, 2017	51.56	51.67	51.31	51.51
2427	NASDAQ	FEX	Wed, Feb 15, 2017	51.29	51.64	51.26	51.57
2426	NASDAQ	FEX	Tue, Feb 14, 2017	51.15	51.32	51.03	51.31
2425	NASDAQ	FEX	Mon, Feb 13, 2017	51.06	51.25	50.99	51.13
2424	NASDAQ	FEX	Fri, Feb 10, 2017	50.80	50.93	50.75	50.93
2423	NASDAQ	FEX	Thu, Feb 9, 2017	50.39	50.73	50.38	50.66
2422	NASDAQ	FEX	Wed, Feb 8, 2017	50.10	50.31	50.00	50.29
2421	NASDAQ	FEX	Tue, Feb 7, 2017	50.32	50.34	50.09	50.20
2420	NASDAQ	FEX	Mon, Feb 6, 2017	50.24	50.38	50.13	50.20
2419	NASDAQ	FEX	Fri, Feb 3, 2017	50.16	50.35	50.11	50.29
2418	NASDAQ	FEX	Thu, Feb 2, 2017	49.78	49.99	49.68	49.91
2417	NASDAQ	FEX	Wed, Feb 1, 2017	50.09	50.14	49.65	49.83
2416	NASDAQ	FEX	Tue, Jan 31, 2017	49.72	49.93	49.54	49.90
2415	NASDAQ	FEX	Mon, Jan 30, 2017	49.94	49.94	49.52	49.86
2414	NASDAQ	FEX	Fri, Jan 27, 2017	50.36	50.36	50.05	50.13
2413	NASDAQ	FEX	Thu, Jan 26, 2017	50.34	50.42	50.20	50.31
2412	NASDAQ	FEX	Wed, Jan 25, 2017	50.19	50.38	50.17	50.33
2411	NASDAQ	FEX	Tue, Jan 24, 2017	49.51	50.06	49.51	49.98
2410	NASDAQ	FEX	Mon, Jan 23, 2017	49.49	49.60	49.24	49.44
2409	NASDAQ	FEX	Fri, Jan 20, 2017	49.50	49.68	49.42	49.56
2408	NASDAQ	FEX	Thu, Jan 19, 2017	49.60	49.66	49.25	49.39
2407	NASDAQ	FEX	Wed, Jan 18, 2017	49.44	49.58	49.23	49.56
2406	NASDAQ	FEX	Tue, Jan 17, 2017	49.46	49.62	49.28	49.40
2405	NASDAQ	FEX	Fri, Jan 13, 2017	49.57	49.70	49.52	49.62
2404	NASDAQ	FEX	Thu, Jan 12, 2017	49.50	49.51	49.06	49.46
2403	NASDAQ	FEX	Wed, Jan 11, 2017	49.47	49.63	49.30	49.63
2402	NASDAQ	FEX	Tue, Jan 10, 2017	49.34	49.63	49.29	49.44
2401	NASDAQ	FEX	Mon, Jan 9, 2017	49.49	49.49	49.25	49.28
2400	NASDAQ	FEX	Fri, Jan 6, 2017	49.42	49.64	49.27	49.50
2399	NASDAQ	FEX	Thu, Jan 5, 2017	49.57	49.58	49.16	49.37
2398	NASDAQ	FEX	Wed, Jan 4, 2017	49.25	49.68	49.24	49.65
2397	NASDAQ	FEX	Tue, Jan 3, 2017	49.11	49.35	48.82	49.10
2396	NASDAQ	FEX	Fri, Dec 30, 2016	49.13	49.13	48.59	48.77
2395	NASDAQ	FEX	Thu, Dec 29, 2016	48.94	49.06	48.80	48.90
2394	NASDAQ	FEX	Wed, Dec 28, 2016	49.53	49.55	48.93	48.96
2393	NASDAQ	FEX	Tue, Dec 27, 2016	49.37	49.57	49.37	49.46
2392	NASDAQ	FEX	Fri, Dec 23, 2016	49.18	49.31	49.18	49.30
2391	NASDAQ	FEX	Thu, Dec 22, 2016	49.41	49.41	49.12	49.22
2390	NASDAQ	FEX	Wed, Dec 21, 2016	49.47	49.54	49.43	49.43
2389	NASDAQ	FEX	Tue, Dec 20, 2016	49.63	49.79	49.63	49.71
2388	NASDAQ	FEX	Mon, Dec 19, 2016	49.46	49.59	49.38	49.50
2387	NASDAQ	FEX	Fri, Dec 16, 2016	49.86	49.86	49.34	49.41
2386	NASDAQ	FEX	Thu, Dec 15, 2016	49.45	49.90	49.39	49.63
2385	NASDAQ	FEX	Wed, Dec 14, 2016	49.83	49.92	49.29	49.36
2384	NASDAQ	FEX	Tue, Dec 13, 2016	49.84	49.97	49.68	49.82
2383	NASDAQ	FEX	Mon, Dec 12, 2016	49.87	49.87	49.49	49.61
2382	NASDAQ	FEX	Fri, Dec 9, 2016	49.97	49.97	49.74	49.91
2381	NASDAQ	FEX	Thu, Dec 8, 2016	49.66	50.00	49.59	49.88
2380	NASDAQ	FEX	Wed, Dec 7, 2016	48.89	49.63	48.81	49.59
2379	NASDAQ	FEX	Tue, Dec 6, 2016	48.68	48.82	48.49	48.82
2378	NASDAQ	FEX	Mon, Dec 5, 2016	48.40	48.66	48.40	48.56
2377	NASDAQ	FEX	Fri, Dec 2, 2016	48.24	48.35	48.12	48.17
2376	NASDAQ	FEX	Thu, Dec 1, 2016	48.49	48.55	48.11	48.20
2375	NASDAQ	FEX	Wed, Nov 30, 2016	48.69	48.71	48.40	48.40
2374	NASDAQ	FEX	Tue, Nov 29, 2016	48.39	48.61	48.34	48.44
2373	NASDAQ	FEX	Mon, Nov 28, 2016	48.67	48.67	48.36	48.40
2372	NASDAQ	FEX	Fri, Nov 25, 2016	48.68	48.73	48.63	48.72
2371	NASDAQ	FEX	Wed, Nov 23, 2016	48.33	48.58	48.29	48.56
2370	NASDAQ	FEX	Tue, Nov 22, 2016	48.39	48.46	48.22	48.43
2369	NASDAQ	FEX	Mon, Nov 21, 2016	48.19	48.34	48.10	48.32
2368	NASDAQ	FEX	Fri, Nov 18, 2016	48.15	48.15	47.96	47.99
2367	NASDAQ	FEX	Thu, Nov 17, 2016	47.76	48.13	47.76	48.13
2366	NASDAQ	FEX	Wed, Nov 16, 2016	47.73	47.85	47.63	47.74
2365	NASDAQ	FEX	Tue, Nov 15, 2016	47.56	47.94	47.48	47.92
2364	NASDAQ	FEX	Mon, Nov 14, 2016	47.32	47.65	47.32	47.52
2363	NASDAQ	FEX	Fri, Nov 11, 2016	46.95	47.21	46.80	47.17
2362	NASDAQ	FEX	Thu, Nov 10, 2016	47.04	47.46	46.75	47.10
2361	NASDAQ	FEX	Wed, Nov 9, 2016	45.83	46.91	45.74	46.74
2360	NASDAQ	FEX	Tue, Nov 8, 2016	45.89	46.34	45.82	46.20
2359	NASDAQ	FEX	Mon, Nov 7, 2016	45.64	46.06	45.64	46.06
2358	NASDAQ	FEX	Fri, Nov 4, 2016	45.02	45.43	44.98	45.03
2357	NASDAQ	FEX	Thu, Nov 3, 2016	45.23	45.38	44.97	45.03
2356	NASDAQ	FEX	Wed, Nov 2, 2016	45.38	45.54	45.08	45.18
2355	NASDAQ	FEX	Tue, Nov 1, 2016	46.02	46.07	45.20	45.52
2354	NASDAQ	FEX	Mon, Oct 31, 2016	45.83	45.96	45.79	45.87
2353	NASDAQ	FEX	Fri, Oct 28, 2016	45.69	46.06	45.56	45.71
2352	NASDAQ	FEX	Thu, Oct 27, 2016	46.15	46.15	45.70	45.70
2351	NASDAQ	FEX	Wed, Oct 26, 2016	45.79	46.09	45.78	45.93
2350	NASDAQ	FEX	Tue, Oct 25, 2016	46.20	46.21	45.95	45.99
2349	NASDAQ	FEX	Mon, Oct 24, 2016	46.26	46.42	46.20	46.28
2348	NASDAQ	FEX	Fri, Oct 21, 2016	45.87	46.08	45.75	46.07
2347	NASDAQ	FEX	Thu, Oct 20, 2016	46.04	46.21	45.91	46.10
2346	NASDAQ	FEX	Wed, Oct 19, 2016	45.99	46.24	45.92	46.16
2345	NASDAQ	FEX	Tue, Oct 18, 2016	46.02	46.12	45.83	45.95
2344	NASDAQ	FEX	Mon, Oct 17, 2016	45.76	45.85	45.58	45.60
2343	NASDAQ	FEX	Fri, Oct 14, 2016	45.99	46.15	45.74	45.74
2342	NASDAQ	FEX	Thu, Oct 13, 2016	45.65	45.89	45.31	45.75
2341	NASDAQ	FEX	Wed, Oct 12, 2016	45.86	46.06	45.75	45.94
2340	NASDAQ	FEX	Tue, Oct 11, 2016	46.48	46.48	45.71	45.88
2339	NASDAQ	FEX	Mon, Oct 10, 2016	46.53	46.77	46.53	46.58
2338	NASDAQ	FEX	Fri, Oct 7, 2016	46.61	46.63	46.18	46.36
2337	NASDAQ	FEX	Thu, Oct 6, 2016	46.49	46.64	46.35	46.59
2336	NASDAQ	FEX	Wed, Oct 5, 2016	46.46	46.66	46.46	46.55
2335	NASDAQ	FEX	Tue, Oct 4, 2016	46.64	46.66	46.17	46.30
2334	NASDAQ	FEX	Mon, Oct 3, 2016	46.64	46.66	46.41	46.54
2333	NASDAQ	FEX	Fri, Sep 30, 2016	46.57	46.86	46.47	46.74
2332	NASDAQ	FEX	Thu, Sep 29, 2016	46.69	46.81	46.22	46.35
2331	NASDAQ	FEX	Wed, Sep 28, 2016	46.60	46.78	46.36	46.78
2330	NASDAQ	FEX	Tue, Sep 27, 2016	46.29	46.60	46.26	46.55
2329	NASDAQ	FEX	Mon, Sep 26, 2016	46.49	46.53	46.28	46.30
2328	NASDAQ	FEX	Fri, Sep 23, 2016	46.79	46.86	46.66	46.68
2327	NASDAQ	FEX	Thu, Sep 22, 2016	46.77	46.94	46.77	46.88
2326	NASDAQ	FEX	Wed, Sep 21, 2016	46.13	46.61	46.03	46.57
2325	NASDAQ	FEX	Tue, Sep 20, 2016	46.49	46.49	46.14	46.14
2324	NASDAQ	FEX	Mon, Sep 19, 2016	46.33	46.54	46.15	46.29
2323	NASDAQ	FEX	Fri, Sep 16, 2016	46.22	46.26	45.95	46.11
2322	NASDAQ	FEX	Thu, Sep 15, 2016	45.78	46.40	45.76	46.31
2321	NASDAQ	FEX	Wed, Sep 14, 2016	45.99	46.17	45.71	45.80
2320	NASDAQ	FEX	Tue, Sep 13, 2016	46.30	46.42	45.80	45.95
2319	NASDAQ	FEX	Mon, Sep 12, 2016	45.79	46.76	45.74	46.68
2318	NASDAQ	FEX	Fri, Sep 9, 2016	46.94	46.94	46.01	46.01
2317	NASDAQ	FEX	Thu, Sep 8, 2016	47.31	47.37	47.22	47.26
2316	NASDAQ	FEX	Wed, Sep 7, 2016	47.29	47.44	47.20	47.42
2315	NASDAQ	FEX	Tue, Sep 6, 2016	47.32	47.32	47.04	47.29
2314	NASDAQ	FEX	Fri, Sep 2, 2016	47.12	47.32	47.11	47.27
2313	NASDAQ	FEX	Thu, Sep 1, 2016	47.06	47.19	46.70	46.96
2312	NASDAQ	FEX	Wed, Aug 31, 2016	47.10	47.15	46.81	47.07
2311	NASDAQ	FEX	Tue, Aug 30, 2016	47.16	47.24	47.02	47.16
2310	NASDAQ	FEX	Mon, Aug 29, 2016	46.95	47.24	46.95	47.15
2309	NASDAQ	FEX	Fri, Aug 26, 2016	47.11	47.33	46.66	46.86
2308	NASDAQ	FEX	Thu, Aug 25, 2016	46.93	47.16	46.93	47.06
2307	NASDAQ	FEX	Wed, Aug 24, 2016	47.22	47.27	46.95	47.02
2306	NASDAQ	FEX	Tue, Aug 23, 2016	47.23	47.37	47.23	47.26
2305	NASDAQ	FEX	Mon, Aug 22, 2016	46.99	47.10	46.90	47.06
2304	NASDAQ	FEX	Fri, Aug 19, 2016	46.94	47.12	46.88	47.09
2303	NASDAQ	FEX	Thu, Aug 18, 2016	46.91	47.08	46.91	47.07
2302	NASDAQ	FEX	Wed, Aug 17, 2016	46.84	46.95	46.61	46.92
2301	NASDAQ	FEX	Tue, Aug 16, 2016	47.10	47.10	46.89	46.89
2300	NASDAQ	FEX	Mon, Aug 15, 2016	47.14	47.31	47.14	47.22
2299	NASDAQ	FEX	Fri, Aug 12, 2016	47.06	47.13	46.94	47.03
2298	NASDAQ	FEX	Thu, Aug 11, 2016	46.94	47.11	46.87	47.08
2297	NASDAQ	FEX	Wed, Aug 10, 2016	46.87	46.92	46.67	46.77
2296	NASDAQ	FEX	Tue, Aug 9, 2016	46.92	46.97	46.77	46.80
2295	NASDAQ	FEX	Mon, Aug 8, 2016	46.97	47.04	46.83	46.87
2294	NASDAQ	FEX	Fri, Aug 5, 2016	46.69	46.89	46.69	46.85
2293	NASDAQ	FEX	Thu, Aug 4, 2016	46.48	46.57	46.39	46.46
2292	NASDAQ	FEX	Wed, Aug 3, 2016	46.18	46.52	46.15	46.50
2291	NASDAQ	FEX	Tue, Aug 2, 2016	46.69	46.69	46.04	46.21
2290	NASDAQ	FEX	Mon, Aug 1, 2016	46.93	46.99	46.68	46.72
2289	NASDAQ	FEX	Fri, Jul 29, 2016	46.83	46.99	46.65	46.92
2288	NASDAQ	FEX	Thu, Jul 28, 2016	46.69	46.96	46.62	46.91
2287	NASDAQ	FEX	Wed, Jul 27, 2016	47.10	47.10	46.63	46.78
2286	NASDAQ	FEX	Tue, Jul 26, 2016	46.80	47.08	46.78	47.05
2285	NASDAQ	FEX	Mon, Jul 25, 2016	46.77	46.84	46.68	46.83
2284	NASDAQ	FEX	Fri, Jul 22, 2016	46.54	46.84	46.52	46.81
2283	NASDAQ	FEX	Thu, Jul 21, 2016	46.62	46.73	46.43	46.54
2282	NASDAQ	FEX	Wed, Jul 20, 2016	46.63	46.77	46.47	46.71
2281	NASDAQ	FEX	Tue, Jul 19, 2016	46.45	46.50	46.37	46.49
2280	NASDAQ	FEX	Mon, Jul 18, 2016	46.47	46.62	46.44	46.57
2279	NASDAQ	FEX	Fri, Jul 15, 2016	46.66	46.66	46.37	46.47
2278	NASDAQ	FEX	Thu, Jul 14, 2016	46.66	46.68	46.49	46.55
2277	NASDAQ	FEX	Wed, Jul 13, 2016	46.43	46.43	46.15	46.35
2276	NASDAQ	FEX	Tue, Jul 12, 2016	46.15	46.38	46.15	46.29
2275	NASDAQ	FEX	Mon, Jul 11, 2016	45.82	46.01	45.78	45.94
2274	NASDAQ	FEX	Fri, Jul 8, 2016	45.21	45.74	45.21	45.68
2273	NASDAQ	FEX	Thu, Jul 7, 2016	44.90	45.16	44.69	44.86
2272	NASDAQ	FEX	Wed, Jul 6, 2016	44.38	44.87	44.29	44.87
2271	NASDAQ	FEX	Tue, Jul 5, 2016	44.87	44.87	44.44	44.64
2270	NASDAQ	FEX	Fri, Jul 1, 2016	45.04	45.20	44.97	45.05
2269	NASDAQ	FEX	Thu, Jun 30, 2016	44.42	45.05	44.26	45.05
2268	NASDAQ	FEX	Wed, Jun 29, 2016	43.92	44.32	43.81	44.26
2267	NASDAQ	FEX	Tue, Jun 28, 2016	43.22	43.52	43.04	43.52
2266	NASDAQ	FEX	Mon, Jun 27, 2016	43.34	43.34	42.50	42.67
2265	NASDAQ	FEX	Fri, Jun 24, 2016	43.90	44.56	43.66	43.70
2264	NASDAQ	FEX	Thu, Jun 23, 2016	45.13	45.44	45.13	45.43
2263	NASDAQ	FEX	Wed, Jun 22, 2016	44.95	45.08	44.78	44.78
2262	NASDAQ	FEX	Tue, Jun 21, 2016	44.96	45.16	44.84	45.04
2261	NASDAQ	FEX	Mon, Jun 20, 2016	44.98	45.26	44.88	44.91
2260	NASDAQ	FEX	Fri, Jun 17, 2016	44.51	44.65	44.32	44.53
2259	NASDAQ	FEX	Thu, Jun 16, 2016	44.18	44.53	43.99	44.48
2258	NASDAQ	FEX	Wed, Jun 15, 2016	44.45	44.74	44.37	44.42
2257	NASDAQ	FEX	Tue, Jun 14, 2016	44.57	44.67	44.18	44.39
2256	NASDAQ	FEX	Mon, Jun 13, 2016	44.91	45.06	44.61	44.67
2255	NASDAQ	FEX	Fri, Jun 10, 2016	45.20	45.25	44.93	45.06
2254	NASDAQ	FEX	Thu, Jun 9, 2016	45.47	45.65	45.40	45.60
2253	NASDAQ	FEX	Wed, Jun 8, 2016	45.61	45.73	45.54	45.68
2252	NASDAQ	FEX	Tue, Jun 7, 2016	45.39	45.72	45.39	45.56
2251	NASDAQ	FEX	Mon, Jun 6, 2016	45.27	45.49	45.22	45.42
2250	NASDAQ	FEX	Fri, Jun 3, 2016	45.23	45.31	44.89	45.23
2249	NASDAQ	FEX	Thu, Jun 2, 2016	45.15	45.40	45.06	45.39
2248	NASDAQ	FEX	Wed, Jun 1, 2016	45.17	45.27	44.85	45.26
2247	NASDAQ	FEX	Tue, May 31, 2016	45.23	45.25	44.94	45.15
2246	NASDAQ	FEX	Fri, May 27, 2016	44.83	45.10	44.83	45.10
2245	NASDAQ	FEX	Thu, May 26, 2016	44.85	44.95	44.76	44.83
2244	NASDAQ	FEX	Wed, May 25, 2016	44.78	44.92	44.75	44.84
2243	NASDAQ	FEX	Tue, May 24, 2016	44.21	44.62	44.20	44.59
2242	NASDAQ	FEX	Mon, May 23, 2016	44.10	44.12	43.92	43.96
2241	NASDAQ	FEX	Fri, May 20, 2016	43.83	44.13	43.83	44.05
2240	NASDAQ	FEX	Thu, May 19, 2016	43.74	43.83	43.41	43.73
2239	NASDAQ	FEX	Wed, May 18, 2016	43.68	44.16	43.59	43.86
2238	NASDAQ	FEX	Tue, May 17, 2016	44.10	44.26	43.73	43.86
2237	NASDAQ	FEX	Mon, May 16, 2016	43.87	44.34	43.87	44.22
2236	NASDAQ	FEX	Fri, May 13, 2016	44.11	44.31	43.76	43.83
2235	NASDAQ	FEX	Thu, May 12, 2016	44.43	44.56	43.99	44.21
2234	NASDAQ	FEX	Wed, May 11, 2016	44.62	44.62	44.28	44.28
2233	NASDAQ	FEX	Tue, May 10, 2016	44.37	44.72	44.29	44.70
2232	NASDAQ	FEX	Mon, May 9, 2016	44.18	44.28	44.04	44.15
2231	NASDAQ	FEX	Fri, May 6, 2016	43.85	44.16	43.74	44.15
2230	NASDAQ	FEX	Thu, May 5, 2016	44.10	44.28	43.88	43.94
2229	NASDAQ	FEX	Wed, May 4, 2016	43.85	44.22	43.85	43.98
2228	NASDAQ	FEX	Tue, May 3, 2016	44.49	44.49	44.08	44.31
2227	NASDAQ	FEX	Mon, May 2, 2016	44.51	44.81	44.43	44.76
2226	NASDAQ	FEX	Fri, Apr 29, 2016	44.73	44.73	44.11	44.45
2225	NASDAQ	FEX	Thu, Apr 28, 2016	45.08	45.35	44.75	44.80
2224	NASDAQ	FEX	Wed, Apr 27, 2016	45.14	45.44	45.02	45.34
2223	NASDAQ	FEX	Tue, Apr 26, 2016	44.89	45.14	44.89	45.14
2222	NASDAQ	FEX	Mon, Apr 25, 2016	44.82	44.89	44.63	44.85
2221	NASDAQ	FEX	Fri, Apr 22, 2016	44.76	45.04	44.76	44.97
2220	NASDAQ	FEX	Thu, Apr 21, 2016	45.25	45.25	44.78	44.82
2219	NASDAQ	FEX	Wed, Apr 20, 2016	45.08	45.33	44.98	45.14
2218	NASDAQ	FEX	Tue, Apr 19, 2016	45.00	45.22	44.88	45.07
2217	NASDAQ	FEX	Mon, Apr 18, 2016	44.41	44.93	44.41	44.90
2216	NASDAQ	FEX	Fri, Apr 15, 2016	44.56	44.66	44.53	44.64
2215	NASDAQ	FEX	Thu, Apr 14, 2016	44.64	44.74	44.53	44.61
2214	NASDAQ	FEX	Wed, Apr 13, 2016	44.35	44.75	44.35	44.75
2213	NASDAQ	FEX	Tue, Apr 12, 2016	43.84	44.25	43.72	44.18
2212	NASDAQ	FEX	Mon, Apr 11, 2016	44.02	44.27	43.80	43.82
2211	NASDAQ	FEX	Fri, Apr 8, 2016	43.92	44.15	43.74	43.85
2210	NASDAQ	FEX	Thu, Apr 7, 2016	44.12	44.19	43.58	43.74
2209	NASDAQ	FEX	Wed, Apr 6, 2016	43.96	44.33	43.82	44.30
2208	NASDAQ	FEX	Tue, Apr 5, 2016	44.47	44.47	44.47	43.94
2207	NASDAQ	FEX	Mon, Apr 4, 2016	44.75	44.79	44.39	44.47
2206	NASDAQ	FEX	Fri, Apr 1, 2016	44.36	44.80	44.18	44.78
2205	NASDAQ	FEX	Thu, Mar 31, 2016	44.65	44.74	44.54	44.61
2204	NASDAQ	FEX	Wed, Mar 30, 2016	44.70	44.83	44.51	44.61
2203	NASDAQ	FEX	Tue, Mar 29, 2016	43.92	44.51	43.86	44.50
2202	NASDAQ	FEX	Mon, Mar 28, 2016	44.05	44.17	43.87	44.05
2201	NASDAQ	FEX	Thu, Mar 24, 2016	44.01	44.01	44.01	43.98
2200	NASDAQ	FEX	Wed, Mar 23, 2016	44.35	44.35	43.97	44.01
2199	NASDAQ	FEX	Tue, Mar 22, 2016	44.43	44.71	44.37	44.57
2198	NASDAQ	FEX	Mon, Mar 21, 2016	44.55	44.68	44.46	44.64
2197	NASDAQ	FEX	Fri, Mar 18, 2016	44.69	44.76	44.53	44.65
2196	NASDAQ	FEX	Thu, Mar 17, 2016	44.09	44.57	44.02	44.46
2195	NASDAQ	FEX	Wed, Mar 16, 2016	43.56	44.15	43.56	44.09
2194	NASDAQ	FEX	Tue, Mar 15, 2016	43.90	43.90	43.90	43.68
2193	NASDAQ	FEX	Mon, Mar 14, 2016	43.81	43.93	43.70	43.81
2192	NASDAQ	FEX	Fri, Mar 11, 2016	43.20	43.20	43.20	43.96
2191	NASDAQ	FEX	Thu, Mar 10, 2016	43.13	43.13	43.13	43.20
2190	NASDAQ	FEX	Wed, Mar 9, 2016	43.10	43.26	42.91	43.13
2189	NASDAQ	FEX	Tue, Mar 8, 2016	43.27	43.27	42.86	42.90
2188	NASDAQ	FEX	Mon, Mar 7, 2016	43.10	43.61	43.10	43.51
2187	NASDAQ	FEX	Fri, Mar 4, 2016	43.17	43.53	43.01	43.28
2186	NASDAQ	FEX	Thu, Mar 3, 2016	42.74	42.74	42.74	43.10
2185	NASDAQ	FEX	Wed, Mar 2, 2016	42.37	42.74	42.24	42.74
2184	NASDAQ	FEX	Tue, Mar 1, 2016	41.90	42.47	41.75	42.42
2183	NASDAQ	FEX	Mon, Feb 29, 2016	41.81	42.09	41.57	41.57
2182	NASDAQ	FEX	Fri, Feb 26, 2016	42.00	42.04	41.74	41.80
2181	NASDAQ	FEX	Thu, Feb 25, 2016	41.41	41.80	41.20	41.80
2180	NASDAQ	FEX	Wed, Feb 24, 2016	40.66	41.37	40.45	41.32
2179	NASDAQ	FEX	Tue, Feb 23, 2016	41.38	41.45	41.02	41.07
2178	NASDAQ	FEX	Mon, Feb 22, 2016	41.17	41.52	41.17	41.50
2177	NASDAQ	FEX	Fri, Feb 19, 2016	40.63	40.77	40.41	40.75
2176	NASDAQ	FEX	Thu, Feb 18, 2016	40.96	41.00	40.71	40.82
2175	NASDAQ	FEX	Wed, Feb 17, 2016	40.39	41.00	40.39	40.88
2174	NASDAQ	FEX	Tue, Feb 16, 2016	39.72	40.11	39.56	40.10
2173	NASDAQ	FEX	Fri, Feb 12, 2016	38.85	39.31	38.68	39.28
2172	NASDAQ	FEX	Thu, Feb 11, 2016	38.53	38.78	38.12	38.49
2171	NASDAQ	FEX	Wed, Feb 10, 2016	39.20	39.54	39.00	39.03
2170	NASDAQ	FEX	Tue, Feb 9, 2016	38.66	39.30	38.66	38.99
2169	NASDAQ	FEX	Mon, Feb 8, 2016	39.44	39.44	38.50	39.03
2168	NASDAQ	FEX	Fri, Feb 5, 2016	40.38	40.40	39.72	39.79
2167	NASDAQ	FEX	Thu, Feb 4, 2016	40.26	40.85	40.26	40.52
2166	NASDAQ	FEX	Wed, Feb 3, 2016	40.31	40.46	39.47	40.37
2165	NASDAQ	FEX	Tue, Feb 2, 2016	40.60	40.60	39.91	40.04
2164	NASDAQ	FEX	Mon, Feb 1, 2016	40.55	41.07	40.39	40.89
2163	NASDAQ	FEX	Fri, Jan 29, 2016	39.86	40.79	39.86	40.78
2162	NASDAQ	FEX	Thu, Jan 28, 2016	39.89	39.99	39.37	39.68
2161	NASDAQ	FEX	Wed, Jan 27, 2016	39.80	40.27	39.34	39.59
2160	NASDAQ	FEX	Tue, Jan 26, 2016	39.40	39.98	39.38	39.91
2159	NASDAQ	FEX	Mon, Jan 25, 2016	39.81	39.81	39.18	39.25
2158	NASDAQ	FEX	Fri, Jan 22, 2016	39.80	40.12	39.65	39.99
2157	NASDAQ	FEX	Thu, Jan 21, 2016	39.01	39.67	38.76	39.21
2156	NASDAQ	FEX	Wed, Jan 20, 2016	38.85	39.29	37.80	38.94
2155	NASDAQ	FEX	Tue, Jan 19, 2016	39.89	39.89	39.01	39.37
2154	NASDAQ	FEX	Fri, Jan 15, 2016	39.36	39.64	38.98	39.49
2153	NASDAQ	FEX	Thu, Jan 14, 2016	39.96	40.59	39.45	40.31
2152	NASDAQ	FEX	Wed, Jan 13, 2016	41.03	41.14	39.78	39.85
2151	NASDAQ	FEX	Tue, Jan 12, 2016	41.01	41.15	40.38	40.91
2150	NASDAQ	FEX	Mon, Jan 11, 2016	40.93	41.05	40.20	40.69
2149	NASDAQ	FEX	Fri, Jan 8, 2016	41.54	41.58	40.68	40.77
2148	NASDAQ	FEX	Thu, Jan 7, 2016	41.48	41.94	41.22	41.34
2147	NASDAQ	FEX	Wed, Jan 6, 2016	42.26	42.40	41.91	42.16
2146	NASDAQ	FEX	Tue, Jan 5, 2016	42.87	42.90	42.54	42.84
2145	NASDAQ	FEX	Mon, Jan 4, 2016	42.60	42.71	42.23	42.71
2144	NASDAQ	FEX	Thu, Dec 31, 2015	43.50	43.61	43.26	43.26
2143	NASDAQ	FEX	Wed, Dec 30, 2015	43.88	43.93	43.61	43.62
2142	NASDAQ	FEX	Tue, Dec 29, 2015	43.80	44.03	43.79	43.94
2141	NASDAQ	FEX	Mon, Dec 28, 2015	43.53	43.56	43.25	43.56
2140	NASDAQ	FEX	Thu, Dec 24, 2015	43.75	43.84	43.63	43.70
2139	NASDAQ	FEX	Wed, Dec 23, 2015	43.40	43.78	43.37	43.75
2138	NASDAQ	FEX	Tue, Dec 22, 2015	43.12	43.43	42.88	43.35
2137	NASDAQ	FEX	Mon, Dec 21, 2015	42.80	42.99	42.64	42.90
2136	NASDAQ	FEX	Fri, Dec 18, 2015	43.09	43.09	42.59	42.59
2135	NASDAQ	FEX	Thu, Dec 17, 2015	44.02	44.02	43.24	43.24
2134	NASDAQ	FEX	Wed, Dec 16, 2015	43.57	44.05	43.45	43.97
2133	NASDAQ	FEX	Tue, Dec 15, 2015	43.19	43.52	43.19	43.31
2132	NASDAQ	FEX	Mon, Dec 14, 2015	42.81	42.98	42.36	42.84
2131	NASDAQ	FEX	Fri, Dec 11, 2015	43.14	43.29	42.73	42.82
2130	NASDAQ	FEX	Thu, Dec 10, 2015	43.59	43.91	43.50	43.60
2129	NASDAQ	FEX	Wed, Dec 9, 2015	43.79	44.31	43.37	43.58
2128	NASDAQ	FEX	Tue, Dec 8, 2015	43.80	44.14	43.65	43.91
2127	NASDAQ	FEX	Mon, Dec 7, 2015	44.44	44.44	44.03	44.20
2126	NASDAQ	FEX	Fri, Dec 4, 2015	43.94	44.64	43.94	44.59
2125	NASDAQ	FEX	Thu, Dec 3, 2015	44.61	44.61	43.74	43.90
2124	NASDAQ	FEX	Wed, Dec 2, 2015	44.99	45.03	44.41	44.47
2123	NASDAQ	FEX	Tue, Dec 1, 2015	44.76	45.07	44.74	45.05
2122	NASDAQ	FEX	Mon, Nov 30, 2015	44.86	44.90	44.60	44.63
2121	NASDAQ	FEX	Fri, Nov 27, 2015	44.76	44.83	44.69	44.78
2120	NASDAQ	FEX	Wed, Nov 25, 2015	44.77	44.88	44.66	44.78
2119	NASDAQ	FEX	Tue, Nov 24, 2015	44.39	44.87	44.31	44.76
2118	NASDAQ	FEX	Mon, Nov 23, 2015	44.55	44.80	44.52	44.63
2117	NASDAQ	FEX	Fri, Nov 20, 2015	44.61	44.75	44.48	44.55
2116	NASDAQ	FEX	Thu, Nov 19, 2015	44.38	44.52	44.32	44.41
2115	NASDAQ	FEX	Wed, Nov 18, 2015	43.89	44.48	43.87	44.45
2114	NASDAQ	FEX	Tue, Nov 17, 2015	43.94	44.12	43.63	43.73
2113	NASDAQ	FEX	Mon, Nov 16, 2015	43.09	43.84	43.09	43.82
2112	NASDAQ	FEX	Fri, Nov 13, 2015	43.55	43.59	43.13	43.16
2111	NASDAQ	FEX	Thu, Nov 12, 2015	44.12	44.23	43.72	43.74
2110	NASDAQ	FEX	Wed, Nov 11, 2015	44.72	44.72	44.38	44.39
2109	NASDAQ	FEX	Tue, Nov 10, 2015	44.35	44.63	44.32	44.61
2108	NASDAQ	FEX	Mon, Nov 9, 2015	44.77	44.77	44.20	44.45
2107	NASDAQ	FEX	Fri, Nov 6, 2015	44.89	44.98	44.63	44.89
2106	NASDAQ	FEX	Thu, Nov 5, 2015	44.99	45.13	44.77	45.03
2105	NASDAQ	FEX	Wed, Nov 4, 2015	45.23	45.23	44.88	44.99
2104	NASDAQ	FEX	Tue, Nov 3, 2015	44.96	45.31	44.94	45.15
2103	NASDAQ	FEX	Mon, Nov 2, 2015	44.64	45.12	44.64	45.07
2102	NASDAQ	FEX	Fri, Oct 30, 2015	44.58	44.81	44.48	44.57
2101	NASDAQ	FEX	Thu, Oct 29, 2015	44.47	44.54	44.30	44.50
2100	NASDAQ	FEX	Wed, Oct 28, 2015	44.14	44.59	44.04	44.57
2099	NASDAQ	FEX	Tue, Oct 27, 2015	44.15	44.20	43.89	44.04
2098	NASDAQ	FEX	Mon, Oct 26, 2015	44.44	44.44	44.28	44.35
2097	NASDAQ	FEX	Fri, Oct 23, 2015	44.67	44.67	44.26	44.52
2096	NASDAQ	FEX	Thu, Oct 22, 2015	43.94	44.49	43.94	44.38
2095	NASDAQ	FEX	Wed, Oct 21, 2015	44.13	44.13	43.71	43.77
2094	NASDAQ	FEX	Tue, Oct 20, 2015	43.86	44.19	43.86	44.01
2093	NASDAQ	FEX	Mon, Oct 19, 2015	43.83	43.95	43.73	43.92
2092	NASDAQ	FEX	Fri, Oct 16, 2015	44.01	44.03	43.71	44.00
2091	NASDAQ	FEX	Thu, Oct 15, 2015	43.47	43.95	43.33	43.92
2090	NASDAQ	FEX	Wed, Oct 14, 2015	43.63	43.74	43.31	43.40
2089	NASDAQ	FEX	Tue, Oct 13, 2015	43.78	44.07	43.57	43.61
2088	NASDAQ	FEX	Mon, Oct 12, 2015	44.04	44.04	43.87	44.00
2087	NASDAQ	FEX	Fri, Oct 9, 2015	44.08	44.13	43.88	44.01
2086	NASDAQ	FEX	Thu, Oct 8, 2015	43.39	44.12	43.37	44.04
2085	NASDAQ	FEX	Wed, Oct 7, 2015	43.37	43.58	43.01	43.50
2084	NASDAQ	FEX	Tue, Oct 6, 2015	43.31	43.38	42.98	43.16
2083	NASDAQ	FEX	Mon, Oct 5, 2015	42.79	43.38	42.66	43.31
2082	NASDAQ	FEX	Fri, Oct 2, 2015	41.34	42.49	41.21	42.49
2081	NASDAQ	FEX	Thu, Oct 1, 2015	41.89	42.00	41.33	41.80
2080	NASDAQ	FEX	Wed, Sep 30, 2015	41.45	41.85	41.29	41.82
2079	NASDAQ	FEX	Tue, Sep 29, 2015	41.10	41.36	40.76	41.01
2078	NASDAQ	FEX	Mon, Sep 28, 2015	41.97	41.99	40.95	41.00
2077	NASDAQ	FEX	Fri, Sep 25, 2015	42.50	42.62	41.99	42.21
2076	NASDAQ	FEX	Thu, Sep 24, 2015	42.02	42.32	41.68	42.21
2075	NASDAQ	FEX	Wed, Sep 23, 2015	42.53	42.65	42.23	42.36
2074	NASDAQ	FEX	Tue, Sep 22, 2015	42.75	42.79	42.34	42.61
2073	NASDAQ	FEX	Mon, Sep 21, 2015	43.38	43.60	43.09	43.26
2072	NASDAQ	FEX	Fri, Sep 18, 2015	43.38	43.66	43.03	43.15
2071	NASDAQ	FEX	Thu, Sep 17, 2015	43.95	44.62	43.88	43.94
2070	NASDAQ	FEX	Wed, Sep 16, 2015	43.59	44.04	43.57	44.00
2069	NASDAQ	FEX	Tue, Sep 15, 2015	43.14	43.62	43.05	43.55
2068	NASDAQ	FEX	Mon, Sep 14, 2015	43.24	43.24	42.94	43.02
2067	NASDAQ	FEX	Fri, Sep 11, 2015	42.91	43.19	42.74	43.18
2066	NASDAQ	FEX	Thu, Sep 10, 2015	42.86	43.36	42.78	43.06
2065	NASDAQ	FEX	Wed, Sep 9, 2015	43.81	43.88	42.84	42.92
2064	NASDAQ	FEX	Tue, Sep 8, 2015	43.11	43.49	42.91	43.48
2063	NASDAQ	FEX	Fri, Sep 4, 2015	42.51	42.66	42.19	42.40
2062	NASDAQ	FEX	Thu, Sep 3, 2015	43.01	43.53	42.88	43.02
2061	NASDAQ	FEX	Wed, Sep 2, 2015	42.82	42.87	42.21	42.87
2060	NASDAQ	FEX	Tue, Sep 1, 2015	42.68	42.90	42.01	42.26
2059	NASDAQ	FEX	Mon, Aug 31, 2015	43.60	43.81	43.32	43.55
2058	NASDAQ	FEX	Fri, Aug 28, 2015	43.49	43.91	43.49	43.81
2057	NASDAQ	FEX	Thu, Aug 27, 2015	43.14	43.78	42.89	43.69
2056	NASDAQ	FEX	Wed, Aug 26, 2015	42.02	42.64	41.37	42.60
2055	NASDAQ	FEX	Tue, Aug 25, 2015	42.69	43.11	41.20	41.20
2054	NASDAQ	FEX	Mon, Aug 24, 2015	41.20	43.04	20.11	41.86
2053	NASDAQ	FEX	Fri, Aug 21, 2015	44.32	44.48	43.46	43.47
2052	NASDAQ	FEX	Thu, Aug 20, 2015	45.46	45.49	44.72	44.72
2051	NASDAQ	FEX	Wed, Aug 19, 2015	45.90	46.00	45.45	45.73
2050	NASDAQ	FEX	Tue, Aug 18, 2015	46.09	46.19	46.00	46.07
2049	NASDAQ	FEX	Mon, Aug 17, 2015	45.76	46.17	45.63	46.16
2048	NASDAQ	FEX	Fri, Aug 14, 2015	45.69	45.93	45.67	45.92
2047	NASDAQ	FEX	Thu, Aug 13, 2015	45.81	45.92	45.65	45.73
2046	NASDAQ	FEX	Wed, Aug 12, 2015	45.37	45.90	45.13	45.81
2045	NASDAQ	FEX	Tue, Aug 11, 2015	45.73	45.85	45.51	45.70
2044	NASDAQ	FEX	Mon, Aug 10, 2015	45.66	46.12	45.66	46.10
2043	NASDAQ	FEX	Fri, Aug 7, 2015	45.45	45.48	45.25	45.41
2042	NASDAQ	FEX	Thu, Aug 6, 2015	45.86	45.86	45.27	45.50
2041	NASDAQ	FEX	Wed, Aug 5, 2015	45.91	46.11	45.72	45.82
2040	NASDAQ	FEX	Tue, Aug 4, 2015	45.83	45.84	45.50	45.64
2039	NASDAQ	FEX	Mon, Aug 3, 2015	46.03	46.03	45.55	45.73
2038	NASDAQ	FEX	Fri, Jul 31, 2015	46.07	46.20	45.93	45.97
2037	NASDAQ	FEX	Thu, Jul 30, 2015	45.96	46.04	45.75	46.03
2036	NASDAQ	FEX	Wed, Jul 29, 2015	45.65	46.06	45.58	46.03
2035	NASDAQ	FEX	Tue, Jul 28, 2015	45.25	45.66	45.00	45.62
2034	NASDAQ	FEX	Mon, Jul 27, 2015	45.11	45.28	44.94	45.04
2033	NASDAQ	FEX	Fri, Jul 24, 2015	45.93	45.93	45.28	45.38
2032	NASDAQ	FEX	Thu, Jul 23, 2015	46.19	46.25	45.82	45.92
2031	NASDAQ	FEX	Wed, Jul 22, 2015	45.95	46.21	45.95	46.12
2030	NASDAQ	FEX	Tue, Jul 21, 2015	46.33	46.38	46.05	46.15
2029	NASDAQ	FEX	Mon, Jul 20, 2015	46.48	46.48	46.28	46.34
2028	NASDAQ	FEX	Fri, Jul 17, 2015	46.65	46.65	46.32	46.40
2027	NASDAQ	FEX	Thu, Jul 16, 2015	46.61	46.69	46.51	46.66
2026	NASDAQ	FEX	Wed, Jul 15, 2015	46.57	46.57	46.27	46.35
2025	NASDAQ	FEX	Tue, Jul 14, 2015	46.45	46.66	46.36	46.62
2024	NASDAQ	FEX	Mon, Jul 13, 2015	46.24	46.47	46.24	46.45
2023	NASDAQ	FEX	Fri, Jul 10, 2015	45.91	46.07	45.74	45.98
2022	NASDAQ	FEX	Thu, Jul 9, 2015	45.93	46.01	45.47	45.50
2021	NASDAQ	FEX	Wed, Jul 8, 2015	45.90	45.92	45.31	45.41
2020	NASDAQ	FEX	Tue, Jul 7, 2015	45.89	46.28	45.32	46.23
2019	NASDAQ	FEX	Mon, Jul 6, 2015	45.75	46.12	45.66	45.85
2018	NASDAQ	FEX	Thu, Jul 2, 2015	46.21	46.29	45.97	46.10
2017	NASDAQ	FEX	Wed, Jul 1, 2015	46.35	46.35	45.93	46.11
2016	NASDAQ	FEX	Tue, Jun 30, 2015	46.31	46.31	45.70	45.84
2015	NASDAQ	FEX	Mon, Jun 29, 2015	46.40	46.50	45.69	45.72
2014	NASDAQ	FEX	Fri, Jun 26, 2015	46.75	46.81	46.54	46.71
2013	NASDAQ	FEX	Thu, Jun 25, 2015	46.96	46.96	46.64	46.69
2012	NASDAQ	FEX	Wed, Jun 24, 2015	47.09	47.20	46.81	46.82
2011	NASDAQ	FEX	Tue, Jun 23, 2015	47.42	47.42	47.20	47.31
2010	NASDAQ	FEX	Mon, Jun 22, 2015	47.37	47.40	47.24	47.28
2009	NASDAQ	FEX	Fri, Jun 19, 2015	47.16	47.25	47.05	47.05
2008	NASDAQ	FEX	Thu, Jun 18, 2015	46.93	47.36	46.93	47.22
2007	NASDAQ	FEX	Wed, Jun 17, 2015	46.75	46.91	46.50	46.80
2006	NASDAQ	FEX	Tue, Jun 16, 2015	46.42	46.70	46.37	46.69
2005	NASDAQ	FEX	Mon, Jun 15, 2015	46.35	46.52	46.17	46.43
2004	NASDAQ	FEX	Fri, Jun 12, 2015	46.75	46.78	46.56	46.62
2003	NASDAQ	FEX	Thu, Jun 11, 2015	46.97	47.06	46.87	46.91
2002	NASDAQ	FEX	Wed, Jun 10, 2015	46.53	46.91	46.44	46.84
2001	NASDAQ	FEX	Tue, Jun 9, 2015	46.37	46.48	46.20	46.31
2000	NASDAQ	FEX	Mon, Jun 8, 2015	46.57	46.64	46.32	46.32
1999	NASDAQ	FEX	Fri, Jun 5, 2015	46.64	46.74	46.38	46.64
1998	NASDAQ	FEX	Thu, Jun 4, 2015	46.93	46.98	46.58	46.61
1997	NASDAQ	FEX	Wed, Jun 3, 2015	47.17	47.24	46.97	47.05
1996	NASDAQ	FEX	Tue, Jun 2, 2015	46.93	47.22	46.84	47.05
1995	NASDAQ	FEX	Mon, Jun 1, 2015	47.11	47.18	46.81	47.02
1994	NASDAQ	FEX	Fri, May 29, 2015	47.20	47.21	46.91	46.96
1993	NASDAQ	FEX	Thu, May 28, 2015	47.18	47.21	46.99	47.19
1992	NASDAQ	FEX	Wed, May 27, 2015	46.99	47.33	46.92	47.30
1991	NASDAQ	FEX	Tue, May 26, 2015	47.38	47.38	46.81	46.89
1990	NASDAQ	FEX	Fri, May 22, 2015	47.46	47.59	47.44	47.52
1989	NASDAQ	FEX	Thu, May 21, 2015	47.41	47.64	47.41	47.58
1988	NASDAQ	FEX	Wed, May 20, 2015	47.47	47.60	47.30	47.43
1987	NASDAQ	FEX	Tue, May 19, 2015	47.56	47.59	47.34	47.42
1986	NASDAQ	FEX	Mon, May 18, 2015	47.29	47.60	47.28	47.56
1985	NASDAQ	FEX	Fri, May 15, 2015	47.23	47.34	47.16	47.34
1984	NASDAQ	FEX	Thu, May 14, 2015	47.13	47.23	47.00	47.22
1983	NASDAQ	FEX	Wed, May 13, 2015	47.05	47.15	46.79	46.86
1982	NASDAQ	FEX	Tue, May 12, 2015	47.02	47.04	46.70	46.94
1981	NASDAQ	FEX	Mon, May 11, 2015	47.25	47.29	47.07	47.07
1980	NASDAQ	FEX	Fri, May 8, 2015	47.04	47.32	47.04	47.27
1979	NASDAQ	FEX	Thu, May 7, 2015	46.51	46.76	46.40	46.71
1978	NASDAQ	FEX	Wed, May 6, 2015	46.94	46.94	46.33	46.55
1977	NASDAQ	FEX	Tue, May 5, 2015	47.30	47.42	46.71	46.75
1976	NASDAQ	FEX	Mon, May 4, 2015	47.27	47.42	47.27	47.34
1975	NASDAQ	FEX	Fri, May 1, 2015	46.90	47.22	46.83	47.16
1974	NASDAQ	FEX	Thu, Apr 30, 2015	47.01	47.01	46.48	46.64
1973	NASDAQ	FEX	Wed, Apr 29, 2015	46.95	47.22	46.85	47.08
1972	NASDAQ	FEX	Tue, Apr 28, 2015	47.06	47.19	46.77	47.19
1971	NASDAQ	FEX	Mon, Apr 27, 2015	47.53	47.53	47.04	47.08
1970	NASDAQ	FEX	Fri, Apr 24, 2015	47.50	47.50	47.30	47.37
1969	NASDAQ	FEX	Thu, Apr 23, 2015	47.18	47.60	47.18	47.45
1968	NASDAQ	FEX	Wed, Apr 22, 2015	47.16	47.28	46.89	47.25
1967	NASDAQ	FEX	Tue, Apr 21, 2015	47.38	47.41	47.03	47.11
1966	NASDAQ	FEX	Mon, Apr 20, 2015	47.07	47.32	47.07	47.21
1965	NASDAQ	FEX	Fri, Apr 17, 2015	47.17	47.17	46.65	46.84
1964	NASDAQ	FEX	Thu, Apr 16, 2015	47.36	47.53	47.19	47.37
1963	NASDAQ	FEX	Wed, Apr 15, 2015	47.29	47.59	47.29	47.49
1962	NASDAQ	FEX	Tue, Apr 14, 2015	46.90	47.14	46.79	47.09
1961	NASDAQ	FEX	Mon, Apr 13, 2015	47.20	47.30	46.98	46.99
1960	NASDAQ	FEX	Fri, Apr 10, 2015	47.18	47.27	47.10	47.26
1959	NASDAQ	FEX	Thu, Apr 9, 2015	46.99	47.20	46.80	47.16
1958	NASDAQ	FEX	Wed, Apr 8, 2015	46.96	47.10	46.78	46.98
1957	NASDAQ	FEX	Tue, Apr 7, 2015	46.99	47.17	46.85	46.85
1956	NASDAQ	FEX	Mon, Apr 6, 2015	46.46	47.17	46.46	47.06
1955	NASDAQ	FEX	Thu, Apr 2, 2015	46.55	46.78	46.40	46.63
1954	NASDAQ	FEX	Wed, Apr 1, 2015	46.57	46.57	46.20	46.39
1953	NASDAQ	FEX	Tue, Mar 31, 2015	46.72	46.91	46.54	46.58
1952	NASDAQ	FEX	Mon, Mar 30, 2015	46.57	46.96	46.57	46.91
1951	NASDAQ	FEX	Fri, Mar 27, 2015	46.19	46.35	46.13	46.32
1950	NASDAQ	FEX	Thu, Mar 26, 2015	46.14	46.40	45.97	46.18
1949	NASDAQ	FEX	Wed, Mar 25, 2015	46.85	47.03	46.24	46.27
1948	NASDAQ	FEX	Tue, Mar 24, 2015	47.15	47.22	46.97	46.97
1947	NASDAQ	FEX	Mon, Mar 23, 2015	47.27	47.51	47.17	47.17
1946	NASDAQ	FEX	Fri, Mar 20, 2015	47.09	47.38	47.06	47.29
1945	NASDAQ	FEX	Thu, Mar 19, 2015	47.02	47.02	46.70	46.86
1944	NASDAQ	FEX	Wed, Mar 18, 2015	46.23	47.31	46.17	47.12
1943	NASDAQ	FEX	Tue, Mar 17, 2015	46.29	46.46	46.18	46.39
1942	NASDAQ	FEX	Mon, Mar 16, 2015	46.05	46.56	46.05	46.55
1941	NASDAQ	FEX	Fri, Mar 13, 2015	46.06	46.08	45.56	45.90
1940	NASDAQ	FEX	Thu, Mar 12, 2015	45.80	46.20	45.80	46.17
1939	NASDAQ	FEX	Wed, Mar 11, 2015	45.69	45.76	45.52	45.60
1938	NASDAQ	FEX	Tue, Mar 10, 2015	45.92	45.96	45.63	45.63
1937	NASDAQ	FEX	Mon, Mar 9, 2015	46.15	46.36	46.15	46.26
1936	NASDAQ	FEX	Fri, Mar 6, 2015	46.74	46.75	46.10	46.12
1935	NASDAQ	FEX	Thu, Mar 5, 2015	46.97	47.00	46.82	46.95
1934	NASDAQ	FEX	Wed, Mar 4, 2015	46.93	46.93	46.60	46.86
1933	NASDAQ	FEX	Tue, Mar 3, 2015	47.20	47.20	46.90	47.06
1932	NASDAQ	FEX	Mon, Mar 2, 2015	47.10	47.28	47.03	47.28
1931	NASDAQ	FEX	Fri, Feb 27, 2015	47.10	47.25	47.08	47.09
1930	NASDAQ	FEX	Thu, Feb 26, 2015	47.35	47.37	47.00	47.14
1929	NASDAQ	FEX	Wed, Feb 25, 2015	47.41	47.52	47.32	47.42
1928	NASDAQ	FEX	Tue, Feb 24, 2015	47.48	47.49	47.27	47.43
1927	NASDAQ	FEX	Mon, Feb 23, 2015	47.31	47.36	47.19	47.35
1926	NASDAQ	FEX	Fri, Feb 20, 2015	47.10	47.40	46.85	47.40
1925	NASDAQ	FEX	Thu, Feb 19, 2015	46.95	47.25	46.86	47.10
1924	NASDAQ	FEX	Wed, Feb 18, 2015	47.02	47.15	46.88	47.14
1923	NASDAQ	FEX	Tue, Feb 17, 2015	46.99	47.12	46.79	47.07
1922	NASDAQ	FEX	Fri, Feb 13, 2015	46.79	46.98	46.70	46.98
1921	NASDAQ	FEX	Thu, Feb 12, 2015	46.62	47.10	46.53	46.76
1920	NASDAQ	FEX	Wed, Feb 11, 2015	46.30	46.45	46.07	46.30
1919	NASDAQ	FEX	Tue, Feb 10, 2015	46.21	46.44	45.92	46.38
1918	NASDAQ	FEX	Mon, Feb 9, 2015	46.03	46.19	45.88	45.97
1917	NASDAQ	FEX	Fri, Feb 6, 2015	46.53	46.53	46.02	46.12
1916	NASDAQ	FEX	Thu, Feb 5, 2015	46.09	46.41	46.01	46.38
1915	NASDAQ	FEX	Wed, Feb 4, 2015	45.85	46.06	45.66	45.75
1914	NASDAQ	FEX	Tue, Feb 3, 2015	45.44	46.05	45.44	46.05
1913	NASDAQ	FEX	Mon, Feb 2, 2015	44.76	45.23	44.33	45.23
1912	NASDAQ	FEX	Fri, Jan 30, 2015	44.77	45.14	44.56	44.58
1911	NASDAQ	FEX	Thu, Jan 29, 2015	44.84	45.19	44.39	45.13
1910	NASDAQ	FEX	Wed, Jan 28, 2015	45.60	45.67	44.66	44.74
1909	NASDAQ	FEX	Tue, Jan 27, 2015	45.23	45.66	45.13	45.44
1908	NASDAQ	FEX	Mon, Jan 26, 2015	45.50	45.75	45.25	45.74
1907	NASDAQ	FEX	Fri, Jan 23, 2015	45.66	45.75	45.48	45.50
1906	NASDAQ	FEX	Thu, Jan 22, 2015	45.26	45.71	45.01	45.67
1905	NASDAQ	FEX	Wed, Jan 21, 2015	44.64	45.14	44.56	45.13
1904	NASDAQ	FEX	Tue, Jan 20, 2015	44.82	44.88	44.35	44.72
1903	NASDAQ	FEX	Fri, Jan 16, 2015	44.04	44.78	44.00	44.78
1902	NASDAQ	FEX	Thu, Jan 15, 2015	44.75	44.79	43.97	44.01
1901	NASDAQ	FEX	Wed, Jan 14, 2015	44.10	44.49	43.86	44.47
1900	NASDAQ	FEX	Tue, Jan 13, 2015	45.08	45.39	44.28	44.64
1899	NASDAQ	FEX	Mon, Jan 12, 2015	45.27	45.27	44.67	44.81
1898	NASDAQ	FEX	Fri, Jan 9, 2015	45.76	45.76	45.09	45.30
1897	NASDAQ	FEX	Thu, Jan 8, 2015	45.23	45.68	45.23	45.66
1896	NASDAQ	FEX	Wed, Jan 7, 2015	44.55	44.92	44.53	44.80
1895	NASDAQ	FEX	Tue, Jan 6, 2015	44.80	44.91	44.04	44.26
1894	NASDAQ	FEX	Mon, Jan 5, 2015	45.35	45.35	44.58	44.71
1893	NASDAQ	FEX	Fri, Jan 2, 2015	45.91	45.91	45.25	45.61
1892	NASDAQ	FEX	Wed, Dec 31, 2014	46.22	46.22	45.59	45.63
1891	NASDAQ	FEX	Tue, Dec 30, 2014	46.30	46.30	46.06	46.08
1890	NASDAQ	FEX	Mon, Dec 29, 2014	46.22	46.38	46.15	46.32
1889	NASDAQ	FEX	Fri, Dec 26, 2014	46.18	46.29	46.17	46.17
1888	NASDAQ	FEX	Wed, Dec 24, 2014	46.12	46.15	46.01	46.08
1887	NASDAQ	FEX	Tue, Dec 23, 2014	45.98	46.10	45.93	46.00
1886	NASDAQ	FEX	Mon, Dec 22, 2014	45.98	46.04	45.82	46.04
1885	NASDAQ	FEX	Fri, Dec 19, 2014	45.76	46.05	45.67	45.95
1884	NASDAQ	FEX	Thu, Dec 18, 2014	45.18	45.60	44.98	45.60
1883	NASDAQ	FEX	Wed, Dec 17, 2014	43.80	44.63	43.72	44.54
1882	NASDAQ	FEX	Tue, Dec 16, 2014	43.67	44.53	43.64	43.64
1881	NASDAQ	FEX	Mon, Dec 15, 2014	44.26	44.41	43.61	43.89
1880	NASDAQ	FEX	Fri, Dec 12, 2014	44.47	44.64	44.03	44.08
1879	NASDAQ	FEX	Thu, Dec 11, 2014	44.62	45.22	44.62	44.79
1878	NASDAQ	FEX	Wed, Dec 10, 2014	45.15	45.15	44.46	44.52
1877	NASDAQ	FEX	Tue, Dec 9, 2014	44.87	45.30	44.66	45.30
1876	NASDAQ	FEX	Mon, Dec 8, 2014	45.54	45.58	45.05	45.19
1875	NASDAQ	FEX	Fri, Dec 5, 2014	45.62	45.67	45.48	45.59
1874	NASDAQ	FEX	Thu, Dec 4, 2014	45.61	45.62	45.36	45.52
1873	NASDAQ	FEX	Wed, Dec 3, 2014	45.32	45.70	45.32	45.65
1872	NASDAQ	FEX	Tue, Dec 2, 2014	45.12	45.39	45.05	45.30
1871	NASDAQ	FEX	Mon, Dec 1, 2014	45.40	45.44	44.94	45.05
1870	NASDAQ	FEX	Fri, Nov 28, 2014	45.61	45.62	45.41	45.47
1869	NASDAQ	FEX	Wed, Nov 26, 2014	45.78	45.78	45.62	45.74
1868	NASDAQ	FEX	Tue, Nov 25, 2014	45.82	45.93	45.61	45.73
1867	NASDAQ	FEX	Mon, Nov 24, 2014	45.82	45.82	45.69	45.81
1866	NASDAQ	FEX	Fri, Nov 21, 2014	45.89	45.89	45.49	45.63
1865	NASDAQ	FEX	Thu, Nov 20, 2014	44.98	45.46	44.98	45.38
1864	NASDAQ	FEX	Wed, Nov 19, 2014	45.34	45.34	45.02	45.21
1863	NASDAQ	FEX	Tue, Nov 18, 2014	45.06	45.40	45.00	45.27
1862	NASDAQ	FEX	Mon, Nov 17, 2014	44.82	45.08	44.82	45.03
1861	NASDAQ	FEX	Fri, Nov 14, 2014	44.88	45.00	44.83	44.95
1860	NASDAQ	FEX	Thu, Nov 13, 2014	45.07	45.10	44.99	45.01
1859	NASDAQ	FEX	Wed, Nov 12, 2014	44.98	45.05	44.82	45.02
1858	NASDAQ	FEX	Tue, Nov 11, 2014	44.95	45.06	44.93	45.01
1857	NASDAQ	FEX	Mon, Nov 10, 2014	44.94	45.03	44.86	44.97
1856	NASDAQ	FEX	Fri, Nov 7, 2014	44.82	44.94	44.68	44.86
1855	NASDAQ	FEX	Thu, Nov 6, 2014	44.58	44.80	44.36	44.78
1854	NASDAQ	FEX	Wed, Nov 5, 2014	44.57	44.57	44.33	44.53
1853	NASDAQ	FEX	Tue, Nov 4, 2014	44.31	44.39	43.99	44.18
1852	NASDAQ	FEX	Mon, Nov 3, 2014	44.48	44.68	44.36	44.41
1851	NASDAQ	FEX	Fri, Oct 31, 2014	44.54	44.54	44.23	44.47
1850	NASDAQ	FEX	Thu, Oct 30, 2014	43.56	44.11	43.48	43.97
1849	NASDAQ	FEX	Wed, Oct 29, 2014	43.75	43.94	43.34	43.66
1848	NASDAQ	FEX	Tue, Oct 28, 2014	43.32	43.74	43.28	43.73
1847	NASDAQ	FEX	Mon, Oct 27, 2014	43.24	43.27	42.94	43.20
1846	NASDAQ	FEX	Fri, Oct 24, 2014	43.11	43.36	42.89	43.36
1845	NASDAQ	FEX	Thu, Oct 23, 2014	42.90	43.33	42.85	43.04
1844	NASDAQ	FEX	Wed, Oct 22, 2014	42.94	43.11	42.48	42.52
1843	NASDAQ	FEX	Tue, Oct 21, 2014	42.20	42.92	42.20	42.87
1842	NASDAQ	FEX	Mon, Oct 20, 2014	41.35	41.96	41.35	41.93
1841	NASDAQ	FEX	Fri, Oct 17, 2014	41.54	41.78	41.25	41.48
1840	NASDAQ	FEX	Thu, Oct 16, 2014	40.17	41.30	40.16	41.04
1839	NASDAQ	FEX	Wed, Oct 15, 2014	40.61	41.07	36.18	40.96
1838	NASDAQ	FEX	Tue, Oct 14, 2014	41.15	41.57	40.93	41.10
1837	NASDAQ	FEX	Mon, Oct 13, 2014	41.64	41.83	40.85	40.88
1836	NASDAQ	FEX	Fri, Oct 10, 2014	42.13	42.32	41.64	41.66
1835	NASDAQ	FEX	Thu, Oct 9, 2014	43.11	43.11	42.21	42.23
1834	NASDAQ	FEX	Wed, Oct 8, 2014	42.54	43.24	42.22	43.21
1833	NASDAQ	FEX	Tue, Oct 7, 2014	42.97	43.09	42.48	42.51
1832	NASDAQ	FEX	Mon, Oct 6, 2014	43.46	43.51	43.02	43.13
1831	NASDAQ	FEX	Fri, Oct 3, 2014	43.08	43.36	43.00	43.31
1830	NASDAQ	FEX	Thu, Oct 2, 2014	42.77	43.01	42.29	42.86
1829	NASDAQ	FEX	Wed, Oct 1, 2014	43.45	43.45	42.76	42.83
1828	NASDAQ	FEX	Tue, Sep 30, 2014	43.87	43.87	43.41	43.51
1827	NASDAQ	FEX	Mon, Sep 29, 2014	43.42	43.81	43.42	43.74
1826	NASDAQ	FEX	Fri, Sep 26, 2014	43.62	43.92	43.51	43.79
1825	NASDAQ	FEX	Thu, Sep 25, 2014	44.13	44.13	43.48	43.51
1824	NASDAQ	FEX	Wed, Sep 24, 2014	43.80	44.19	43.71	44.15
1823	NASDAQ	FEX	Tue, Sep 23, 2014	44.03	44.16	43.84	43.86
1822	NASDAQ	FEX	Mon, Sep 22, 2014	44.64	44.64	44.16	44.24
1821	NASDAQ	FEX	Fri, Sep 19, 2014	44.96	45.11	44.63	44.74
1820	NASDAQ	FEX	Thu, Sep 18, 2014	44.85	44.90	44.77	44.86
1819	NASDAQ	FEX	Wed, Sep 17, 2014	44.81	44.92	44.54	44.69
1818	NASDAQ	FEX	Tue, Sep 16, 2014	44.26	44.83	44.24	44.73
1817	NASDAQ	FEX	Mon, Sep 15, 2014	44.44	44.48	44.25	44.37
1816	NASDAQ	FEX	Fri, Sep 12, 2014	44.78	44.78	44.32	44.45
1815	NASDAQ	FEX	Thu, Sep 11, 2014	44.53	44.82	44.49	44.82
1814	NASDAQ	FEX	Wed, Sep 10, 2014	44.58	44.70	44.36	44.69
1813	NASDAQ	FEX	Tue, Sep 9, 2014	44.91	44.91	44.52	44.60
1812	NASDAQ	FEX	Mon, Sep 8, 2014	44.97	45.08	44.76	44.91
1811	NASDAQ	FEX	Fri, Sep 5, 2014	44.86	45.11	44.72	45.11
1810	NASDAQ	FEX	Thu, Sep 4, 2014	45.10	45.25	44.75	44.91
1809	NASDAQ	FEX	Wed, Sep 3, 2014	45.19	45.24	44.97	44.99
1808	NASDAQ	FEX	Tue, Sep 2, 2014	45.15	45.15	44.86	45.03
1807	NASDAQ	FEX	Fri, Aug 29, 2014	44.99	45.08	44.86	45.08
1806	NASDAQ	FEX	Thu, Aug 28, 2014	44.77	44.92	44.64	44.90
1805	NASDAQ	FEX	Wed, Aug 27, 2014	44.88	44.92	44.80	44.90
1804	NASDAQ	FEX	Tue, Aug 26, 2014	44.88	44.99	44.84	44.84
1803	NASDAQ	FEX	Mon, Aug 25, 2014	44.83	44.90	44.66	44.84
1802	NASDAQ	FEX	Fri, Aug 22, 2014	44.68	44.70	44.47	44.61
1801	NASDAQ	FEX	Thu, Aug 21, 2014	44.59	44.71	44.53	44.67
1800	NASDAQ	FEX	Wed, Aug 20, 2014	44.33	44.62	44.33	44.59
1799	NASDAQ	FEX	Tue, Aug 19, 2014	44.23	44.43	44.23	44.42
1798	NASDAQ	FEX	Mon, Aug 18, 2014	44.01	44.14	43.92	44.10
1797	NASDAQ	FEX	Fri, Aug 15, 2014	43.90	43.94	43.46	43.76
1796	NASDAQ	FEX	Thu, Aug 14, 2014	43.62	43.79	43.57	43.75
1795	NASDAQ	FEX	Wed, Aug 13, 2014	43.41	43.60	43.33	43.57
1794	NASDAQ	FEX	Tue, Aug 12, 2014	43.41	43.48	43.19	43.32
1793	NASDAQ	FEX	Mon, Aug 11, 2014	43.43	43.65	43.41	43.44
1792	NASDAQ	FEX	Fri, Aug 8, 2014	42.76	43.32	42.70	43.29
1791	NASDAQ	FEX	Thu, Aug 7, 2014	43.18	43.20	42.61	42.74
1790	NASDAQ	FEX	Wed, Aug 6, 2014	42.86	43.19	42.71	42.97
1789	NASDAQ	FEX	Tue, Aug 5, 2014	43.29	43.45	42.92	43.04
1788	NASDAQ	FEX	Mon, Aug 4, 2014	43.25	43.56	43.02	43.49
1787	NASDAQ	FEX	Fri, Aug 1, 2014	43.11	43.39	42.87	43.17
1786	NASDAQ	FEX	Thu, Jul 31, 2014	43.86	43.86	43.20	43.25
1785	NASDAQ	FEX	Wed, Jul 30, 2014	44.33	44.40	43.95	44.11
1784	NASDAQ	FEX	Tue, Jul 29, 2014	44.51	44.54	44.17	44.17
1783	NASDAQ	FEX	Mon, Jul 28, 2014	44.43	44.44	44.15	44.39
1782	NASDAQ	FEX	Fri, Jul 25, 2014	44.52	44.52	44.32	44.33
1781	NASDAQ	FEX	Thu, Jul 24, 2014	44.59	44.66	44.48	44.61
1780	NASDAQ	FEX	Wed, Jul 23, 2014	44.45	44.53	44.34	44.52
1779	NASDAQ	FEX	Tue, Jul 22, 2014	44.36	44.51	44.32	44.40
1778	NASDAQ	FEX	Mon, Jul 21, 2014	44.11	44.25	44.01	44.20
1777	NASDAQ	FEX	Fri, Jul 18, 2014	43.96	44.32	43.96	44.25
1776	NASDAQ	FEX	Thu, Jul 17, 2014	44.19	44.44	43.80	43.82
1775	NASDAQ	FEX	Wed, Jul 16, 2014	44.35	44.42	44.21	44.40
1774	NASDAQ	FEX	Tue, Jul 15, 2014	44.27	44.40	43.97	44.19
1773	NASDAQ	FEX	Mon, Jul 14, 2014	44.34	44.37	44.25	44.30
1772	NASDAQ	FEX	Fri, Jul 11, 2014	44.12	44.16	43.98	44.14
1771	NASDAQ	FEX	Thu, Jul 10, 2014	43.94	44.22	43.82	44.11
1770	NASDAQ	FEX	Wed, Jul 9, 2014	44.24	44.36	44.14	44.33
1769	NASDAQ	FEX	Tue, Jul 8, 2014	44.44	44.44	43.95	44.12
1768	NASDAQ	FEX	Mon, Jul 7, 2014	44.67	44.67	44.36	44.43
1767	NASDAQ	FEX	Thu, Jul 3, 2014	44.66	44.76	44.56	44.74
1766	NASDAQ	FEX	Wed, Jul 2, 2014	44.57	44.61	44.44	44.47
1765	NASDAQ	FEX	Tue, Jul 1, 2014	44.46	44.69	44.39	44.58
1764	NASDAQ	FEX	Mon, Jun 30, 2014	44.29	44.36	44.16	44.32
1763	NASDAQ	FEX	Fri, Jun 27, 2014	44.07	44.29	44.02	44.29
1762	NASDAQ	FEX	Thu, Jun 26, 2014	44.23	44.23	43.80	44.16
1761	NASDAQ	FEX	Wed, Jun 25, 2014	43.89	44.20	43.75	44.19
1760	NASDAQ	FEX	Tue, Jun 24, 2014	44.22	44.45	43.95	44.00
1759	NASDAQ	FEX	Mon, Jun 23, 2014	44.45	44.67	44.41	44.50
1758	NASDAQ	FEX	Fri, Jun 20, 2014	44.44	44.50	44.38	44.48
1757	NASDAQ	FEX	Thu, Jun 19, 2014	44.32	44.36	44.17	44.33
1756	NASDAQ	FEX	Wed, Jun 18, 2014	43.96	44.31	43.85	44.31
1755	NASDAQ	FEX	Tue, Jun 17, 2014	43.74	43.99	43.56	43.96
1754	NASDAQ	FEX	Mon, Jun 16, 2014	43.56	43.81	43.52	43.75
1753	NASDAQ	FEX	Fri, Jun 13, 2014	43.52	43.69	43.37	43.66
1752	NASDAQ	FEX	Thu, Jun 12, 2014	43.76	43.76	43.35	43.46
1751	NASDAQ	FEX	Wed, Jun 11, 2014	43.57	43.79	43.55	43.69
1750	NASDAQ	FEX	Tue, Jun 10, 2014	43.79	43.85	43.69	43.84
1749	NASDAQ	FEX	Mon, Jun 9, 2014	44.00	44.04	43.81	43.91
1748	NASDAQ	FEX	Fri, Jun 6, 2014	43.73	43.88	43.70	43.88
1747	NASDAQ	FEX	Thu, Jun 5, 2014	43.41	43.66	43.25	43.63
1746	NASDAQ	FEX	Wed, Jun 4, 2014	43.22	43.39	43.10	43.38
1745	NASDAQ	FEX	Tue, Jun 3, 2014	43.08	43.28	43.07	43.25
1744	NASDAQ	FEX	Mon, Jun 2, 2014	43.32	43.32	43.02	43.22
1743	NASDAQ	FEX	Fri, May 30, 2014	43.13	43.19	43.01	43.18
1742	NASDAQ	FEX	Thu, May 29, 2014	42.99	43.13	42.82	43.13
1741	NASDAQ	FEX	Wed, May 28, 2014	42.84	42.96	42.75	42.89
1740	NASDAQ	FEX	Tue, May 27, 2014	42.74	42.89	42.67	42.85
1739	NASDAQ	FEX	Fri, May 23, 2014	42.42	42.62	42.36	42.61
1738	NASDAQ	FEX	Thu, May 22, 2014	42.34	42.47	42.20	42.35
1737	NASDAQ	FEX	Wed, May 21, 2014	42.03	42.26	42.03	42.25
1736	NASDAQ	FEX	Tue, May 20, 2014	42.25	42.25	41.81	41.95
1735	NASDAQ	FEX	Mon, May 19, 2014	41.98	42.34	41.98	42.32
1734	NASDAQ	FEX	Fri, May 16, 2014	42.12	42.15	41.81	42.14
1733	NASDAQ	FEX	Thu, May 15, 2014	42.27	42.27	41.72	42.01
1732	NASDAQ	FEX	Wed, May 14, 2014	42.65	42.65	42.38	42.43
1731	NASDAQ	FEX	Tue, May 13, 2014	42.71	42.80	42.61	42.68
1730	NASDAQ	FEX	Mon, May 12, 2014	42.29	42.65	42.29	42.59
1729	NASDAQ	FEX	Fri, May 9, 2014	42.14	42.14	41.85	42.09
1728	NASDAQ	FEX	Thu, May 8, 2014	42.22	42.50	41.96	42.08
1727	NASDAQ	FEX	Wed, May 7, 2014	42.09	42.22	41.78	42.21
1726	NASDAQ	FEX	Tue, May 6, 2014	42.20	42.26	41.93	41.96
1725	NASDAQ	FEX	Mon, May 5, 2014	42.03	42.29	41.83	42.26
1724	NASDAQ	FEX	Fri, May 2, 2014	42.23	42.47	42.16	42.20
1723	NASDAQ	FEX	Thu, May 1, 2014	42.09	42.38	42.07	42.21
1722	NASDAQ	FEX	Wed, Apr 30, 2014	41.97	42.22	41.87	42.22
1721	NASDAQ	FEX	Tue, Apr 29, 2014	41.89	42.02	41.80	41.95
1720	NASDAQ	FEX	Mon, Apr 28, 2014	41.98	42.04	41.35	41.79
1719	NASDAQ	FEX	Fri, Apr 25, 2014	42.13	42.13	41.75	41.84
1718	NASDAQ	FEX	Thu, Apr 24, 2014	42.43	42.44	42.04	42.23
1717	NASDAQ	FEX	Wed, Apr 23, 2014	42.28	42.30	42.14	42.18
1716	NASDAQ	FEX	Tue, Apr 22, 2014	42.06	42.32	42.06	42.22
1715	NASDAQ	FEX	Mon, Apr 21, 2014	41.99	42.03	41.80	42.02
1714	NASDAQ	FEX	Thu, Apr 17, 2014	41.81	42.00	41.67	41.92
1713	NASDAQ	FEX	Wed, Apr 16, 2014	41.65	41.84	41.51	41.84
1712	NASDAQ	FEX	Tue, Apr 15, 2014	41.18	41.43	40.74	41.39
1711	NASDAQ	FEX	Mon, Apr 14, 2014	41.14	41.21	40.79	41.09
1710	NASDAQ	FEX	Fri, Apr 11, 2014	41.08	41.20	40.67	40.74
1709	NASDAQ	FEX	Thu, Apr 10, 2014	42.11	42.11	41.12	41.18
1708	NASDAQ	FEX	Wed, Apr 9, 2014	41.80	42.11	41.65	42.10
1707	NASDAQ	FEX	Tue, Apr 8, 2014	41.44	41.73	41.18	41.65
1706	NASDAQ	FEX	Mon, Apr 7, 2014	41.98	42.06	41.29	41.45
1705	NASDAQ	FEX	Fri, Apr 4, 2014	42.71	42.91	41.99	42.05
1704	NASDAQ	FEX	Thu, Apr 3, 2014	42.79	42.79	42.44	42.60
1703	NASDAQ	FEX	Wed, Apr 2, 2014	42.59	42.71	42.48	42.61
1702	NASDAQ	FEX	Tue, Apr 1, 2014	42.29	42.51	42.26	42.49
1701	NASDAQ	FEX	Mon, Mar 31, 2014	41.92	42.16	41.91	42.12
1700	NASDAQ	FEX	Fri, Mar 28, 2014	41.52	41.86	41.51	41.66
1699	NASDAQ	FEX	Thu, Mar 27, 2014	41.50	41.55	41.25	41.41
1698	NASDAQ	FEX	Wed, Mar 26, 2014	41.98	42.00	41.48	41.48
1697	NASDAQ	FEX	Tue, Mar 25, 2014	41.78	41.97	41.57	41.80
1696	NASDAQ	FEX	Mon, Mar 24, 2014	42.18	42.18	41.61	41.79
1695	NASDAQ	FEX	Fri, Mar 21, 2014	42.35	42.86	42.03	42.07
1694	NASDAQ	FEX	Thu, Mar 20, 2014	41.93	42.22	41.83	42.12
1693	NASDAQ	FEX	Wed, Mar 19, 2014	42.25	42.28	41.74	42.00
1692	NASDAQ	FEX	Tue, Mar 18, 2014	41.93	42.23	41.93	42.20
1691	NASDAQ	FEX	Mon, Mar 17, 2014	41.72	41.93	41.72	41.87
1690	NASDAQ	FEX	Fri, Mar 14, 2014	41.46	41.70	41.45	41.48
1689	NASDAQ	FEX	Thu, Mar 13, 2014	42.13	42.14	41.40	41.52
1688	NASDAQ	FEX	Wed, Mar 12, 2014	41.82	42.02	41.69	42.02
1687	NASDAQ	FEX	Tue, Mar 11, 2014	42.33	42.40	41.89	42.00
1686	NASDAQ	FEX	Mon, Mar 10, 2014	42.34	42.34	42.05	42.27
1685	NASDAQ	FEX	Fri, Mar 7, 2014	42.50	42.50	42.18	42.37
1684	NASDAQ	FEX	Thu, Mar 6, 2014	42.41	42.46	42.30	42.37
1683	NASDAQ	FEX	Wed, Mar 5, 2014	42.31	42.34	42.22	42.30
1682	NASDAQ	FEX	Tue, Mar 4, 2014	42.11	42.35	42.11	42.29
1681	NASDAQ	FEX	Mon, Mar 3, 2014	41.62	41.77	41.41	41.68
1680	NASDAQ	FEX	Fri, Feb 28, 2014	41.87	42.18	41.77	42.00
1679	NASDAQ	FEX	Thu, Feb 27, 2014	41.72	41.87	41.60	41.87
1678	NASDAQ	FEX	Wed, Feb 26, 2014	41.72	41.90	41.61	41.72
1677	NASDAQ	FEX	Tue, Feb 25, 2014	41.71	41.84	41.50	41.68
1676	NASDAQ	FEX	Mon, Feb 24, 2014	41.50	41.96	41.50	41.69
1675	NASDAQ	FEX	Fri, Feb 21, 2014	41.43	41.55	41.37	41.40
1674	NASDAQ	FEX	Thu, Feb 20, 2014	41.09	41.42	41.01	41.33
1673	NASDAQ	FEX	Wed, Feb 19, 2014	41.11	41.41	40.96	41.02
1672	NASDAQ	FEX	Tue, Feb 18, 2014	41.02	41.18	40.93	41.13
1671	NASDAQ	FEX	Fri, Feb 14, 2014	40.70	41.02	40.65	40.96
1670	NASDAQ	FEX	Thu, Feb 13, 2014	40.24	40.78	40.20	40.77
1669	NASDAQ	FEX	Wed, Feb 12, 2014	40.48	40.62	40.37	40.45
1668	NASDAQ	FEX	Tue, Feb 11, 2014	39.99	40.48	39.89	40.35
1667	NASDAQ	FEX	Mon, Feb 10, 2014	39.96	39.99	39.79	39.97
1666	NASDAQ	FEX	Fri, Feb 7, 2014	39.64	39.96	39.49	39.89
1665	NASDAQ	FEX	Thu, Feb 6, 2014	38.94	39.45	38.92	39.43
1664	NASDAQ	FEX	Wed, Feb 5, 2014	38.84	38.97	38.51	38.92
1663	NASDAQ	FEX	Tue, Feb 4, 2014	38.88	39.05	38.64	38.99
1662	NASDAQ	FEX	Mon, Feb 3, 2014	39.65	39.70	38.65	38.65
1661	NASDAQ	FEX	Fri, Jan 31, 2014	39.59	39.94	39.42	39.69
1660	NASDAQ	FEX	Thu, Jan 30, 2014	39.63	39.96	39.63	39.90
1659	NASDAQ	FEX	Wed, Jan 29, 2014	39.43	39.67	39.29	39.39
1658	NASDAQ	FEX	Tue, Jan 28, 2014	39.50	39.77	39.49	39.70
1657	NASDAQ	FEX	Mon, Jan 27, 2014	39.65	39.73	39.11	39.41
1656	NASDAQ	FEX	Fri, Jan 24, 2014	40.27	40.32	39.60	39.60
1655	NASDAQ	FEX	Thu, Jan 23, 2014	40.86	40.86	40.40	40.59
1654	NASDAQ	FEX	Wed, Jan 22, 2014	41.00	41.07	40.88	41.04
1653	NASDAQ	FEX	Tue, Jan 21, 2014	41.03	41.03	40.67	40.91
1652	NASDAQ	FEX	Fri, Jan 17, 2014	40.86	40.93	40.68	40.78
1651	NASDAQ	FEX	Thu, Jan 16, 2014	40.93	40.93	40.76	40.91
1650	NASDAQ	FEX	Wed, Jan 15, 2014	40.96	41.05	40.90	40.92
1649	NASDAQ	FEX	Tue, Jan 14, 2014	40.57	40.90	40.48	40.90
1648	NASDAQ	FEX	Mon, Jan 13, 2014	41.09	41.09	40.37	40.46
1647	NASDAQ	FEX	Fri, Jan 10, 2014	41.02	41.12	40.89	41.09
1646	NASDAQ	FEX	Thu, Jan 9, 2014	41.00	41.05	40.77	40.97
1645	NASDAQ	FEX	Wed, Jan 8, 2014	40.77	40.93	40.70	40.90
1644	NASDAQ	FEX	Tue, Jan 7, 2014	40.67	40.87	40.67	40.84
1643	NASDAQ	FEX	Mon, Jan 6, 2014	40.88	40.88	40.50	40.57
1642	NASDAQ	FEX	Fri, Jan 3, 2014	40.81	40.90	40.66	40.76
1641	NASDAQ	FEX	Thu, Jan 2, 2014	41.16	41.16	40.66	40.76
1640	NASDAQ	FEX	Tue, Dec 31, 2013	41.10	41.20	41.04	41.20
1639	NASDAQ	FEX	Mon, Dec 30, 2013	41.01	41.06	40.94	41.01
1638	NASDAQ	FEX	Fri, Dec 27, 2013	41.64	41.64	40.93	41.01
1637	NASDAQ	FEX	Thu, Dec 26, 2013	40.94	41.03	40.92	41.00
1636	NASDAQ	FEX	Tue, Dec 24, 2013	40.62	40.86	40.62	40.85
1635	NASDAQ	FEX	Mon, Dec 23, 2013	40.76	40.76	40.61	40.66
1634	NASDAQ	FEX	Fri, Dec 20, 2013	40.28	40.59	40.28	40.59
1633	NASDAQ	FEX	Thu, Dec 19, 2013	40.10	40.26	40.05	40.24
1632	NASDAQ	FEX	Wed, Dec 18, 2013	39.72	40.26	39.18	40.26
1631	NASDAQ	FEX	Tue, Dec 17, 2013	39.87	39.92	39.68	39.83
1630	NASDAQ	FEX	Mon, Dec 16, 2013	39.80	39.99	39.80	39.90
1629	NASDAQ	FEX	Fri, Dec 13, 2013	39.68	39.75	39.51	39.61
1628	NASDAQ	FEX	Thu, Dec 12, 2013	39.61	39.71	39.46	39.58
1627	NASDAQ	FEX	Wed, Dec 11, 2013	40.17	40.17	39.55	39.62
1626	NASDAQ	FEX	Tue, Dec 10, 2013	40.22	40.35	40.15	40.18
1625	NASDAQ	FEX	Mon, Dec 9, 2013	40.44	40.44	40.20	40.26
1624	NASDAQ	FEX	Fri, Dec 6, 2013	40.24	40.26	40.02	40.23
1623	NASDAQ	FEX	Thu, Dec 5, 2013	39.90	39.95	39.75	39.78
1622	NASDAQ	FEX	Wed, Dec 4, 2013	39.81	40.13	39.63	39.95
1621	NASDAQ	FEX	Tue, Dec 3, 2013	40.08	40.15	39.86	40.02
1620	NASDAQ	FEX	Mon, Dec 2, 2013	40.26	40.41	40.14	40.14
1619	NASDAQ	FEX	Fri, Nov 29, 2013	40.35	40.42	40.21	40.29
1618	NASDAQ	FEX	Wed, Nov 27, 2013	40.27	40.36	40.21	40.35
1617	NASDAQ	FEX	Tue, Nov 26, 2013	40.14	40.34	40.14	40.24
1616	NASDAQ	FEX	Mon, Nov 25, 2013	40.37	40.37	40.14	40.21
1615	NASDAQ	FEX	Fri, Nov 22, 2013	40.12	40.29	40.01	40.29
1614	NASDAQ	FEX	Thu, Nov 21, 2013	39.75	40.13	39.75	40.09
1613	NASDAQ	FEX	Wed, Nov 20, 2013	39.95	40.06	39.64	39.74
1612	NASDAQ	FEX	Tue, Nov 19, 2013	39.95	40.08	39.77	39.85
1611	NASDAQ	FEX	Mon, Nov 18, 2013	40.29	40.33	39.87	39.99
1610	NASDAQ	FEX	Fri, Nov 15, 2013	40.08	40.23	40.05	40.23
1609	NASDAQ	FEX	Thu, Nov 14, 2013	39.87	40.09	39.81	40.07
1608	NASDAQ	FEX	Wed, Nov 13, 2013	39.31	39.85	39.31	39.85
1607	NASDAQ	FEX	Tue, Nov 12, 2013	39.48	39.57	39.31	39.47
1606	NASDAQ	FEX	Mon, Nov 11, 2013	39.47	39.60	39.47	39.58
1605	NASDAQ	FEX	Fri, Nov 8, 2013	38.90	39.50	38.90	39.49
1604	NASDAQ	FEX	Thu, Nov 7, 2013	39.64	39.70	38.88	38.93
1603	NASDAQ	FEX	Wed, Nov 6, 2013	39.57	39.72	39.41	39.55
1602	NASDAQ	FEX	Tue, Nov 5, 2013	39.50	39.59	39.29	39.46
1601	NASDAQ	FEX	Mon, Nov 4, 2013	39.45	39.60	39.41	39.60
1600	NASDAQ	FEX	Fri, Nov 1, 2013	39.31	39.39	39.10	39.36
1599	NASDAQ	FEX	Thu, Oct 31, 2013	39.30	39.49	39.13	39.24
1598	NASDAQ	FEX	Wed, Oct 30, 2013	39.56	39.68	39.20	39.36
1597	NASDAQ	FEX	Tue, Oct 29, 2013	39.29	39.60	39.29	39.60
1596	NASDAQ	FEX	Mon, Oct 28, 2013	39.44	39.44	39.19	39.30
1595	NASDAQ	FEX	Fri, Oct 25, 2013	39.23	39.32	39.07	39.32
1594	NASDAQ	FEX	Thu, Oct 24, 2013	39.06	39.15	38.92	39.11
1593	NASDAQ	FEX	Wed, Oct 23, 2013	39.04	39.14	38.86	39.01
1592	NASDAQ	FEX	Tue, Oct 22, 2013	38.99	39.37	38.97	39.26
1591	NASDAQ	FEX	Mon, Oct 21, 2013	39.00	39.03	38.82	38.96
1590	NASDAQ	FEX	Fri, Oct 18, 2013	38.92	38.99	38.71	38.98
1589	NASDAQ	FEX	Thu, Oct 17, 2013	38.33	38.73	38.28	38.70
1588	NASDAQ	FEX	Wed, Oct 16, 2013	38.05	38.39	38.05	38.39
1587	NASDAQ	FEX	Tue, Oct 15, 2013	38.11	38.21	37.80	37.86
1586	NASDAQ	FEX	Mon, Oct 14, 2013	37.79	38.21	37.79	38.21
1585	NASDAQ	FEX	Fri, Oct 11, 2013	37.74	38.07	37.69	38.05
1584	NASDAQ	FEX	Thu, Oct 10, 2013	37.36	37.83	37.36	37.80
1583	NASDAQ	FEX	Wed, Oct 9, 2013	37.02	37.11	36.70	36.97
1582	NASDAQ	FEX	Tue, Oct 8, 2013	37.39	37.49	36.95	36.97
1581	NASDAQ	FEX	Mon, Oct 7, 2013	37.53	37.67	37.46	37.47
1580	NASDAQ	FEX	Fri, Oct 4, 2013	37.53	37.92	37.49	37.82
1579	NASDAQ	FEX	Thu, Oct 3, 2013	37.77	37.77	37.27	37.52
1578	NASDAQ	FEX	Wed, Oct 2, 2013	37.66	37.82	37.49	37.82
1577	NASDAQ	FEX	Tue, Oct 1, 2013	37.59	37.86	37.58	37.81
1576	NASDAQ	FEX	Mon, Sep 30, 2013	37.35	37.61	37.23	37.51
1575	NASDAQ	FEX	Fri, Sep 27, 2013	37.59	37.72	37.55	37.65
1574	NASDAQ	FEX	Thu, Sep 26, 2013	37.69	37.93	37.66	37.82
1573	NASDAQ	FEX	Wed, Sep 25, 2013	37.70	37.90	37.64	37.67
1572	NASDAQ	FEX	Tue, Sep 24, 2013	37.67	37.94	37.60	37.75
1571	NASDAQ	FEX	Mon, Sep 23, 2013	37.77	37.85	37.53	37.70
1570	NASDAQ	FEX	Fri, Sep 20, 2013	38.32	38.32	37.89	37.90
1569	NASDAQ	FEX	Thu, Sep 19, 2013	38.61	38.61	38.29	38.34
1568	NASDAQ	FEX	Wed, Sep 18, 2013	38.04	38.54	37.90	38.46
1567	NASDAQ	FEX	Tue, Sep 17, 2013	37.82	38.05	37.82	38.03
1566	NASDAQ	FEX	Mon, Sep 16, 2013	38.04	38.04	37.79	37.84
1565	NASDAQ	FEX	Fri, Sep 13, 2013	37.57	37.61	37.43	37.60
1564	NASDAQ	FEX	Thu, Sep 12, 2013	37.66	37.68	37.44	37.45
1563	NASDAQ	FEX	Wed, Sep 11, 2013	37.52	37.67	37.40	37.67
1562	NASDAQ	FEX	Tue, Sep 10, 2013	37.36	37.53	37.35	37.53
1561	NASDAQ	FEX	Mon, Sep 9, 2013	36.82	37.24	36.82	37.21
1560	NASDAQ	FEX	Fri, Sep 6, 2013	36.92	36.99	36.43	36.78
1559	NASDAQ	FEX	Thu, Sep 5, 2013	36.67	36.85	36.67	36.78
1558	NASDAQ	FEX	Wed, Sep 4, 2013	36.31	36.70	36.28	36.67
1557	NASDAQ	FEX	Tue, Sep 3, 2013	36.49	36.67	36.15	36.32
1556	NASDAQ	FEX	Fri, Aug 30, 2013	36.34	36.34	36.03	36.11
1555	NASDAQ	FEX	Thu, Aug 29, 2013	36.08	36.43	36.08	36.30
1554	NASDAQ	FEX	Wed, Aug 28, 2013	36.08	36.29	36.00	36.15
1553	NASDAQ	FEX	Tue, Aug 27, 2013	36.36	36.49	36.04	36.06
1552	NASDAQ	FEX	Mon, Aug 26, 2013	36.97	37.04	36.71	36.73
1551	NASDAQ	FEX	Fri, Aug 23, 2013	36.93	36.93	36.68	36.90
1550	NASDAQ	FEX	Thu, Aug 22, 2013	36.44	37.54	36.44	36.79
1549	NASDAQ	FEX	Wed, Aug 21, 2013	36.51	36.71	36.29	36.40
1548	NASDAQ	FEX	Tue, Aug 20, 2013	36.41	36.75	36.37	36.65
1547	NASDAQ	FEX	Mon, Aug 19, 2013	36.58	36.70	36.35	36.35
1546	NASDAQ	FEX	Fri, Aug 16, 2013	36.74	36.84	36.58	36.68
1545	NASDAQ	FEX	Thu, Aug 15, 2013	37.09	37.09	36.72	36.79
1544	NASDAQ	FEX	Wed, Aug 14, 2013	37.53	37.55	37.31	37.34
1543	NASDAQ	FEX	Tue, Aug 13, 2013	37.55	37.61	37.30	37.55
1542	NASDAQ	FEX	Mon, Aug 12, 2013	37.36	37.53	37.36	37.48
1541	NASDAQ	FEX	Fri, Aug 9, 2013	37.54	37.65	37.38	37.51
1540	NASDAQ	FEX	Thu, Aug 8, 2013	37.49	37.61	37.31	37.56
1539	NASDAQ	FEX	Wed, Aug 7, 2013	37.32	37.38	37.17	37.31
1538	NASDAQ	FEX	Tue, Aug 6, 2013	37.70	37.70	37.36	37.50
1537	NASDAQ	FEX	Mon, Aug 5, 2013	37.68	37.79	37.66	37.76
1536	NASDAQ	FEX	Fri, Aug 2, 2013	37.66	37.79	37.61	37.78
1535	NASDAQ	FEX	Thu, Aug 1, 2013	37.63	37.78	37.45	37.75
1534	NASDAQ	FEX	Wed, Jul 31, 2013	37.11	37.40	37.11	37.17
1533	NASDAQ	FEX	Tue, Jul 30, 2013	37.10	37.12	36.94	37.06
1532	NASDAQ	FEX	Mon, Jul 29, 2013	37.03	37.08	36.85	36.97
1531	NASDAQ	FEX	Fri, Jul 26, 2013	36.97	37.09	36.78	37.09
1530	NASDAQ	FEX	Thu, Jul 25, 2013	36.94	37.11	36.86	37.11
1529	NASDAQ	FEX	Wed, Jul 24, 2013	37.27	37.27	36.82	36.94
1528	NASDAQ	FEX	Tue, Jul 23, 2013	37.33	37.33	37.12	37.20
1527	NASDAQ	FEX	Mon, Jul 22, 2013	37.17	37.32	37.12	37.25
1526	NASDAQ	FEX	Fri, Jul 19, 2013	37.01	37.16	36.95	37.16
1525	NASDAQ	FEX	Thu, Jul 18, 2013	36.87	37.10	36.86	37.05
1524	NASDAQ	FEX	Wed, Jul 17, 2013	36.71	36.83	36.67	36.72
1523	NASDAQ	FEX	Tue, Jul 16, 2013	36.81	36.83	36.53	36.66
1522	NASDAQ	FEX	Mon, Jul 15, 2013	36.81	36.89	36.75	36.86
1521	NASDAQ	FEX	Fri, Jul 12, 2013	36.65	36.79	36.60	36.78
1520	NASDAQ	FEX	Thu, Jul 11, 2013	36.61	36.71	36.47	36.66
1519	NASDAQ	FEX	Wed, Jul 10, 2013	36.14	36.28	36.03	36.13
1518	NASDAQ	FEX	Tue, Jul 9, 2013	36.15	36.22	36.02	36.15
1517	NASDAQ	FEX	Mon, Jul 8, 2013	35.87	35.97	35.79	35.90
1516	NASDAQ	FEX	Fri, Jul 5, 2013	35.51	35.70	35.27	35.70
1515	NASDAQ	FEX	Wed, Jul 3, 2013	35.14	35.36	35.05	35.30
1514	NASDAQ	FEX	Tue, Jul 2, 2013	35.39	35.58	35.16	35.34
1513	NASDAQ	FEX	Mon, Jul 1, 2013	35.65	35.69	35.37	35.44
1512	NASDAQ	FEX	Fri, Jun 28, 2013	35.25	35.39	35.06	35.21
1511	NASDAQ	FEX	Thu, Jun 27, 2013	35.28	35.41	35.25	35.33
1510	NASDAQ	FEX	Wed, Jun 26, 2013	35.07	35.09	34.82	35.03
1509	NASDAQ	FEX	Tue, Jun 25, 2013	34.69	34.79	34.40	34.69
1508	NASDAQ	FEX	Mon, Jun 24, 2013	34.33	34.53	33.92	34.29
1507	NASDAQ	FEX	Fri, Jun 21, 2013	34.87	34.87	34.32	34.73
1506	NASDAQ	FEX	Thu, Jun 20, 2013	35.43	35.43	34.67	34.82
1505	NASDAQ	FEX	Wed, Jun 19, 2013	36.23	36.23	35.67	35.67
1504	NASDAQ	FEX	Tue, Jun 18, 2013	36.00	36.24	35.96	36.19
1503	NASDAQ	FEX	Mon, Jun 17, 2013	35.84	36.04	35.71	35.92
1502	NASDAQ	FEX	Fri, Jun 14, 2013	35.83	35.93	35.55	35.62
1501	NASDAQ	FEX	Thu, Jun 13, 2013	35.16	35.87	35.14	35.83
1500	NASDAQ	FEX	Wed, Jun 12, 2013	35.64	35.66	35.14	35.17
1499	NASDAQ	FEX	Tue, Jun 11, 2013	35.54	35.78	35.39	35.48
1498	NASDAQ	FEX	Mon, Jun 10, 2013	35.95	35.97	35.79	35.88
1497	NASDAQ	FEX	Fri, Jun 7, 2013	35.58	35.95	35.55	35.91
1496	NASDAQ	FEX	Thu, Jun 6, 2013	35.00	35.40	34.88	35.40
1495	NASDAQ	FEX	Wed, Jun 5, 2013	35.48	35.49	35.00	35.01
1494	NASDAQ	FEX	Tue, Jun 4, 2013	35.77	35.85	35.37	35.58
1493	NASDAQ	FEX	Mon, Jun 3, 2013	35.75	35.78	35.36	35.77
1492	NASDAQ	FEX	Fri, May 31, 2013	36.10	36.29	35.63	35.63
1491	NASDAQ	FEX	Thu, May 30, 2013	36.06	36.34	36.01	36.21
1490	NASDAQ	FEX	Wed, May 29, 2013	36.14	36.14	35.85	36.04
1489	NASDAQ	FEX	Tue, May 28, 2013	36.43	36.57	36.12	36.27
1488	NASDAQ	FEX	Fri, May 24, 2013	35.97	36.05	35.72	36.05
1487	NASDAQ	FEX	Thu, May 23, 2013	35.77	36.18	35.67	36.06
1486	NASDAQ	FEX	Wed, May 22, 2013	36.68	36.96	36.01	36.17
1485	NASDAQ	FEX	Tue, May 21, 2013	36.62	36.79	36.51	36.63
1484	NASDAQ	FEX	Mon, May 20, 2013	36.53	36.73	36.51	36.60
1483	NASDAQ	FEX	Fri, May 17, 2013	36.23	36.57	36.21	36.57
1482	NASDAQ	FEX	Thu, May 16, 2013	36.30	36.32	35.99	36.09
1481	NASDAQ	FEX	Wed, May 15, 2013	36.04	36.36	36.00	36.30
1480	NASDAQ	FEX	Tue, May 14, 2013	35.58	36.09	35.58	36.08
1479	NASDAQ	FEX	Mon, May 13, 2013	35.62	35.69	35.48	35.62
1478	NASDAQ	FEX	Fri, May 10, 2013	35.51	35.66	35.38	35.66
1477	NASDAQ	FEX	Thu, May 9, 2013	35.54	35.61	35.37	35.39
1476	NASDAQ	FEX	Wed, May 8, 2013	35.40	35.56	35.32	35.56
1475	NASDAQ	FEX	Tue, May 7, 2013	35.23	35.44	35.22	35.43
1474	NASDAQ	FEX	Mon, May 6, 2013	35.15	35.27	35.08	35.22
1473	NASDAQ	FEX	Fri, May 3, 2013	35.05	35.24	35.05	35.14
1472	NASDAQ	FEX	Thu, May 2, 2013	34.44	34.70	34.40	34.67
1471	NASDAQ	FEX	Wed, May 1, 2013	34.53	34.53	34.24	34.28
1470	NASDAQ	FEX	Tue, Apr 30, 2013	34.61	34.66	34.34	34.66
1469	NASDAQ	FEX	Mon, Apr 29, 2013	34.47	34.64	34.40	34.58
1468	NASDAQ	FEX	Fri, Apr 26, 2013	34.55	34.55	34.28	34.39
1467	NASDAQ	FEX	Thu, Apr 25, 2013	34.40	34.69	34.39	34.53
1466	NASDAQ	FEX	Wed, Apr 24, 2013	34.26	34.36	34.18	34.29
1465	NASDAQ	FEX	Tue, Apr 23, 2013	33.94	34.16	33.86	34.12
1464	NASDAQ	FEX	Mon, Apr 22, 2013	33.70	33.83	33.43	33.76
1463	NASDAQ	FEX	Fri, Apr 19, 2013	33.40	33.63	33.30	33.63
1462	NASDAQ	FEX	Thu, Apr 18, 2013	33.50	33.54	33.19	33.27
1461	NASDAQ	FEX	Wed, Apr 17, 2013	33.58	33.69	33.25	33.42
1460	NASDAQ	FEX	Tue, Apr 16, 2013	33.74	33.99	33.64	33.99
1459	NASDAQ	FEX	Mon, Apr 15, 2013	34.33	34.33	33.48	33.48
1458	NASDAQ	FEX	Fri, Apr 12, 2013	34.56	34.56	34.27	34.46
1457	NASDAQ	FEX	Thu, Apr 11, 2013	34.50	34.72	34.49	34.62
1456	NASDAQ	FEX	Wed, Apr 10, 2013	34.16	34.51	34.16	34.49
1455	NASDAQ	FEX	Tue, Apr 9, 2013	34.01	34.18	33.85	34.04
1454	NASDAQ	FEX	Mon, Apr 8, 2013	33.70	33.94	33.57	33.94
1453	NASDAQ	FEX	Fri, Apr 5, 2013	33.21	33.68	33.19	33.66
1452	NASDAQ	FEX	Thu, Apr 4, 2013	33.61	33.77	33.58	33.76
1451	NASDAQ	FEX	Wed, Apr 3, 2013	34.03	34.03	33.48	33.59
1450	NASDAQ	FEX	Tue, Apr 2, 2013	34.11	34.18	33.91	34.00
1449	NASDAQ	FEX	Mon, Apr 1, 2013	34.30	34.30	33.91	34.02
1448	NASDAQ	FEX	Thu, Mar 28, 2013	34.12	34.31	34.05	34.24
1447	NASDAQ	FEX	Wed, Mar 27, 2013	33.84	34.10	33.80	34.09
1446	NASDAQ	FEX	Tue, Mar 26, 2013	33.89	34.05	33.87	34.02
1445	NASDAQ	FEX	Mon, Mar 25, 2013	33.99	34.08	33.67	33.78
1444	NASDAQ	FEX	Fri, Mar 22, 2013	33.82	33.90	33.78	33.87
1443	NASDAQ	FEX	Thu, Mar 21, 2013	33.90	33.95	33.66	33.67
1442	NASDAQ	FEX	Wed, Mar 20, 2013	33.98	34.20	33.97	34.14
1441	NASDAQ	FEX	Tue, Mar 19, 2013	34.05	34.12	33.65	33.83
1440	NASDAQ	FEX	Mon, Mar 18, 2013	33.89	34.17	33.82	34.01
1439	NASDAQ	FEX	Fri, Mar 15, 2013	34.28	34.31	34.18	34.25
1438	NASDAQ	FEX	Thu, Mar 14, 2013	34.13	34.33	34.13	34.30
1437	NASDAQ	FEX	Wed, Mar 13, 2013	34.01	34.12	33.91	34.05
1436	NASDAQ	FEX	Tue, Mar 12, 2013	34.00	34.06	33.86	33.98
1435	NASDAQ	FEX	Mon, Mar 11, 2013	33.89	34.01	33.79	33.97
1434	NASDAQ	FEX	Fri, Mar 8, 2013	33.84	33.94	33.73	33.94
1433	NASDAQ	FEX	Thu, Mar 7, 2013	33.63	33.71	33.57	33.69
1432	NASDAQ	FEX	Wed, Mar 6, 2013	33.61	33.69	33.53	33.59
1431	NASDAQ	FEX	Tue, Mar 5, 2013	33.32	33.56	33.32	33.51
1430	NASDAQ	FEX	Mon, Mar 4, 2013	32.98	33.17	32.84	33.17
1429	NASDAQ	FEX	Fri, Mar 1, 2013	32.84	33.07	32.72	32.99
1428	NASDAQ	FEX	Thu, Feb 28, 2013	32.95	33.18	32.92	32.92
1427	NASDAQ	FEX	Wed, Feb 27, 2013	32.44	33.02	32.39	32.96
1426	NASDAQ	FEX	Tue, Feb 26, 2013	32.27	32.47	32.08	32.44
1425	NASDAQ	FEX	Mon, Feb 25, 2013	33.02	33.08	32.18	32.18
1424	NASDAQ	FEX	Fri, Feb 22, 2013	32.73	32.89	32.65	32.89
1423	NASDAQ	FEX	Thu, Feb 21, 2013	32.76	32.76	32.39	32.55
1422	NASDAQ	FEX	Wed, Feb 20, 2013	33.38	33.42	32.82	32.84
1421	NASDAQ	FEX	Tue, Feb 19, 2013	33.29	33.47	33.29	33.47
1420	NASDAQ	FEX	Fri, Feb 15, 2013	33.36	33.41	33.16	33.25
1419	NASDAQ	FEX	Thu, Feb 14, 2013	33.20	33.38	33.19	33.32
1418	NASDAQ	FEX	Wed, Feb 13, 2013	33.25	33.33	33.18	33.28
1417	NASDAQ	FEX	Tue, Feb 12, 2013	33.07	33.26	33.07	33.18
1416	NASDAQ	FEX	Mon, Feb 11, 2013	33.12	33.12	33.02	33.07
1415	NASDAQ	FEX	Fri, Feb 8, 2013	32.99	33.11	32.99	33.11
1414	NASDAQ	FEX	Thu, Feb 7, 2013	33.01	33.05	32.68	32.91
1413	NASDAQ	FEX	Wed, Feb 6, 2013	32.76	33.00	32.76	33.00
1412	NASDAQ	FEX	Tue, Feb 5, 2013	32.74	32.96	32.74	32.88
1411	NASDAQ	FEX	Mon, Feb 4, 2013	32.74	32.81	32.57	32.58
1410	NASDAQ	FEX	Fri, Feb 1, 2013	32.83	32.97	32.81	32.94
1409	NASDAQ	FEX	Thu, Jan 31, 2013	32.62	32.73	32.51	32.66
1408	NASDAQ	FEX	Wed, Jan 30, 2013	32.86	32.90	32.64	32.66
1407	NASDAQ	FEX	Tue, Jan 29, 2013	32.65	32.85	32.57	32.83
1406	NASDAQ	FEX	Mon, Jan 28, 2013	32.79	32.79	32.53	32.65
1405	NASDAQ	FEX	Fri, Jan 25, 2013	32.63	32.75	32.56	32.75
1404	NASDAQ	FEX	Thu, Jan 24, 2013	32.42	32.65	32.42	32.54
1403	NASDAQ	FEX	Wed, Jan 23, 2013	32.35	32.38	32.21	32.34
1402	NASDAQ	FEX	Tue, Jan 22, 2013	32.06	32.36	32.04	32.36
1401	NASDAQ	FEX	Fri, Jan 18, 2013	32.02	32.11	31.88	32.09
1400	NASDAQ	FEX	Thu, Jan 17, 2013	31.83	32.11	31.79	32.00
1399	NASDAQ	FEX	Wed, Jan 16, 2013	31.69	31.74	31.62	31.71
1398	NASDAQ	FEX	Tue, Jan 15, 2013	31.49	31.75	31.46	31.75
1397	NASDAQ	FEX	Mon, Jan 14, 2013	31.57	31.61	31.46	31.57
1396	NASDAQ	FEX	Fri, Jan 11, 2013	31.62	31.62	31.47	31.53
1395	NASDAQ	FEX	Thu, Jan 10, 2013	31.56	31.63	31.40	31.63
1394	NASDAQ	FEX	Wed, Jan 9, 2013	31.37	31.48	31.33	31.38
1393	NASDAQ	FEX	Tue, Jan 8, 2013	31.37	31.40	31.20	31.28
1392	NASDAQ	FEX	Mon, Jan 7, 2013	31.51	31.51	31.34	31.43
1391	NASDAQ	FEX	Fri, Jan 4, 2013	31.38	31.63	31.38	31.61
1390	NASDAQ	FEX	Thu, Jan 3, 2013	31.36	31.56	31.30	31.37
1389	NASDAQ	FEX	Wed, Jan 2, 2013	31.20	31.37	31.08	31.37
1388	NASDAQ	FEX	Mon, Dec 31, 2012	30.06	30.65	30.02	30.60
1387	NASDAQ	FEX	Fri, Dec 28, 2012	30.19	30.32	30.06	30.07
1386	NASDAQ	FEX	Thu, Dec 27, 2012	30.44	30.52	30.04	30.40
1385	NASDAQ	FEX	Wed, Dec 26, 2012	30.68	30.69	30.42	30.42
1384	NASDAQ	FEX	Mon, Dec 24, 2012	30.59	30.67	30.55	30.60
1383	NASDAQ	FEX	Fri, Dec 21, 2012	30.61	30.74	30.52	30.68
1382	NASDAQ	FEX	Thu, Dec 20, 2012	31.13	31.28	31.05	31.28
1381	NASDAQ	FEX	Wed, Dec 19, 2012	31.28	31.28	31.05	31.06
1380	NASDAQ	FEX	Tue, Dec 18, 2012	30.79	31.26	30.79	31.19
1379	NASDAQ	FEX	Mon, Dec 17, 2012	30.50	30.75	30.50	30.75
1378	NASDAQ	FEX	Fri, Dec 14, 2012	30.41	30.51	30.40	30.40
1377	NASDAQ	FEX	Thu, Dec 13, 2012	30.68	30.74	30.37	30.46
1376	NASDAQ	FEX	Wed, Dec 12, 2012	30.74	30.89	30.62	30.64
1375	NASDAQ	FEX	Tue, Dec 11, 2012	30.58	30.72	30.56	30.63
1374	NASDAQ	FEX	Mon, Dec 10, 2012	30.38	30.52	30.36	30.48
1373	NASDAQ	FEX	Fri, Dec 7, 2012	30.38	30.42	30.29	30.37
1372	NASDAQ	FEX	Thu, Dec 6, 2012	30.15	30.30	30.10	30.30
1371	NASDAQ	FEX	Wed, Dec 5, 2012	30.05	30.27	29.91	30.16
1370	NASDAQ	FEX	Tue, Dec 4, 2012	30.04	30.13	29.94	30.01
1369	NASDAQ	FEX	Mon, Dec 3, 2012	30.29	30.32	29.99	29.99
1368	NASDAQ	FEX	Fri, Nov 30, 2012	30.19	30.24	30.08	30.17
1367	NASDAQ	FEX	Thu, Nov 29, 2012	30.16	30.22	30.03	30.15
1366	NASDAQ	FEX	Wed, Nov 28, 2012	29.76	30.05	29.53	30.03
1365	NASDAQ	FEX	Tue, Nov 27, 2012	29.94	30.01	29.79	29.81
1364	NASDAQ	FEX	Mon, Nov 26, 2012	29.96	29.96	29.76	29.94
1363	NASDAQ	FEX	Fri, Nov 23, 2012	29.78	30.02	29.78	30.02
1362	NASDAQ	FEX	Wed, Nov 21, 2012	29.57	29.65	29.55	29.64
1361	NASDAQ	FEX	Tue, Nov 20, 2012	29.54	29.59	29.36	29.56
1360	NASDAQ	FEX	Mon, Nov 19, 2012	29.30	29.53	29.30	29.53
1359	NASDAQ	FEX	Fri, Nov 16, 2012	28.81	29.00	28.59	28.94
1358	NASDAQ	FEX	Thu, Nov 15, 2012	28.80	28.91	28.62	28.77
1357	NASDAQ	FEX	Wed, Nov 14, 2012	29.32	29.32	28.72	28.76
1356	NASDAQ	FEX	Tue, Nov 13, 2012	29.15	29.50	28.98	29.19
1355	NASDAQ	FEX	Mon, Nov 12, 2012	29.36	29.39	29.22	29.28
1354	NASDAQ	FEX	Fri, Nov 9, 2012	29.17	29.53	29.16	29.24
1353	NASDAQ	FEX	Thu, Nov 8, 2012	29.62	29.75	29.25	29.25
1352	NASDAQ	FEX	Wed, Nov 7, 2012	30.06	30.06	29.48	29.62
1351	NASDAQ	FEX	Tue, Nov 6, 2012	30.15	30.45	30.15	30.33
1350	NASDAQ	FEX	Mon, Nov 5, 2012	29.89	30.10	29.81	30.04
1349	NASDAQ	FEX	Fri, Nov 2, 2012	30.40	30.41	29.92	29.93
1348	NASDAQ	FEX	Thu, Nov 1, 2012	29.90	30.31	29.90	30.29
1347	NASDAQ	FEX	Wed, Oct 31, 2012	29.97	30.07	29.74	29.87
1346	NASDAQ	FEX	Fri, Oct 26, 2012	29.90	29.97	29.69	29.82
1345	NASDAQ	FEX	Thu, Oct 25, 2012	29.95	30.05	29.69	29.87
1344	NASDAQ	FEX	Wed, Oct 24, 2012	30.03	30.03	29.70	29.75
1343	NASDAQ	FEX	Tue, Oct 23, 2012	29.95	30.00	29.70	29.94
1342	NASDAQ	FEX	Mon, Oct 22, 2012	30.33	30.41	30.07	30.31
1341	NASDAQ	FEX	Fri, Oct 19, 2012	30.78	30.78	30.27	30.33
1340	NASDAQ	FEX	Thu, Oct 18, 2012	30.74	30.95	30.74	30.88
1339	NASDAQ	FEX	Wed, Oct 17, 2012	30.66	30.84	30.65	30.80
1338	NASDAQ	FEX	Tue, Oct 16, 2012	30.36	30.64	30.36	30.63
1337	NASDAQ	FEX	Mon, Oct 15, 2012	30.08	30.24	29.96	30.22
1336	NASDAQ	FEX	Fri, Oct 12, 2012	30.15	30.20	29.93	30.00
1335	NASDAQ	FEX	Thu, Oct 11, 2012	30.32	30.36	30.16	30.19
1334	NASDAQ	FEX	Wed, Oct 10, 2012	30.24	30.27	30.00	30.03
1333	NASDAQ	FEX	Tue, Oct 9, 2012	30.55	30.57	30.28	30.30
1332	NASDAQ	FEX	Mon, Oct 8, 2012	30.57	30.60	30.49	30.56
1331	NASDAQ	FEX	Fri, Oct 5, 2012	30.81	30.87	30.56	30.61
1330	NASDAQ	FEX	Thu, Oct 4, 2012	30.46	30.62	30.43	30.62
1329	NASDAQ	FEX	Wed, Oct 3, 2012	30.33	30.40	30.15	30.33
1328	NASDAQ	FEX	Tue, Oct 2, 2012	30.32	30.35	30.16	30.30
1327	NASDAQ	FEX	Mon, Oct 1, 2012	30.22	30.50	30.12	30.23
1326	NASDAQ	FEX	Fri, Sep 28, 2012	30.08	30.20	30.00	30.14
1325	NASDAQ	FEX	Thu, Sep 27, 2012	30.07	30.28	29.98	30.20
1324	NASDAQ	FEX	Wed, Sep 26, 2012	30.05	30.13	29.82	29.92
1323	NASDAQ	FEX	Tue, Sep 25, 2012	30.59	30.60	30.13	30.13
1322	NASDAQ	FEX	Mon, Sep 24, 2012	30.49	30.61	30.46	30.51
1321	NASDAQ	FEX	Fri, Sep 21, 2012	30.79	30.80	30.61	30.64
1320	NASDAQ	FEX	Thu, Sep 20, 2012	30.49	30.62	30.41	30.62
1319	NASDAQ	FEX	Wed, Sep 19, 2012	30.63	30.73	30.51	30.67
1318	NASDAQ	FEX	Tue, Sep 18, 2012	30.68	30.68	30.49	30.55
1317	NASDAQ	FEX	Mon, Sep 17, 2012	30.84	30.85	30.63	30.69
1316	NASDAQ	FEX	Fri, Sep 14, 2012	30.72	31.10	30.72	30.91
1315	NASDAQ	FEX	Thu, Sep 13, 2012	30.29	30.80	30.14	30.70
1314	NASDAQ	FEX	Wed, Sep 12, 2012	30.25	30.33	30.19	30.25
1313	NASDAQ	FEX	Tue, Sep 11, 2012	30.08	30.25	30.08	30.17
1312	NASDAQ	FEX	Mon, Sep 10, 2012	30.15	30.23	30.02	30.02
1311	NASDAQ	FEX	Fri, Sep 7, 2012	30.05	30.22	30.05	30.20
1310	NASDAQ	FEX	Thu, Sep 6, 2012	29.54	30.03	29.54	30.01
1309	NASDAQ	FEX	Wed, Sep 5, 2012	29.44	29.48	29.35	29.38
1308	NASDAQ	FEX	Tue, Sep 4, 2012	29.47	29.52	29.25	29.42
1307	NASDAQ	FEX	Fri, Aug 31, 2012	29.54	29.57	29.29	29.49
1306	NASDAQ	FEX	Thu, Aug 30, 2012	29.41	29.42	29.21	29.34
1305	NASDAQ	FEX	Wed, Aug 29, 2012	29.52	29.58	29.40	29.54
1304	NASDAQ	FEX	Tue, Aug 28, 2012	29.44	29.56	29.40	29.49
1303	NASDAQ	FEX	Mon, Aug 27, 2012	29.60	29.60	29.44	29.48
1302	NASDAQ	FEX	Fri, Aug 24, 2012	29.31	29.57	29.25	29.54
1301	NASDAQ	FEX	Thu, Aug 23, 2012	29.60	29.60	29.32	29.32
1300	NASDAQ	FEX	Wed, Aug 22, 2012	29.60	29.69	29.48	29.64
1299	NASDAQ	FEX	Tue, Aug 21, 2012	29.79	29.95	29.65	29.72
1298	NASDAQ	FEX	Mon, Aug 20, 2012	29.69	29.76	29.60	29.75
1297	NASDAQ	FEX	Fri, Aug 17, 2012	29.72	29.79	29.67	29.75
1296	NASDAQ	FEX	Thu, Aug 16, 2012	29.47	29.71	29.40	29.66
1295	NASDAQ	FEX	Wed, Aug 15, 2012	29.36	29.47	29.31	29.40
1294	NASDAQ	FEX	Tue, Aug 14, 2012	29.55	29.55	29.28	29.38
1293	NASDAQ	FEX	Mon, Aug 13, 2012	29.40	29.40	29.23	29.36
1292	NASDAQ	FEX	Fri, Aug 10, 2012	29.23	29.45	29.19	29.41
1291	NASDAQ	FEX	Thu, Aug 9, 2012	29.27	29.46	29.27	29.40
1290	NASDAQ	FEX	Wed, Aug 8, 2012	29.15	29.36	29.14	29.31
1289	NASDAQ	FEX	Tue, Aug 7, 2012	29.14	29.39	29.14	29.25
1288	NASDAQ	FEX	Mon, Aug 6, 2012	28.99	29.12	28.97	28.97
1287	NASDAQ	FEX	Fri, Aug 3, 2012	28.79	29.00	28.75	28.94
1286	NASDAQ	FEX	Thu, Aug 2, 2012	28.31	28.54	28.10	28.33
1285	NASDAQ	FEX	Wed, Aug 1, 2012	28.76	28.76	28.53	28.60
1284	NASDAQ	FEX	Tue, Jul 31, 2012	28.83	28.87	28.65	28.65
1283	NASDAQ	FEX	Mon, Jul 30, 2012	28.74	29.00	28.74	28.85
1282	NASDAQ	FEX	Fri, Jul 27, 2012	28.48	28.96	28.40	28.90
1281	NASDAQ	FEX	Thu, Jul 26, 2012	28.12	28.34	28.06	28.29
1280	NASDAQ	FEX	Wed, Jul 25, 2012	27.83	27.85	27.58	27.69
1279	NASDAQ	FEX	Tue, Jul 24, 2012	28.04	28.04	27.52	27.71
1278	NASDAQ	FEX	Mon, Jul 23, 2012	27.87	28.04	27.70	27.98
1277	NASDAQ	FEX	Fri, Jul 20, 2012	28.43	28.43	28.24	28.29
1276	NASDAQ	FEX	Thu, Jul 19, 2012	28.61	28.67	28.49	28.59
1275	NASDAQ	FEX	Wed, Jul 18, 2012	28.20	28.62	28.20	28.51
1274	NASDAQ	FEX	Tue, Jul 17, 2012	28.19	28.31	27.93	28.29
1273	NASDAQ	FEX	Mon, Jul 16, 2012	28.08	28.11	27.95	28.07
1272	NASDAQ	FEX	Fri, Jul 13, 2012	27.78	28.18	27.78	28.16
1271	NASDAQ	FEX	Thu, Jul 12, 2012	27.71	27.84	27.48	27.74
1270	NASDAQ	FEX	Wed, Jul 11, 2012	27.91	28.01	27.74	27.90
1269	NASDAQ	FEX	Tue, Jul 10, 2012	28.30	28.39	27.77	27.87
1268	NASDAQ	FEX	Mon, Jul 9, 2012	28.34	28.34	28.06	28.21
1267	NASDAQ	FEX	Fri, Jul 6, 2012	28.40	28.40	28.21	28.36
1266	NASDAQ	FEX	Thu, Jul 5, 2012	28.68	28.81	28.54	28.67
1265	NASDAQ	FEX	Tue, Jul 3, 2012	28.56	28.80	28.53	28.77
1264	NASDAQ	FEX	Mon, Jul 2, 2012	28.62	28.69	28.33	28.53
1263	NASDAQ	FEX	Fri, Jun 29, 2012	28.26	28.48	28.16	28.48
1262	NASDAQ	FEX	Thu, Jun 28, 2012	27.57	27.71	27.34	27.69
1261	NASDAQ	FEX	Wed, Jun 27, 2012	27.59	27.78	27.56	27.75
1260	NASDAQ	FEX	Tue, Jun 26, 2012	27.40	27.56	27.26	27.51
1259	NASDAQ	FEX	Mon, Jun 25, 2012	27.56	27.56	27.22	27.33
1258	NASDAQ	FEX	Fri, Jun 22, 2012	27.80	27.92	27.68	27.83
1257	NASDAQ	FEX	Thu, Jun 21, 2012	28.43	28.43	27.63	27.65
1256	NASDAQ	FEX	Wed, Jun 20, 2012	28.66	28.67	28.38	28.57
1255	NASDAQ	FEX	Tue, Jun 19, 2012	28.39	28.73	28.39	28.64
1254	NASDAQ	FEX	Mon, Jun 18, 2012	28.07	28.31	28.02	28.26
1253	NASDAQ	FEX	Fri, Jun 15, 2012	28.00	28.21	27.97	28.18
1252	NASDAQ	FEX	Thu, Jun 14, 2012	27.62	27.90	27.57	27.82
1251	NASDAQ	FEX	Wed, Jun 13, 2012	27.83	27.90	27.51	27.59
1250	NASDAQ	FEX	Tue, Jun 12, 2012	27.63	27.90	27.50	27.90
1249	NASDAQ	FEX	Mon, Jun 11, 2012	28.27	28.27	27.54	27.54
1248	NASDAQ	FEX	Fri, Jun 8, 2012	27.70	27.98	27.57	27.98
1247	NASDAQ	FEX	Thu, Jun 7, 2012	28.12	28.19	27.73	27.75
1246	NASDAQ	FEX	Wed, Jun 6, 2012	27.37	27.81	27.37	27.81
1245	NASDAQ	FEX	Tue, Jun 5, 2012	26.81	27.20	26.81	27.15
1244	NASDAQ	FEX	Mon, Jun 4, 2012	26.94	27.01	26.62	26.86
1243	NASDAQ	FEX	Fri, Jun 1, 2012	27.22	27.29	26.87	26.89
1242	NASDAQ	FEX	Thu, May 31, 2012	27.84	27.92	27.44	27.72
1241	NASDAQ	FEX	Wed, May 30, 2012	28.14	28.14	27.83	27.88
1240	NASDAQ	FEX	Tue, May 29, 2012	28.18	28.39	28.15	28.34
1239	NASDAQ	FEX	Fri, May 25, 2012	27.92	28.07	27.90	27.98
1238	NASDAQ	FEX	Thu, May 24, 2012	27.97	28.02	27.68	27.90
1237	NASDAQ	FEX	Wed, May 23, 2012	27.59	27.93	27.36	27.92
1236	NASDAQ	FEX	Tue, May 22, 2012	27.86	28.08	27.67	27.80
1235	NASDAQ	FEX	Mon, May 21, 2012	27.28	27.81	27.25	27.77
1234	NASDAQ	FEX	Fri, May 18, 2012	27.55	27.60	27.15	27.20
1233	NASDAQ	FEX	Thu, May 17, 2012	28.04	28.04	27.46	27.46
1232	NASDAQ	FEX	Wed, May 16, 2012	28.33	28.45	28.00	28.03
1231	NASDAQ	FEX	Tue, May 15, 2012	28.46	28.54	28.16	28.21
1230	NASDAQ	FEX	Mon, May 14, 2012	28.51	28.67	28.39	28.45
1229	NASDAQ	FEX	Fri, May 11, 2012	28.70	29.06	28.70	28.82
1228	NASDAQ	FEX	Thu, May 10, 2012	29.10	29.10	28.84	28.87
1227	NASDAQ	FEX	Wed, May 9, 2012	28.67	29.02	28.48	28.94
1226	NASDAQ	FEX	Tue, May 8, 2012	28.97	29.02	28.56	29.01
1225	NASDAQ	FEX	Mon, May 7, 2012	29.13	29.26	29.05	29.17
1224	NASDAQ	FEX	Fri, May 4, 2012	29.55	29.55	29.16	29.23
1223	NASDAQ	FEX	Thu, May 3, 2012	30.13	30.13	29.64	29.68
1222	NASDAQ	FEX	Wed, May 2, 2012	29.99	30.09	29.85	30.05
1221	NASDAQ	FEX	Tue, May 1, 2012	30.00	30.34	29.97	30.13
1220	NASDAQ	FEX	Mon, Apr 30, 2012	30.04	30.04	29.88	29.96
1219	NASDAQ	FEX	Fri, Apr 27, 2012	30.09	30.15	29.86	30.08
1218	NASDAQ	FEX	Thu, Apr 26, 2012	29.73	30.06	29.73	30.02
1217	NASDAQ	FEX	Wed, Apr 25, 2012	29.66	29.79	29.58	29.79
1216	NASDAQ	FEX	Tue, Apr 24, 2012	29.41	29.46	29.24	29.36
1215	NASDAQ	FEX	Mon, Apr 23, 2012	29.26	29.37	29.10	29.34
1214	NASDAQ	FEX	Fri, Apr 20, 2012	29.68	29.78	29.60	29.61
1213	NASDAQ	FEX	Thu, Apr 19, 2012	29.72	29.90	29.45	29.59
1212	NASDAQ	FEX	Wed, Apr 18, 2012	29.74	29.81	29.65	29.71
1211	NASDAQ	FEX	Tue, Apr 17, 2012	29.61	29.89	29.55	29.81
1210	NASDAQ	FEX	Mon, Apr 16, 2012	29.60	29.62	29.28	29.39
1209	NASDAQ	FEX	Fri, Apr 13, 2012	29.61	29.62	29.44	29.44
1208	NASDAQ	FEX	Thu, Apr 12, 2012	29.31	29.79	29.31	29.77
1207	NASDAQ	FEX	Wed, Apr 11, 2012	29.32	29.39	29.23	29.24
1206	NASDAQ	FEX	Tue, Apr 10, 2012	29.54	29.60	28.96	28.97
1205	NASDAQ	FEX	Mon, Apr 9, 2012	29.54	29.66	29.45	29.56
1204	NASDAQ	FEX	Thu, Apr 5, 2012	29.94	30.10	29.88	29.94
1203	NASDAQ	FEX	Wed, Apr 4, 2012	30.11	30.15	29.94	30.05
1202	NASDAQ	FEX	Tue, Apr 3, 2012	30.44	30.50	30.16	30.34
1201	NASDAQ	FEX	Mon, Apr 2, 2012	30.27	30.63	30.21	30.53
1200	NASDAQ	FEX	Fri, Mar 30, 2012	30.31	30.37	30.12	30.27
1199	NASDAQ	FEX	Thu, Mar 29, 2012	30.07	30.22	29.90	30.22
1198	NASDAQ	FEX	Wed, Mar 28, 2012	30.41	30.43	30.06	30.23
1197	NASDAQ	FEX	Tue, Mar 27, 2012	30.66	30.66	30.50	30.52
1196	NASDAQ	FEX	Mon, Mar 26, 2012	30.43	30.63	30.43	30.63
1195	NASDAQ	FEX	Fri, Mar 23, 2012	30.09	30.24	29.93	30.23
1194	NASDAQ	FEX	Thu, Mar 22, 2012	30.12	30.16	29.98	30.11
1193	NASDAQ	FEX	Wed, Mar 21, 2012	30.45	30.48	30.32	30.39
1192	NASDAQ	FEX	Tue, Mar 20, 2012	30.43	30.46	30.34	30.44
1191	NASDAQ	FEX	Mon, Mar 19, 2012	30.51	30.70	30.46	30.60
1190	NASDAQ	FEX	Fri, Mar 16, 2012	30.46	30.56	30.44	30.52
1189	NASDAQ	FEX	Thu, Mar 15, 2012	30.24	30.48	30.17	30.48
1188	NASDAQ	FEX	Wed, Mar 14, 2012	30.37	30.40	30.17	30.21
1187	NASDAQ	FEX	Tue, Mar 13, 2012	30.01	30.34	29.95	30.33
1186	NASDAQ	FEX	Mon, Mar 12, 2012	29.93	29.93	29.76	29.83
1185	NASDAQ	FEX	Fri, Mar 9, 2012	29.81	29.99	29.79	29.92
1184	NASDAQ	FEX	Thu, Mar 8, 2012	29.56	29.80	29.50	29.75
1183	NASDAQ	FEX	Wed, Mar 7, 2012	29.26	29.44	29.19	29.42
1182	NASDAQ	FEX	Tue, Mar 6, 2012	29.29	29.29	29.05	29.13
1181	NASDAQ	FEX	Mon, Mar 5, 2012	29.83	29.83	29.55	29.69
1180	NASDAQ	FEX	Fri, Mar 2, 2012	29.99	30.03	29.77	29.86
1179	NASDAQ	FEX	Thu, Mar 1, 2012	29.88	30.10	29.86	30.01
1178	NASDAQ	FEX	Wed, Feb 29, 2012	30.02	30.10	29.75	29.83
1177	NASDAQ	FEX	Tue, Feb 28, 2012	29.95	30.08	29.89	29.98
1176	NASDAQ	FEX	Mon, Feb 27, 2012	29.73	30.04	29.67	29.94
1175	NASDAQ	FEX	Fri, Feb 24, 2012	29.91	30.02	29.87	29.93
1174	NASDAQ	FEX	Thu, Feb 23, 2012	29.70	29.91	29.59	29.89
1173	NASDAQ	FEX	Wed, Feb 22, 2012	29.80	29.83	29.65	29.69
1172	NASDAQ	FEX	Tue, Feb 21, 2012	30.01	30.01	29.75	29.82
1171	NASDAQ	FEX	Fri, Feb 17, 2012	29.89	29.92	29.77	29.89
1170	NASDAQ	FEX	Thu, Feb 16, 2012	29.39	29.80	29.39	29.76
1169	NASDAQ	FEX	Wed, Feb 15, 2012	29.58	29.63	29.33	29.41
1168	NASDAQ	FEX	Tue, Feb 14, 2012	29.45	29.53	29.31	29.51
1167	NASDAQ	FEX	Mon, Feb 13, 2012	29.57	29.57	29.35	29.52
1166	NASDAQ	FEX	Fri, Feb 10, 2012	29.30	29.35	29.15	29.32
1165	NASDAQ	FEX	Thu, Feb 9, 2012	29.61	29.61	29.34	29.58
1164	NASDAQ	FEX	Wed, Feb 8, 2012	29.46	29.55	29.33	29.52
1163	NASDAQ	FEX	Tue, Feb 7, 2012	29.32	29.45	29.14	29.42
1162	NASDAQ	FEX	Mon, Feb 6, 2012	29.28	29.34	29.18	29.34
1161	NASDAQ	FEX	Fri, Feb 3, 2012	29.14	29.37	29.12	29.37
1160	NASDAQ	FEX	Thu, Feb 2, 2012	28.87	28.92	28.77	28.87
1159	NASDAQ	FEX	Wed, Feb 1, 2012	28.71	28.93	28.66	28.75
1158	NASDAQ	FEX	Tue, Jan 31, 2012	28.55	28.66	28.28	28.45
1157	NASDAQ	FEX	Mon, Jan 30, 2012	28.39	28.47	28.17	28.45
1156	NASDAQ	FEX	Fri, Jan 27, 2012	28.49	28.66	28.46	28.62
1155	NASDAQ	FEX	Thu, Jan 26, 2012	28.95	28.97	28.48	28.59
1154	NASDAQ	FEX	Wed, Jan 25, 2012	28.52	28.89	28.35	28.85
1153	NASDAQ	FEX	Tue, Jan 24, 2012	28.42	28.63	28.40	28.60
1152	NASDAQ	FEX	Mon, Jan 23, 2012	28.59	28.79	28.45	28.63
1151	NASDAQ	FEX	Fri, Jan 20, 2012	28.51	28.55	28.45	28.55
1150	NASDAQ	FEX	Thu, Jan 19, 2012	28.51	28.64	28.47	28.61
1149	NASDAQ	FEX	Wed, Jan 18, 2012	28.04	28.44	27.96	28.44
1148	NASDAQ	FEX	Tue, Jan 17, 2012	28.15	28.22	27.94	28.01
1147	NASDAQ	FEX	Fri, Jan 13, 2012	27.95	27.95	27.72	27.92
1146	NASDAQ	FEX	Thu, Jan 12, 2012	28.10	28.12	27.86	28.12
1145	NASDAQ	FEX	Wed, Jan 11, 2012	27.94	28.05	27.83	28.01
1144	NASDAQ	FEX	Tue, Jan 10, 2012	27.94	28.05	27.91	27.97
1143	NASDAQ	FEX	Mon, Jan 9, 2012	27.67	27.69	27.50	27.67
1142	NASDAQ	FEX	Fri, Jan 6, 2012	27.71	27.71	27.51	27.60
1141	NASDAQ	FEX	Thu, Jan 5, 2012	27.44	27.69	27.26	27.62
1140	NASDAQ	FEX	Wed, Jan 4, 2012	27.50	27.62	27.36	27.59
1139	NASDAQ	FEX	Tue, Jan 3, 2012	27.69	27.79	27.51	27.56
1138	NASDAQ	FEX	Fri, Dec 30, 2011	27.34	27.35	27.17	27.17
1137	NASDAQ	FEX	Thu, Dec 29, 2011	27.15	27.32	27.12	27.28
1136	NASDAQ	FEX	Wed, Dec 28, 2011	27.47	27.47	27.00	27.04
1135	NASDAQ	FEX	Tue, Dec 27, 2011	27.39	27.49	27.32	27.43
1134	NASDAQ	FEX	Fri, Dec 23, 2011	27.22	27.40	27.20	27.40
1133	NASDAQ	FEX	Thu, Dec 22, 2011	27.02	27.20	26.94	27.17
1132	NASDAQ	FEX	Wed, Dec 21, 2011	26.84	26.98	26.61	26.95
1131	NASDAQ	FEX	Tue, Dec 20, 2011	26.62	27.03	26.62	27.01
1130	NASDAQ	FEX	Mon, Dec 19, 2011	26.62	26.65	26.13	26.13
1129	NASDAQ	FEX	Fri, Dec 16, 2011	26.58	26.80	26.42	26.57
1128	NASDAQ	FEX	Thu, Dec 15, 2011	26.60	26.60	26.44	26.47
1127	NASDAQ	FEX	Wed, Dec 14, 2011	26.50	26.54	26.28	26.33
1126	NASDAQ	FEX	Tue, Dec 13, 2011	27.15	27.27	26.50	26.64
1125	NASDAQ	FEX	Mon, Dec 12, 2011	27.06	27.09	26.77	27.00
1124	NASDAQ	FEX	Fri, Dec 9, 2011	27.10	27.52	27.10	27.46
1123	NASDAQ	FEX	Thu, Dec 8, 2011	27.43	27.45	26.94	26.97
1122	NASDAQ	FEX	Wed, Dec 7, 2011	27.45	27.69	27.28	27.62
1121	NASDAQ	FEX	Tue, Dec 6, 2011	27.55	27.75	27.49	27.59
1120	NASDAQ	FEX	Mon, Dec 5, 2011	27.72	27.86	27.45	27.59
1119	NASDAQ	FEX	Fri, Dec 2, 2011	27.60	27.64	27.24	27.30
1118	NASDAQ	FEX	Thu, Dec 1, 2011	27.25	27.45	27.20	27.31
1117	NASDAQ	FEX	Wed, Nov 30, 2011	27.00	27.36	26.96	27.36
1116	NASDAQ	FEX	Tue, Nov 29, 2011	26.13	26.37	26.13	26.24
1115	NASDAQ	FEX	Mon, Nov 28, 2011	26.16	26.28	25.95	26.14
1114	NASDAQ	FEX	Fri, Nov 25, 2011	25.42	25.68	25.34	25.42
1113	NASDAQ	FEX	Wed, Nov 23, 2011	25.81	25.85	25.44	25.45
1112	NASDAQ	FEX	Tue, Nov 22, 2011	26.15	26.23	25.90	26.06
1111	NASDAQ	FEX	Mon, Nov 21, 2011	26.28	26.35	25.95	26.25
1110	NASDAQ	FEX	Fri, Nov 18, 2011	26.86	26.86	26.62	26.67
1109	NASDAQ	FEX	Thu, Nov 17, 2011	27.17	27.25	26.57	26.72
1108	NASDAQ	FEX	Wed, Nov 16, 2011	27.48	27.79	27.24	27.24
1107	NASDAQ	FEX	Tue, Nov 15, 2011	27.52	27.91	27.43	27.78
1106	NASDAQ	FEX	Mon, Nov 14, 2011	27.88	27.88	27.52	27.64
1105	NASDAQ	FEX	Fri, Nov 11, 2011	27.66	28.01	27.66	27.95
1104	NASDAQ	FEX	Thu, Nov 10, 2011	27.48	27.48	27.08	27.35
1103	NASDAQ	FEX	Wed, Nov 9, 2011	27.51	27.63	27.06	27.12
1102	NASDAQ	FEX	Tue, Nov 8, 2011	28.03	28.20	27.74	28.19
1101	NASDAQ	FEX	Mon, Nov 7, 2011	27.79	27.86	27.39	27.86
1100	NASDAQ	FEX	Fri, Nov 4, 2011	27.59	27.76	27.31	27.75
1099	NASDAQ	FEX	Thu, Nov 3, 2011	27.53	27.87	27.17	27.84
1098	NASDAQ	FEX	Wed, Nov 2, 2011	27.31	27.42	27.08	27.32
1097	NASDAQ	FEX	Tue, Nov 1, 2011	26.50	27.16	26.50	26.87
1096	NASDAQ	FEX	Mon, Oct 31, 2011	28.01	28.03	27.61	27.64
1095	NASDAQ	FEX	Fri, Oct 28, 2011	28.19	28.40	28.19	28.38
1094	NASDAQ	FEX	Thu, Oct 27, 2011	28.19	28.53	27.87	28.35
1093	NASDAQ	FEX	Wed, Oct 26, 2011	27.33	27.41	26.81	27.26
1092	NASDAQ	FEX	Tue, Oct 25, 2011	27.49	27.49	26.95	26.98
1091	NASDAQ	FEX	Mon, Oct 24, 2011	27.20	27.65	27.20	27.62
1090	NASDAQ	FEX	Fri, Oct 21, 2011	26.95	27.18	26.86	27.18
1089	NASDAQ	FEX	Thu, Oct 20, 2011	26.45	26.62	26.10	26.59
1088	NASDAQ	FEX	Wed, Oct 19, 2011	26.89	26.90	26.39	26.40
1087	NASDAQ	FEX	Tue, Oct 18, 2011	26.13	26.91	25.93	26.77
1086	NASDAQ	FEX	Mon, Oct 17, 2011	26.68	26.68	26.15	26.17
1085	NASDAQ	FEX	Fri, Oct 14, 2011	26.60	26.75	26.43	26.75
1084	NASDAQ	FEX	Thu, Oct 13, 2011	26.24	26.39	25.95	26.29
1083	NASDAQ	FEX	Wed, Oct 12, 2011	26.35	26.64	26.26	26.36
1082	NASDAQ	FEX	Tue, Oct 11, 2011	25.95	26.12	25.88	26.08
1081	NASDAQ	FEX	Mon, Oct 10, 2011	25.74	26.03	25.72	26.02
1080	NASDAQ	FEX	Fri, Oct 7, 2011	25.51	25.54	25.06	25.20
1079	NASDAQ	FEX	Thu, Oct 6, 2011	24.85	25.42	24.77	25.42
1078	NASDAQ	FEX	Wed, Oct 5, 2011	24.46	24.89	24.18	24.85
1077	NASDAQ	FEX	Tue, Oct 4, 2011	23.39	24.37	23.18	24.36
1076	NASDAQ	FEX	Mon, Oct 3, 2011	24.35	24.53	23.68	23.68
1075	NASDAQ	FEX	Fri, Sep 30, 2011	24.83	25.00	24.52	24.52
1074	NASDAQ	FEX	Thu, Sep 29, 2011	25.54	25.57	24.77	25.20
1073	NASDAQ	FEX	Wed, Sep 28, 2011	25.77	25.86	25.06	25.06
1072	NASDAQ	FEX	Tue, Sep 27, 2011	25.95	26.15	25.59	25.70
1071	NASDAQ	FEX	Mon, Sep 26, 2011	25.15	25.44	24.69	25.44
1070	NASDAQ	FEX	Fri, Sep 23, 2011	24.55	24.96	24.52	24.84
1069	NASDAQ	FEX	Thu, Sep 22, 2011	24.69	24.96	24.30	24.65
1068	NASDAQ	FEX	Wed, Sep 21, 2011	26.33	26.36	25.48	25.48
1067	NASDAQ	FEX	Tue, Sep 20, 2011	26.58	26.81	26.33	26.33
1066	NASDAQ	FEX	Mon, Sep 19, 2011	26.20	26.56	26.13	26.44
1065	NASDAQ	FEX	Fri, Sep 16, 2011	26.67	26.81	26.51	26.68
1064	NASDAQ	FEX	Thu, Sep 15, 2011	26.40	26.61	26.22	26.59
1063	NASDAQ	FEX	Wed, Sep 14, 2011	25.87	26.48	25.53	26.17
1062	NASDAQ	FEX	Tue, Sep 13, 2011	25.57	25.85	25.40	25.82
1061	NASDAQ	FEX	Mon, Sep 12, 2011	24.93	25.45	24.87	25.43
1060	NASDAQ	FEX	Fri, Sep 9, 2011	25.64	25.72	25.15	25.30
1059	NASDAQ	FEX	Thu, Sep 8, 2011	26.16	26.34	25.87	25.97
1058	NASDAQ	FEX	Wed, Sep 7, 2011	25.91	26.27	25.81	26.27
1057	NASDAQ	FEX	Tue, Sep 6, 2011	24.94	25.49	24.80	25.46
1056	NASDAQ	FEX	Fri, Sep 2, 2011	25.75	25.94	25.55	25.66
1055	NASDAQ	FEX	Thu, Sep 1, 2011	26.71	26.76	26.36	26.36
1054	NASDAQ	FEX	Wed, Aug 31, 2011	26.70	27.00	26.54	26.70
1053	NASDAQ	FEX	Tue, Aug 30, 2011	26.39	26.73	26.15	26.57
1052	NASDAQ	FEX	Mon, Aug 29, 2011	26.02	26.47	26.00	26.47
1051	NASDAQ	FEX	Fri, Aug 26, 2011	25.00	25.69	24.65	25.62
1050	NASDAQ	FEX	Thu, Aug 25, 2011	25.75	25.75	25.07	25.15
1049	NASDAQ	FEX	Wed, Aug 24, 2011	25.17	25.64	25.12	25.64
1048	NASDAQ	FEX	Tue, Aug 23, 2011	24.48	25.27	24.34	25.27
1047	NASDAQ	FEX	Mon, Aug 22, 2011	24.89	24.89	24.27	24.35
1046	NASDAQ	FEX	Fri, Aug 19, 2011	24.33	25.02	24.27	24.31
1045	NASDAQ	FEX	Thu, Aug 18, 2011	25.19	25.19	24.50	24.72
1044	NASDAQ	FEX	Wed, Aug 17, 2011	26.10	26.35	25.79	25.96
1043	NASDAQ	FEX	Tue, Aug 16, 2011	26.06	26.27	25.75	26.02
1042	NASDAQ	FEX	Mon, Aug 15, 2011	25.89	26.31	25.89	26.30
1041	NASDAQ	FEX	Fri, Aug 12, 2011	25.74	25.93	25.50	25.71
1040	NASDAQ	FEX	Thu, Aug 11, 2011	24.53	25.86	24.52	25.57
1039	NASDAQ	FEX	Wed, Aug 10, 2011	24.76	25.20	24.33	24.34
1038	NASDAQ	FEX	Tue, Aug 9, 2011	24.51	25.37	23.78	25.37
1037	NASDAQ	FEX	Mon, Aug 8, 2011	25.27	25.58	24.09	24.19
1036	NASDAQ	FEX	Fri, Aug 5, 2011	26.49	26.49	25.29	26.03
1035	NASDAQ	FEX	Thu, Aug 4, 2011	27.07	27.08	26.01	26.03
1034	NASDAQ	FEX	Wed, Aug 3, 2011	27.34	27.47	26.81	27.44
1033	NASDAQ	FEX	Tue, Aug 2, 2011	27.95	28.10	27.31	27.31
1032	NASDAQ	FEX	Mon, Aug 1, 2011	28.69	28.72	27.94	28.20
1031	NASDAQ	FEX	Fri, Jul 29, 2011	28.20	28.63	28.04	28.38
1030	NASDAQ	FEX	Thu, Jul 28, 2011	28.68	28.87	28.50	28.52
1029	NASDAQ	FEX	Wed, Jul 27, 2011	29.15	29.15	28.60	28.63
1028	NASDAQ	FEX	Tue, Jul 26, 2011	29.40	29.45	29.23	29.31
1027	NASDAQ	FEX	Mon, Jul 25, 2011	29.39	29.54	29.34	29.37
1026	NASDAQ	FEX	Fri, Jul 22, 2011	29.58	29.64	29.42	29.62
1025	NASDAQ	FEX	Thu, Jul 21, 2011	29.39	29.65	29.31	29.61
1024	NASDAQ	FEX	Wed, Jul 20, 2011	29.35	29.35	29.14	29.20
1023	NASDAQ	FEX	Tue, Jul 19, 2011	28.95	29.31	28.95	29.28
1022	NASDAQ	FEX	Mon, Jul 18, 2011	28.94	28.96	28.62	28.78
1021	NASDAQ	FEX	Fri, Jul 15, 2011	29.12	29.12	28.90	29.09
1020	NASDAQ	FEX	Thu, Jul 14, 2011	29.46	29.46	28.94	29.00
1019	NASDAQ	FEX	Wed, Jul 13, 2011	29.28	29.56	29.22	29.25
1018	NASDAQ	FEX	Tue, Jul 12, 2011	29.27	29.45	29.19	29.20
1017	NASDAQ	FEX	Mon, Jul 11, 2011	29.59	29.63	29.28	29.35
1016	NASDAQ	FEX	Fri, Jul 8, 2011	29.96	29.97	29.70	29.96
1015	NASDAQ	FEX	Thu, Jul 7, 2011	30.11	30.30	30.09	30.22
1014	NASDAQ	FEX	Wed, Jul 6, 2011	29.83	29.90	29.68	29.86
1013	NASDAQ	FEX	Tue, Jul 5, 2011	29.91	29.93	29.77	29.86
1012	NASDAQ	FEX	Fri, Jul 1, 2011	29.45	29.95	29.37	29.93
1011	NASDAQ	FEX	Thu, Jun 30, 2011	29.30	29.52	29.28	29.49
1010	NASDAQ	FEX	Wed, Jun 29, 2011	29.11	29.28	29.01	29.21
1009	NASDAQ	FEX	Tue, Jun 28, 2011	28.65	28.99	28.65	28.99
1008	NASDAQ	FEX	Mon, Jun 27, 2011	28.25	28.62	28.25	28.55
1007	NASDAQ	FEX	Fri, Jun 24, 2011	28.64	28.67	28.27	28.33
1006	NASDAQ	FEX	Thu, Jun 23, 2011	28.26	28.65	28.17	28.65
1005	NASDAQ	FEX	Wed, Jun 22, 2011	28.79	28.97	28.69	28.71
1004	NASDAQ	FEX	Tue, Jun 21, 2011	28.53	28.94	28.53	28.91
1003	NASDAQ	FEX	Mon, Jun 20, 2011	28.32	28.59	28.25	28.52
1002	NASDAQ	FEX	Fri, Jun 17, 2011	28.50	28.54	28.33	28.37
1001	NASDAQ	FEX	Thu, Jun 16, 2011	28.26	28.42	28.00	28.27
1000	NASDAQ	FEX	Wed, Jun 15, 2011	28.54	28.64	28.16	28.21
999	NASDAQ	FEX	Tue, Jun 14, 2011	28.53	28.87	28.53	28.75
998	NASDAQ	FEX	Mon, Jun 13, 2011	28.46	28.51	28.16	28.28
997	NASDAQ	FEX	Fri, Jun 10, 2011	28.65	28.71	28.30	28.37
996	NASDAQ	FEX	Thu, Jun 9, 2011	28.61	28.89	28.54	28.81
995	NASDAQ	FEX	Wed, Jun 8, 2011	28.67	28.69	28.46	28.52
994	NASDAQ	FEX	Tue, Jun 7, 2011	28.85	28.99	28.73	28.73
993	NASDAQ	FEX	Mon, Jun 6, 2011	29.06	29.08	28.72	28.72
992	NASDAQ	FEX	Fri, Jun 3, 2011	29.09	29.32	29.00	29.09
991	NASDAQ	FEX	Thu, Jun 2, 2011	29.44	29.57	29.27	29.40
990	NASDAQ	FEX	Wed, Jun 1, 2011	30.06	30.10	29.42	29.47
989	NASDAQ	FEX	Tue, May 31, 2011	30.18	30.19	29.92	30.15
988	NASDAQ	FEX	Fri, May 27, 2011	29.82	29.96	29.80	29.89
987	NASDAQ	FEX	Thu, May 26, 2011	29.59	29.81	29.43	29.72
986	NASDAQ	FEX	Wed, May 25, 2011	29.39	29.74	29.30	29.63
985	NASDAQ	FEX	Tue, May 24, 2011	29.69	29.73	29.46	29.51
984	NASDAQ	FEX	Mon, May 23, 2011	29.64	29.64	29.47	29.58
983	NASDAQ	FEX	Fri, May 20, 2011	30.13	30.13	29.85	29.97
982	NASDAQ	FEX	Thu, May 19, 2011	30.25	30.25	30.02	30.17
981	NASDAQ	FEX	Wed, May 18, 2011	29.85	30.16	29.84	30.14
980	NASDAQ	FEX	Tue, May 17, 2011	29.71	29.87	29.56	29.79
979	NASDAQ	FEX	Mon, May 16, 2011	29.96	30.17	29.83	29.88
978	NASDAQ	FEX	Fri, May 13, 2011	30.35	30.40	29.97	30.07
977	NASDAQ	FEX	Thu, May 12, 2011	30.10	30.32	29.88	30.31
976	NASDAQ	FEX	Wed, May 11, 2011	30.38	30.38	29.96	30.09
975	NASDAQ	FEX	Tue, May 10, 2011	30.18	30.51	30.18	30.44
974	NASDAQ	FEX	Mon, May 9, 2011	29.97	30.16	29.93	30.13
973	NASDAQ	FEX	Fri, May 6, 2011	30.14	30.27	29.82	29.95
972	NASDAQ	FEX	Thu, May 5, 2011	29.81	30.08	29.69	29.82
971	NASDAQ	FEX	Wed, May 4, 2011	30.21	30.21	29.74	29.93
970	NASDAQ	FEX	Tue, May 3, 2011	30.34	30.34	30.03	30.18
969	NASDAQ	FEX	Mon, May 2, 2011	30.65	30.65	30.35	30.40
968	NASDAQ	FEX	Fri, Apr 29, 2011	30.45	30.50	30.31	30.47
967	NASDAQ	FEX	Thu, Apr 28, 2011	30.28	30.41	30.25	30.37
966	NASDAQ	FEX	Wed, Apr 27, 2011	30.22	30.39	30.09	30.35
965	NASDAQ	FEX	Tue, Apr 26, 2011	29.99	30.26	29.99	30.19
964	NASDAQ	FEX	Mon, Apr 25, 2011	30.00	30.00	29.85	29.95
963	NASDAQ	FEX	Thu, Apr 21, 2011	29.96	30.01	29.90	29.98
962	NASDAQ	FEX	Wed, Apr 20, 2011	29.76	29.88	29.76	29.85
961	NASDAQ	FEX	Tue, Apr 19, 2011	29.24	29.35	29.16	29.35
960	NASDAQ	FEX	Mon, Apr 18, 2011	29.28	29.32	28.98	29.18
959	NASDAQ	FEX	Fri, Apr 15, 2011	29.40	29.62	29.33	29.59
958	NASDAQ	FEX	Thu, Apr 14, 2011	29.24	29.40	29.10	29.39
957	NASDAQ	FEX	Wed, Apr 13, 2011	29.45	29.48	29.24	29.37
956	NASDAQ	FEX	Tue, Apr 12, 2011	29.36	29.40	29.18	29.30
955	NASDAQ	FEX	Mon, Apr 11, 2011	29.69	29.76	29.45	29.53
954	NASDAQ	FEX	Fri, Apr 8, 2011	29.93	30.04	29.56	29.70
953	NASDAQ	FEX	Thu, Apr 7, 2011	29.90	29.98	29.79	29.86
952	NASDAQ	FEX	Wed, Apr 6, 2011	30.01	30.01	29.81	29.90
951	NASDAQ	FEX	Tue, Apr 5, 2011	29.69	30.02	29.69	29.88
950	NASDAQ	FEX	Mon, Apr 4, 2011	29.82	29.89	29.69	29.78
949	NASDAQ	FEX	Fri, Apr 1, 2011	29.90	29.94	29.74	29.82
948	NASDAQ	FEX	Thu, Mar 31, 2011	29.65	29.72	29.53	29.66
947	NASDAQ	FEX	Wed, Mar 30, 2011	29.52	29.72	29.52	29.67
946	NASDAQ	FEX	Tue, Mar 29, 2011	29.21	29.42	29.04	29.42
945	NASDAQ	FEX	Mon, Mar 28, 2011	29.31	29.41	29.16	29.17
944	NASDAQ	FEX	Fri, Mar 25, 2011	29.24	29.41	29.19	29.28
943	NASDAQ	FEX	Thu, Mar 24, 2011	28.99	29.18	28.89	29.15
942	NASDAQ	FEX	Wed, Mar 23, 2011	28.67	28.90	28.48	28.83
941	NASDAQ	FEX	Tue, Mar 22, 2011	28.89	28.91	28.70	28.72
940	NASDAQ	FEX	Mon, Mar 21, 2011	28.81	28.91	28.73	28.88
939	NASDAQ	FEX	Fri, Mar 18, 2011	28.62	28.63	28.37	28.41
938	NASDAQ	FEX	Thu, Mar 17, 2011	28.39	28.47	28.19	28.29
937	NASDAQ	FEX	Wed, Mar 16, 2011	28.38	28.52	27.78	28.00
936	NASDAQ	FEX	Tue, Mar 15, 2011	28.01	28.59	27.79	28.44
935	NASDAQ	FEX	Mon, Mar 14, 2011	28.70	28.83	28.47	28.73
934	NASDAQ	FEX	Fri, Mar 11, 2011	28.47	28.99	28.47	28.93
933	NASDAQ	FEX	Thu, Mar 10, 2011	28.85	28.90	28.64	28.65
932	NASDAQ	FEX	Wed, Mar 9, 2011	29.14	29.26	29.06	29.19
931	NASDAQ	FEX	Tue, Mar 8, 2011	29.09	29.36	28.90	29.27
930	NASDAQ	FEX	Mon, Mar 7, 2011	29.49	29.49	28.84	29.01
929	NASDAQ	FEX	Fri, Mar 4, 2011	29.51	29.52	29.12	29.33
928	NASDAQ	FEX	Thu, Mar 3, 2011	29.29	29.53	29.29	29.52
927	NASDAQ	FEX	Wed, Mar 2, 2011	28.90	29.11	28.84	28.96
926	NASDAQ	FEX	Tue, Mar 1, 2011	29.58	29.58	28.86	28.87
925	NASDAQ	FEX	Mon, Feb 28, 2011	29.38	29.40	29.17	29.37
924	NASDAQ	FEX	Fri, Feb 25, 2011	29.04	29.22	28.97	29.22
923	NASDAQ	FEX	Thu, Feb 24, 2011	28.83	28.94	28.50	28.80
922	NASDAQ	FEX	Wed, Feb 23, 2011	29.03	29.09	28.52	28.77
921	NASDAQ	FEX	Tue, Feb 22, 2011	29.54	29.62	28.99	29.01
920	NASDAQ	FEX	Fri, Feb 18, 2011	29.81	29.84	29.67	29.79
919	NASDAQ	FEX	Thu, Feb 17, 2011	29.63	29.79	29.54	29.77
918	NASDAQ	FEX	Wed, Feb 16, 2011	29.54	29.67	29.46	29.63
917	NASDAQ	FEX	Tue, Feb 15, 2011	29.45	29.45	29.30	29.37
916	NASDAQ	FEX	Mon, Feb 14, 2011	29.49	29.51	29.41	29.50
915	NASDAQ	FEX	Fri, Feb 11, 2011	29.20	29.48	29.17	29.43
914	NASDAQ	FEX	Thu, Feb 10, 2011	29.02	29.28	28.98	29.26
913	NASDAQ	FEX	Wed, Feb 9, 2011	29.15	29.20	29.02	29.12
912	NASDAQ	FEX	Tue, Feb 8, 2011	29.09	29.18	28.98	29.17
911	NASDAQ	FEX	Mon, Feb 7, 2011	29.02	29.15	28.91	29.05
910	NASDAQ	FEX	Fri, Feb 4, 2011	28.75	28.90	28.66	28.90
909	NASDAQ	FEX	Thu, Feb 3, 2011	28.58	28.72	28.41	28.70
908	NASDAQ	FEX	Wed, Feb 2, 2011	28.53	28.62	28.53	28.55
907	NASDAQ	FEX	Tue, Feb 1, 2011	28.35	28.64	28.35	28.64
906	NASDAQ	FEX	Mon, Jan 31, 2011	28.00	28.21	28.00	28.16
905	NASDAQ	FEX	Fri, Jan 28, 2011	28.55	28.55	27.88	27.92
904	NASDAQ	FEX	Thu, Jan 27, 2011	28.34	28.51	28.34	28.48
903	NASDAQ	FEX	Wed, Jan 26, 2011	28.17	28.38	28.16	28.34
902	NASDAQ	FEX	Tue, Jan 25, 2011	28.01	28.14	27.86	28.09
901	NASDAQ	FEX	Mon, Jan 24, 2011	27.93	28.13	27.93	28.12
900	NASDAQ	FEX	Fri, Jan 21, 2011	28.20	28.20	27.93	27.95
899	NASDAQ	FEX	Thu, Jan 20, 2011	27.93	28.00	27.74	27.95
898	NASDAQ	FEX	Wed, Jan 19, 2011	28.37	28.37	27.93	28.03
897	NASDAQ	FEX	Tue, Jan 18, 2011	28.33	28.43	28.27	28.38
896	NASDAQ	FEX	Fri, Jan 14, 2011	28.06	28.32	28.06	28.28
895	NASDAQ	FEX	Thu, Jan 13, 2011	28.15	28.19	28.03	28.11
894	NASDAQ	FEX	Wed, Jan 12, 2011	28.12	28.18	28.03	28.12
893	NASDAQ	FEX	Tue, Jan 11, 2011	27.86	27.95	27.78	27.90
892	NASDAQ	FEX	Mon, Jan 10, 2011	27.74	27.84	27.51	27.81
891	NASDAQ	FEX	Fri, Jan 7, 2011	27.92	27.92	27.57	27.80
890	NASDAQ	FEX	Thu, Jan 6, 2011	27.89	27.90	27.75	27.82
889	NASDAQ	FEX	Wed, Jan 5, 2011	27.69	27.91	27.69	27.87
888	NASDAQ	FEX	Tue, Jan 4, 2011	27.97	27.97	27.60	27.77
887	NASDAQ	FEX	Mon, Jan 3, 2011	27.75	27.98	27.75	27.88
886	NASDAQ	FEX	Fri, Dec 31, 2010	27.60	27.61	27.50	27.58
885	NASDAQ	FEX	Thu, Dec 30, 2010	27.61	27.64	27.55	27.61
884	NASDAQ	FEX	Wed, Dec 29, 2010	27.66	27.66	27.57	27.61
883	NASDAQ	FEX	Tue, Dec 28, 2010	27.54	27.58	27.51	27.57
882	NASDAQ	FEX	Mon, Dec 27, 2010	27.55	27.62	27.45	27.61
881	NASDAQ	FEX	Thu, Dec 23, 2010	27.61	27.65	27.56	27.62
880	NASDAQ	FEX	Wed, Dec 22, 2010	27.66	27.68	27.59	27.68
879	NASDAQ	FEX	Tue, Dec 21, 2010	27.58	27.64	27.52	27.62
878	NASDAQ	FEX	Mon, Dec 20, 2010	27.72	27.72	27.45	27.60
877	NASDAQ	FEX	Fri, Dec 17, 2010	27.46	27.53	27.40	27.51
876	NASDAQ	FEX	Thu, Dec 16, 2010	27.37	27.46	27.16	27.46
875	NASDAQ	FEX	Wed, Dec 15, 2010	27.36	27.45	27.22	27.27
874	NASDAQ	FEX	Tue, Dec 14, 2010	27.45	27.50	27.32	27.38
873	NASDAQ	FEX	Mon, Dec 13, 2010	27.60	27.60	27.40	27.40
872	NASDAQ	FEX	Fri, Dec 10, 2010	27.33	27.44	27.28	27.43
871	NASDAQ	FEX	Thu, Dec 9, 2010	27.33	27.33	27.18	27.24
870	NASDAQ	FEX	Wed, Dec 8, 2010	27.17	27.24	27.03	27.16
869	NASDAQ	FEX	Tue, Dec 7, 2010	27.43	27.43	27.13	27.14
868	NASDAQ	FEX	Mon, Dec 6, 2010	27.10	27.14	27.02	27.11
867	NASDAQ	FEX	Fri, Dec 3, 2010	26.97	27.15	26.95	27.13
866	NASDAQ	FEX	Thu, Dec 2, 2010	26.75	27.05	26.75	27.05
865	NASDAQ	FEX	Wed, Dec 1, 2010	26.58	26.72	26.56	26.70
864	NASDAQ	FEX	Tue, Nov 30, 2010	25.96	26.27	25.96	26.15
863	NASDAQ	FEX	Mon, Nov 29, 2010	26.15	26.31	25.96	26.27
862	NASDAQ	FEX	Fri, Nov 26, 2010	26.29	26.36	26.21	26.35
861	NASDAQ	FEX	Wed, Nov 24, 2010	26.28	26.50	26.28	26.47
860	NASDAQ	FEX	Tue, Nov 23, 2010	26.14	26.14	25.99	26.05
859	NASDAQ	FEX	Mon, Nov 22, 2010	26.22	26.42	26.12	26.42
858	NASDAQ	FEX	Fri, Nov 19, 2010	26.16	26.35	26.08	26.35
857	NASDAQ	FEX	Thu, Nov 18, 2010	26.12	26.31	26.11	26.20
856	NASDAQ	FEX	Wed, Nov 17, 2010	25.83	25.92	25.72	25.85
855	NASDAQ	FEX	Tue, Nov 16, 2010	25.97	26.04	25.64	25.76
854	NASDAQ	FEX	Mon, Nov 15, 2010	26.38	26.41	26.20	26.20
853	NASDAQ	FEX	Fri, Nov 12, 2010	26.39	26.46	26.11	26.22
852	NASDAQ	FEX	Thu, Nov 11, 2010	26.28	26.61	26.28	26.58
851	NASDAQ	FEX	Wed, Nov 10, 2010	26.54	26.61	26.30	26.57
850	NASDAQ	FEX	Tue, Nov 9, 2010	26.77	26.80	26.39	26.47
849	NASDAQ	FEX	Mon, Nov 8, 2010	26.65	26.77	26.61	26.76
848	NASDAQ	FEX	Fri, Nov 5, 2010	26.78	26.83	26.66	26.78
847	NASDAQ	FEX	Thu, Nov 4, 2010	26.51	26.68	26.41	26.67
846	NASDAQ	FEX	Wed, Nov 3, 2010	26.19	26.19	25.94	26.09
845	NASDAQ	FEX	Tue, Nov 2, 2010	26.15	26.15	26.01	26.10
844	NASDAQ	FEX	Mon, Nov 1, 2010	26.15	26.15	25.71	25.84
843	NASDAQ	FEX	Fri, Oct 29, 2010	25.83	25.94	25.79	25.91
842	NASDAQ	FEX	Thu, Oct 28, 2010	26.00	26.00	25.67	25.84
841	NASDAQ	FEX	Wed, Oct 27, 2010	25.74	25.83	25.54	25.83
840	NASDAQ	FEX	Tue, Oct 26, 2010	25.80	25.94	25.77	25.90
839	NASDAQ	FEX	Mon, Oct 25, 2010	26.08	26.14	25.92	25.96
838	NASDAQ	FEX	Fri, Oct 22, 2010	25.83	25.84	25.76	25.84
837	NASDAQ	FEX	Thu, Oct 21, 2010	25.92	25.99	25.65	25.78
836	NASDAQ	FEX	Wed, Oct 20, 2010	25.53	25.85	25.53	25.75
835	NASDAQ	FEX	Tue, Oct 19, 2010	25.64	25.69	25.34	25.43
834	NASDAQ	FEX	Mon, Oct 18, 2010	25.86	25.92	25.75	25.90
833	NASDAQ	FEX	Fri, Oct 15, 2010	25.96	25.96	25.67	25.81
832	NASDAQ	FEX	Thu, Oct 14, 2010	25.85	25.88	25.61	25.76
831	NASDAQ	FEX	Wed, Oct 13, 2010	25.94	25.97	25.78	25.87
830	NASDAQ	FEX	Tue, Oct 12, 2010	25.54	25.73	25.34	25.66
829	NASDAQ	FEX	Mon, Oct 11, 2010	25.55	25.75	25.50	25.55
828	NASDAQ	FEX	Fri, Oct 8, 2010	25.34	25.55	25.29	25.51
827	NASDAQ	FEX	Thu, Oct 7, 2010	25.33	25.33	25.18	25.25
826	NASDAQ	FEX	Wed, Oct 6, 2010	25.48	25.48	25.19	25.30
825	NASDAQ	FEX	Tue, Oct 5, 2010	25.18	25.45	25.11	25.41
824	NASDAQ	FEX	Mon, Oct 4, 2010	25.06	25.12	24.79	24.87
823	NASDAQ	FEX	Fri, Oct 1, 2010	25.12	25.13	24.94	25.11
822	NASDAQ	FEX	Thu, Sep 30, 2010	25.20	25.27	24.87	25.02
821	NASDAQ	FEX	Wed, Sep 29, 2010	25.11	25.17	25.01	25.09
820	NASDAQ	FEX	Tue, Sep 28, 2010	25.01	25.19	24.78	25.14
819	NASDAQ	FEX	Mon, Sep 27, 2010	25.12	25.12	24.93	24.95
818	NASDAQ	FEX	Fri, Sep 24, 2010	24.90	25.07	24.81	25.07
817	NASDAQ	FEX	Thu, Sep 23, 2010	24.45	24.77	24.42	24.52
816	NASDAQ	FEX	Wed, Sep 22, 2010	24.83	24.84	24.64	24.71
815	NASDAQ	FEX	Tue, Sep 21, 2010	24.90	24.99	24.78	24.85
814	NASDAQ	FEX	Mon, Sep 20, 2010	24.57	24.98	24.57	24.94
813	NASDAQ	FEX	Fri, Sep 17, 2010	24.71	24.71	24.44	24.54
812	NASDAQ	FEX	Thu, Sep 16, 2010	24.48	24.52	24.41	24.47
811	NASDAQ	FEX	Wed, Sep 15, 2010	24.36	24.57	24.29	24.55
810	NASDAQ	FEX	Tue, Sep 14, 2010	24.33	24.57	24.33	24.43
809	NASDAQ	FEX	Mon, Sep 13, 2010	24.40	24.47	24.34	24.44
808	NASDAQ	FEX	Fri, Sep 10, 2010	24.11	24.19	24.07	24.16
807	NASDAQ	FEX	Thu, Sep 9, 2010	24.24	24.24	24.00	24.05
806	NASDAQ	FEX	Wed, Sep 8, 2010	23.92	24.04	23.92	23.96
805	NASDAQ	FEX	Tue, Sep 7, 2010	24.05	24.05	23.84	23.87
804	NASDAQ	FEX	Fri, Sep 3, 2010	24.11	24.17	23.97	24.17
803	NASDAQ	FEX	Thu, Sep 2, 2010	23.57	23.84	23.57	23.84
802	NASDAQ	FEX	Wed, Sep 1, 2010	23.15	23.52	23.15	23.51
801	NASDAQ	FEX	Tue, Aug 31, 2010	22.83	22.96	22.78	22.85
800	NASDAQ	FEX	Mon, Aug 30, 2010	23.19	23.21	22.86	22.86
799	NASDAQ	FEX	Fri, Aug 27, 2010	23.03	23.22	22.68	23.20
798	NASDAQ	FEX	Thu, Aug 26, 2010	23.10	23.13	22.83	22.84
797	NASDAQ	FEX	Wed, Aug 25, 2010	22.75	22.97	22.59	22.97
796	NASDAQ	FEX	Tue, Aug 24, 2010	22.93	22.98	22.75	22.84
795	NASDAQ	FEX	Mon, Aug 23, 2010	23.34	23.46	23.15	23.15
794	NASDAQ	FEX	Fri, Aug 20, 2010	23.21	23.31	23.09	23.27
793	NASDAQ	FEX	Thu, Aug 19, 2010	23.61	23.61	23.21	23.27
792	NASDAQ	FEX	Wed, Aug 18, 2010	23.62	23.81	23.50	23.76
791	NASDAQ	FEX	Tue, Aug 17, 2010	23.47	23.79	23.46	23.68
790	NASDAQ	FEX	Mon, Aug 16, 2010	23.18	23.35	23.18	23.27
789	NASDAQ	FEX	Fri, Aug 13, 2010	23.44	23.45	23.31	23.31
788	NASDAQ	FEX	Thu, Aug 12, 2010	23.11	23.44	23.00	23.39
787	NASDAQ	FEX	Wed, Aug 11, 2010	23.84	23.84	23.44	23.49
786	NASDAQ	FEX	Tue, Aug 10, 2010	24.15	24.28	23.97	24.18
785	NASDAQ	FEX	Mon, Aug 9, 2010	24.24	24.34	24.20	24.34
784	NASDAQ	FEX	Fri, Aug 6, 2010	23.92	24.19	23.88	24.19
783	NASDAQ	FEX	Thu, Aug 5, 2010	24.17	24.28	24.10	24.25
782	NASDAQ	FEX	Wed, Aug 4, 2010	24.18	24.31	24.11	24.29
781	NASDAQ	FEX	Tue, Aug 3, 2010	24.12	24.22	24.02	24.09
780	NASDAQ	FEX	Mon, Aug 2, 2010	24.17	24.27	24.16	24.26
779	NASDAQ	FEX	Fri, Jul 30, 2010	23.45	23.84	23.40	23.83
778	NASDAQ	FEX	Thu, Jul 29, 2010	23.95	23.96	23.52	23.75
777	NASDAQ	FEX	Wed, Jul 28, 2010	24.04	24.12	23.80	23.88
776	NASDAQ	FEX	Tue, Jul 27, 2010	24.34	24.34	24.05	24.09
775	NASDAQ	FEX	Mon, Jul 26, 2010	23.92	24.19	23.92	24.19
774	NASDAQ	FEX	Fri, Jul 23, 2010	23.64	23.89	23.54	23.88
773	NASDAQ	FEX	Thu, Jul 22, 2010	23.40	23.67	23.40	23.59
772	NASDAQ	FEX	Wed, Jul 21, 2010	23.37	23.43	23.02	23.10
771	NASDAQ	FEX	Tue, Jul 20, 2010	22.84	23.41	22.84	23.41
770	NASDAQ	FEX	Mon, Jul 19, 2010	23.05	23.18	23.01	23.16
769	NASDAQ	FEX	Fri, Jul 16, 2010	23.55	23.55	22.93	22.94
768	NASDAQ	FEX	Thu, Jul 15, 2010	23.55	23.66	23.35	23.63
767	NASDAQ	FEX	Wed, Jul 14, 2010	23.58	23.65	23.43	23.56
766	NASDAQ	FEX	Tue, Jul 13, 2010	23.38	23.65	23.38	23.61
765	NASDAQ	FEX	Mon, Jul 12, 2010	23.20	23.24	23.07	23.20
764	NASDAQ	FEX	Fri, Jul 9, 2010	23.04	23.17	23.04	23.17
763	NASDAQ	FEX	Thu, Jul 8, 2010	23.09	23.09	22.88	23.09
762	NASDAQ	FEX	Wed, Jul 7, 2010	22.23	22.85	22.23	22.85
761	NASDAQ	FEX	Tue, Jul 6, 2010	22.25	22.48	22.02	22.12
760	NASDAQ	FEX	Fri, Jul 2, 2010	22.26	22.26	21.92	22.12
759	NASDAQ	FEX	Thu, Jul 1, 2010	22.19	22.29	21.73	22.16
758	NASDAQ	FEX	Wed, Jun 30, 2010	22.43	22.63	22.18	22.22
757	NASDAQ	FEX	Tue, Jun 29, 2010	22.82	22.82	22.33	22.44
756	NASDAQ	FEX	Mon, Jun 28, 2010	23.19	23.39	23.19	23.30
755	NASDAQ	FEX	Fri, Jun 25, 2010	23.20	23.36	23.12	23.27
754	NASDAQ	FEX	Thu, Jun 24, 2010	23.30	23.44	23.18	23.18
753	NASDAQ	FEX	Wed, Jun 23, 2010	23.57	23.57	23.34	23.57
752	NASDAQ	FEX	Tue, Jun 22, 2010	24.16	24.24	23.63	23.63
751	NASDAQ	FEX	Mon, Jun 21, 2010	24.68	24.68	24.17	24.23
750	NASDAQ	FEX	Fri, Jun 18, 2010	24.46	24.46	24.34	24.37
749	NASDAQ	FEX	Thu, Jun 17, 2010	24.40	24.40	24.14	24.38
748	NASDAQ	FEX	Wed, Jun 16, 2010	24.23	24.45	24.20	24.35
747	NASDAQ	FEX	Tue, Jun 15, 2010	24.02	24.38	24.02	24.38
746	NASDAQ	FEX	Mon, Jun 14, 2010	23.93	24.09	23.85	23.87
745	NASDAQ	FEX	Fri, Jun 11, 2010	23.64	23.78	23.53	23.78
744	NASDAQ	FEX	Thu, Jun 10, 2010	23.23	23.65	23.23	23.65
743	NASDAQ	FEX	Wed, Jun 9, 2010	23.05	23.39	22.85	22.91
742	NASDAQ	FEX	Tue, Jun 8, 2010	22.73	22.93	22.48	22.93
741	NASDAQ	FEX	Mon, Jun 7, 2010	23.14	23.14	22.66	22.66
740	NASDAQ	FEX	Fri, Jun 4, 2010	23.59	23.59	22.97	23.04
739	NASDAQ	FEX	Thu, Jun 3, 2010	23.87	23.96	23.73	23.94
738	NASDAQ	FEX	Wed, Jun 2, 2010	23.32	23.79	23.24	23.79
737	NASDAQ	FEX	Tue, Jun 1, 2010	23.45	23.69	23.17	23.17
736	NASDAQ	FEX	Fri, May 28, 2010	23.96	23.96	23.62	23.68
735	NASDAQ	FEX	Thu, May 27, 2010	23.51	23.92	23.47	23.92
734	NASDAQ	FEX	Wed, May 26, 2010	23.37	23.57	23.09	23.11
733	NASDAQ	FEX	Tue, May 25, 2010	22.53	23.12	22.37	23.12
732	NASDAQ	FEX	Mon, May 24, 2010	23.30	23.45	23.09	23.09
731	NASDAQ	FEX	Fri, May 21, 2010	22.58	23.37	22.58	23.32
730	NASDAQ	FEX	Thu, May 20, 2010	23.32	23.45	22.96	22.97
729	NASDAQ	FEX	Wed, May 19, 2010	23.99	24.11	23.54	23.91
728	NASDAQ	FEX	Tue, May 18, 2010	24.58	24.68	24.02	24.09
727	NASDAQ	FEX	Mon, May 17, 2010	24.38	24.45	24.03	24.41
726	NASDAQ	FEX	Fri, May 14, 2010	24.65	24.65	24.18	24.35
725	NASDAQ	FEX	Thu, May 13, 2010	25.09	25.19	24.82	24.82
724	NASDAQ	FEX	Wed, May 12, 2010	24.83	25.13	24.81	25.13
723	NASDAQ	FEX	Tue, May 11, 2010	24.52	24.99	24.52	24.71
722	NASDAQ	FEX	Mon, May 10, 2010	24.68	24.76	24.46	24.73
721	NASDAQ	FEX	Fri, May 7, 2010	23.93	24.21	23.44	23.61
720	NASDAQ	FEX	Thu, May 6, 2010	24.78	33.00	0.10	23.98
719	NASDAQ	FEX	Wed, May 5, 2010	24.86	25.04	24.71	24.89
718	NASDAQ	FEX	Tue, May 4, 2010	25.42	25.42	25.00	25.10
717	NASDAQ	FEX	Mon, May 3, 2010	25.43	25.74	25.43	25.71
716	NASDAQ	FEX	Fri, Apr 30, 2010	25.77	25.79	25.33	25.33
715	NASDAQ	FEX	Thu, Apr 29, 2010	25.60	25.83	25.59	25.80
714	NASDAQ	FEX	Wed, Apr 28, 2010	25.38	25.45	25.35	25.42
713	NASDAQ	FEX	Tue, Apr 27, 2010	25.81	25.90	25.30	25.30
712	NASDAQ	FEX	Mon, Apr 26, 2010	25.98	26.11	25.95	25.95
711	NASDAQ	FEX	Fri, Apr 23, 2010	25.85	26.03	25.78	26.03
710	NASDAQ	FEX	Thu, Apr 22, 2010	25.52	25.84	25.38	25.83
709	NASDAQ	FEX	Wed, Apr 21, 2010	25.63	25.64	25.50	25.64
708	NASDAQ	FEX	Tue, Apr 20, 2010	25.48	25.60	25.45	25.60
707	NASDAQ	FEX	Mon, Apr 19, 2010	25.27	25.35	25.08	25.33
706	NASDAQ	FEX	Fri, Apr 16, 2010	25.64	25.64	25.15	25.32
705	NASDAQ	FEX	Thu, Apr 15, 2010	25.65	25.71	25.57	25.69
704	NASDAQ	FEX	Wed, Apr 14, 2010	25.48	25.66	25.46	25.66
703	NASDAQ	FEX	Tue, Apr 13, 2010	25.38	25.43	25.28	25.42
702	NASDAQ	FEX	Mon, Apr 12, 2010	25.38	25.43	25.35	25.39
701	NASDAQ	FEX	Fri, Apr 9, 2010	25.22	25.35	25.16	25.35
700	NASDAQ	FEX	Thu, Apr 8, 2010	25.05	25.18	24.92	25.18
699	NASDAQ	FEX	Wed, Apr 7, 2010	25.22	25.25	25.00	25.11
698	NASDAQ	FEX	Tue, Apr 6, 2010	25.16	25.31	25.15	25.31
697	NASDAQ	FEX	Mon, Apr 5, 2010	25.01	25.25	25.01	25.25
696	NASDAQ	FEX	Thu, Apr 1, 2010	24.94	25.03	24.91	24.99
695	NASDAQ	FEX	Wed, Mar 31, 2010	24.75	24.87	24.72	24.72
694	NASDAQ	FEX	Tue, Mar 30, 2010	24.88	24.95	24.73	24.86
693	NASDAQ	FEX	Mon, Mar 29, 2010	24.75	24.85	24.74	24.85
692	NASDAQ	FEX	Fri, Mar 26, 2010	24.69	24.76	24.54	24.64
691	NASDAQ	FEX	Thu, Mar 25, 2010	25.02	25.02	24.60	24.60
690	NASDAQ	FEX	Wed, Mar 24, 2010	24.84	24.84	24.68	24.71
689	NASDAQ	FEX	Tue, Mar 23, 2010	24.76	24.88	24.65	24.88
688	NASDAQ	FEX	Mon, Mar 22, 2010	24.33	24.72	24.33	24.68
687	NASDAQ	FEX	Fri, Mar 19, 2010	24.66	24.66	24.44	24.49
686	NASDAQ	FEX	Thu, Mar 18, 2010	24.75	24.75	24.60	24.62
685	NASDAQ	FEX	Wed, Mar 17, 2010	24.62	24.76	24.62	24.69
684	NASDAQ	FEX	Tue, Mar 16, 2010	24.33	24.54	24.33	24.53
683	NASDAQ	FEX	Mon, Mar 15, 2010	24.25	24.29	24.12	24.29
682	NASDAQ	FEX	Fri, Mar 12, 2010	24.47	24.47	24.28	24.32
681	NASDAQ	FEX	Thu, Mar 11, 2010	24.10	24.27	24.05	24.27
680	NASDAQ	FEX	Wed, Mar 10, 2010	24.12	24.26	24.12	24.21
679	NASDAQ	FEX	Tue, Mar 9, 2010	23.96	24.19	23.96	24.08
678	NASDAQ	FEX	Mon, Mar 8, 2010	24.03	24.12	23.98	24.08
677	NASDAQ	FEX	Fri, Mar 5, 2010	23.87	24.10	23.82	24.08
676	NASDAQ	FEX	Thu, Mar 4, 2010	23.69	23.73	23.58	23.70
675	NASDAQ	FEX	Wed, Mar 3, 2010	23.69	23.79	23.62	23.63
674	NASDAQ	FEX	Tue, Mar 2, 2010	23.63	23.71	23.56	23.61
673	NASDAQ	FEX	Mon, Mar 1, 2010	23.27	23.53	23.21	23.53
672	NASDAQ	FEX	Fri, Feb 26, 2010	23.11	23.22	23.11	23.17
671	NASDAQ	FEX	Thu, Feb 25, 2010	22.81	23.17	22.74	23.17
670	NASDAQ	FEX	Wed, Feb 24, 2010	22.92	23.09	22.88	23.09
669	NASDAQ	FEX	Tue, Feb 23, 2010	23.13	23.13	22.84	22.93
668	NASDAQ	FEX	Mon, Feb 22, 2010	23.26	23.28	23.13	23.17
667	NASDAQ	FEX	Fri, Feb 19, 2010	23.12	23.26	23.12	23.19
666	NASDAQ	FEX	Thu, Feb 18, 2010	22.93	23.10	22.93	23.10
665	NASDAQ	FEX	Wed, Feb 17, 2010	22.90	22.92	22.81	22.89
664	NASDAQ	FEX	Tue, Feb 16, 2010	22.56	22.79	22.49	22.78
663	NASDAQ	FEX	Fri, Feb 12, 2010	22.14	22.36	22.14	22.36
662	NASDAQ	FEX	Thu, Feb 11, 2010	22.10	22.39	22.03	22.39
661	NASDAQ	FEX	Wed, Feb 10, 2010	21.96	22.20	21.95	22.12
660	NASDAQ	FEX	Tue, Feb 9, 2010	22.13	22.33	22.13	22.22
659	NASDAQ	FEX	Mon, Feb 8, 2010	22.07	22.19	21.89	21.89
658	NASDAQ	FEX	Fri, Feb 5, 2010	21.95	22.05	21.58	22.05
657	NASDAQ	FEX	Thu, Feb 4, 2010	22.52	22.52	22.01	22.01
656	NASDAQ	FEX	Wed, Feb 3, 2010	22.72	22.81	22.68	22.75
655	NASDAQ	FEX	Tue, Feb 2, 2010	22.59	22.88	22.58	22.87
654	NASDAQ	FEX	Mon, Feb 1, 2010	22.25	22.47	22.25	22.47
653	NASDAQ	FEX	Fri, Jan 29, 2010	22.55	22.60	22.11	22.18
652	NASDAQ	FEX	Thu, Jan 28, 2010	22.73	22.73	22.29	22.40
651	NASDAQ	FEX	Wed, Jan 27, 2010	22.63	22.70	22.43	22.70
650	NASDAQ	FEX	Tue, Jan 26, 2010	22.65	22.83	22.47	22.72
649	NASDAQ	FEX	Mon, Jan 25, 2010	22.73	22.81	22.64	22.72
648	NASDAQ	FEX	Fri, Jan 22, 2010	23.03	23.05	22.56	22.56
647	NASDAQ	FEX	Thu, Jan 21, 2010	23.52	23.60	23.09	23.10
646	NASDAQ	FEX	Wed, Jan 20, 2010	23.65	23.65	23.36	23.51
645	NASDAQ	FEX	Tue, Jan 19, 2010	23.49	23.76	23.49	23.76
644	NASDAQ	FEX	Fri, Jan 15, 2010	23.63	23.63	23.35	23.45
643	NASDAQ	FEX	Thu, Jan 14, 2010	23.67	23.72	23.62	23.72
642	NASDAQ	FEX	Wed, Jan 13, 2010	23.53	23.71	23.38	23.69
641	NASDAQ	FEX	Tue, Jan 12, 2010	23.59	23.59	23.38	23.45
640	NASDAQ	FEX	Mon, Jan 11, 2010	23.77	23.77	23.66	23.75
639	NASDAQ	FEX	Fri, Jan 8, 2010	23.52	23.71	23.51	23.71
638	NASDAQ	FEX	Thu, Jan 7, 2010	23.51	23.63	23.45	23.60
637	NASDAQ	FEX	Wed, Jan 6, 2010	23.50	23.57	23.50	23.55
636	NASDAQ	FEX	Tue, Jan 5, 2010	23.42	23.50	23.40	23.45
635	NASDAQ	FEX	Mon, Jan 4, 2010	23.25	23.43	23.25	23.41
634	NASDAQ	FEX	Thu, Dec 31, 2009	23.27	23.27	23.08	23.08
633	NASDAQ	FEX	Wed, Dec 30, 2009	23.33	23.33	23.26	23.31
632	NASDAQ	FEX	Tue, Dec 29, 2009	23.45	23.45	23.32	23.36
631	NASDAQ	FEX	Mon, Dec 28, 2009	23.49	23.49	23.32	23.37
630	NASDAQ	FEX	Thu, Dec 24, 2009	23.34	23.42	23.34	23.39
629	NASDAQ	FEX	Wed, Dec 23, 2009	23.26	23.30	23.15	23.30
628	NASDAQ	FEX	Tue, Dec 22, 2009	23.07	23.17	23.07	23.16
627	NASDAQ	FEX	Mon, Dec 21, 2009	23.14	23.18	23.09	23.12
626	NASDAQ	FEX	Fri, Dec 18, 2009	22.92	22.92	22.67	22.86
625	NASDAQ	FEX	Thu, Dec 17, 2009	22.80	22.87	22.75	22.78
624	NASDAQ	FEX	Wed, Dec 16, 2009	23.09	23.11	23.00	23.02
623	NASDAQ	FEX	Tue, Dec 15, 2009	22.95	22.98	22.89	22.92
622	NASDAQ	FEX	Mon, Dec 14, 2009	22.93	22.99	22.89	22.99
621	NASDAQ	FEX	Fri, Dec 11, 2009	22.72	22.74	22.60	22.73
620	NASDAQ	FEX	Thu, Dec 10, 2009	22.54	22.64	22.54	22.58
619	NASDAQ	FEX	Wed, Dec 9, 2009	22.34	22.39	22.22	22.38
618	NASDAQ	FEX	Tue, Dec 8, 2009	22.54	22.54	22.24	22.32
617	NASDAQ	FEX	Mon, Dec 7, 2009	22.58	22.64	22.52	22.54
616	NASDAQ	FEX	Fri, Dec 4, 2009	22.63	22.66	22.36	22.50
615	NASDAQ	FEX	Thu, Dec 3, 2009	22.59	22.59	22.33	22.33
614	NASDAQ	FEX	Wed, Dec 2, 2009	22.40	22.60	22.40	22.49
613	NASDAQ	FEX	Tue, Dec 1, 2009	22.14	22.50	22.14	22.44
612	NASDAQ	FEX	Mon, Nov 30, 2009	22.01	22.14	21.97	22.13
611	NASDAQ	FEX	Fri, Nov 27, 2009	21.93	22.15	21.93	22.06
610	NASDAQ	FEX	Wed, Nov 25, 2009	22.33	22.49	22.33	22.47
609	NASDAQ	FEX	Tue, Nov 24, 2009	22.25	22.29	22.11	22.28
608	NASDAQ	FEX	Mon, Nov 23, 2009	22.26	22.43	22.24	22.25
607	NASDAQ	FEX	Fri, Nov 20, 2009	22.01	22.01	21.95	21.97
606	NASDAQ	FEX	Thu, Nov 19, 2009	22.06	22.10	21.98	22.09
605	NASDAQ	FEX	Wed, Nov 18, 2009	22.48	22.48	22.34	22.43
604	NASDAQ	FEX	Tue, Nov 17, 2009	22.44	22.64	22.34	22.48
603	NASDAQ	FEX	Mon, Nov 16, 2009	22.33	22.62	22.33	22.54
602	NASDAQ	FEX	Fri, Nov 13, 2009	22.16	22.23	22.11	22.17
601	NASDAQ	FEX	Thu, Nov 12, 2009	22.24	22.27	22.00	22.01
600	NASDAQ	FEX	Wed, Nov 11, 2009	22.38	22.38	22.33	22.35
599	NASDAQ	FEX	Tue, Nov 10, 2009	22.20	22.27	22.09	22.17
598	NASDAQ	FEX	Mon, Nov 9, 2009	21.98	22.21	21.98	22.21
597	NASDAQ	FEX	Fri, Nov 6, 2009	21.57	21.72	21.57	21.65
596	NASDAQ	FEX	Thu, Nov 5, 2009	21.38	21.66	21.35	21.66
595	NASDAQ	FEX	Wed, Nov 4, 2009	21.38	21.47	21.22	21.23
594	NASDAQ	FEX	Tue, Nov 3, 2009	20.90	21.19	20.90	21.19
593	NASDAQ	FEX	Mon, Nov 2, 2009	21.10	21.14	20.70	20.84
592	NASDAQ	FEX	Fri, Oct 30, 2009	21.39	21.39	20.80	20.88
591	NASDAQ	FEX	Thu, Oct 29, 2009	21.21	21.48	21.18	21.44
590	NASDAQ	FEX	Wed, Oct 28, 2009	21.34	21.34	20.94	20.97
589	NASDAQ	FEX	Tue, Oct 27, 2009	21.49	21.61	21.49	21.52
588	NASDAQ	FEX	Mon, Oct 26, 2009	21.99	21.99	21.60	21.64
587	NASDAQ	FEX	Fri, Oct 23, 2009	22.11	22.11	21.87	21.87
586	NASDAQ	FEX	Thu, Oct 22, 2009	22.03	22.23	22.01	22.23
585	NASDAQ	FEX	Wed, Oct 21, 2009	22.20	22.39	22.17	22.17
584	NASDAQ	FEX	Tue, Oct 20, 2009	22.26	22.27	22.12	22.20
583	NASDAQ	FEX	Mon, Oct 19, 2009	22.16	22.40	22.16	22.40
582	NASDAQ	FEX	Fri, Oct 16, 2009	22.00	22.14	21.95	22.10
581	NASDAQ	FEX	Thu, Oct 15, 2009	22.08	22.24	22.04	22.24
580	NASDAQ	FEX	Wed, Oct 14, 2009	21.99	22.14	21.92	22.13
579	NASDAQ	FEX	Tue, Oct 13, 2009	21.73	21.81	21.73	21.81
578	NASDAQ	FEX	Mon, Oct 12, 2009	21.93	21.95	21.81	21.81
577	NASDAQ	FEX	Fri, Oct 9, 2009	21.60	21.76	21.60	21.75
576	NASDAQ	FEX	Thu, Oct 8, 2009	21.60	21.67	21.52	21.64
575	NASDAQ	FEX	Wed, Oct 7, 2009	21.35	21.42	21.34	21.42
574	NASDAQ	FEX	Tue, Oct 6, 2009	21.48	21.50	21.26	21.39
573	NASDAQ	FEX	Mon, Oct 5, 2009	20.91	21.10	20.89	21.09
572	NASDAQ	FEX	Fri, Oct 2, 2009	20.68	20.85	20.60	20.68
571	NASDAQ	FEX	Thu, Oct 1, 2009	21.15	21.19	21.01	21.01
570	NASDAQ	FEX	Wed, Sep 30, 2009	21.34	21.57	21.27	21.57
569	NASDAQ	FEX	Tue, Sep 29, 2009	21.50	21.66	21.50	21.65
568	NASDAQ	FEX	Mon, Sep 28, 2009	21.29	21.59	21.29	21.56
567	NASDAQ	FEX	Fri, Sep 25, 2009	21.33	21.34	21.15	21.15
566	NASDAQ	FEX	Thu, Sep 24, 2009	21.31	21.36	21.30	21.33
565	NASDAQ	FEX	Wed, Sep 23, 2009	21.94	22.02	21.66	21.66
564	NASDAQ	FEX	Tue, Sep 22, 2009	21.82	21.94	21.80	21.89
563	NASDAQ	FEX	Mon, Sep 21, 2009	21.71	21.77	21.54	21.73
562	NASDAQ	FEX	Fri, Sep 18, 2009	21.70	21.82	21.67	21.82
561	NASDAQ	FEX	Thu, Sep 17, 2009	21.86	21.88	21.64	21.71
560	NASDAQ	FEX	Wed, Sep 16, 2009	21.57	21.81	21.57	21.79
559	NASDAQ	FEX	Tue, Sep 15, 2009	21.38	21.50	21.29	21.50
558	NASDAQ	FEX	Mon, Sep 14, 2009	21.20	21.23	21.20	21.23
557	NASDAQ	FEX	Fri, Sep 11, 2009	21.23	21.25	21.11	21.14
556	NASDAQ	FEX	Thu, Sep 10, 2009	20.86	21.17	20.86	21.17
555	NASDAQ	FEX	Wed, Sep 9, 2009	20.78	20.93	20.78	20.89
554	NASDAQ	FEX	Tue, Sep 8, 2009	20.64	20.65	20.55	20.65
553	NASDAQ	FEX	Fri, Sep 4, 2009	20.39	20.39	20.37	20.37
552	NASDAQ	FEX	Thu, Sep 3, 2009	20.05	20.05	20.04	20.04
551	NASDAQ	FEX	Wed, Sep 2, 2009	19.94	20.02	19.94	20.01
550	NASDAQ	FEX	Tue, Sep 1, 2009	20.09	20.11	20.09	20.10
549	NASDAQ	FEX	Mon, Aug 31, 2009	20.51	20.51	20.39	20.45
548	NASDAQ	FEX	Fri, Aug 28, 2009	20.74	20.74	20.60	20.71
547	NASDAQ	FEX	Thu, Aug 27, 2009	20.52	20.69	20.37	20.66
546	NASDAQ	FEX	Wed, Aug 26, 2009	20.63	20.63	20.53	20.56
545	NASDAQ	FEX	Tue, Aug 25, 2009	20.77	20.78	20.62	20.66
544	NASDAQ	FEX	Mon, Aug 24, 2009	20.71	20.71	20.52	20.52
543	NASDAQ	FEX	Fri, Aug 21, 2009	20.30	20.60	20.30	20.58
542	NASDAQ	FEX	Thu, Aug 20, 2009	20.08	20.18	20.08	20.18
541	NASDAQ	FEX	Wed, Aug 19, 2009	19.81	19.96	19.81	19.96
540	NASDAQ	FEX	Tue, Aug 18, 2009	19.73	19.84	19.73	19.84
539	NASDAQ	FEX	Mon, Aug 17, 2009	19.76	19.76	19.64	19.66
538	NASDAQ	FEX	Fri, Aug 14, 2009	20.20	20.20	20.00	20.12
537	NASDAQ	FEX	Thu, Aug 13, 2009	20.22	20.34	20.12	20.30
536	NASDAQ	FEX	Wed, Aug 12, 2009	20.13	20.33	20.13	20.17
535	NASDAQ	FEX	Tue, Aug 11, 2009	20.04	20.04	19.86	19.93
534	NASDAQ	FEX	Mon, Aug 10, 2009	20.15	20.18	20.10	20.17
533	NASDAQ	FEX	Fri, Aug 7, 2009	20.18	20.34	20.18	20.34
532	NASDAQ	FEX	Thu, Aug 6, 2009	19.91	19.92	19.87	19.88
531	NASDAQ	FEX	Wed, Aug 5, 2009	19.96	19.99	19.81	19.92
530	NASDAQ	FEX	Tue, Aug 4, 2009	19.97	20.07	19.97	20.03
529	NASDAQ	FEX	Mon, Aug 3, 2009	19.80	19.96	19.80	19.96
528	NASDAQ	FEX	Fri, Jul 31, 2009	19.61	19.63	19.59	19.63
527	NASDAQ	FEX	Wed, Jul 29, 2009	19.31	19.31	19.25	19.31
526	NASDAQ	FEX	Tue, Jul 28, 2009	19.36	19.44	19.32	19.44
525	NASDAQ	FEX	Mon, Jul 27, 2009	19.39	19.50	19.29	19.50
524	NASDAQ	FEX	Fri, Jul 24, 2009	19.27	19.42	19.27	19.42
523	NASDAQ	FEX	Thu, Jul 23, 2009	18.85	19.38	18.85	19.34
522	NASDAQ	FEX	Wed, Jul 22, 2009	18.78	18.92	18.78	18.84
521	NASDAQ	FEX	Tue, Jul 21, 2009	18.94	18.94	18.64	18.83
520	NASDAQ	FEX	Mon, Jul 20, 2009	18.64	18.81	18.64	18.81
519	NASDAQ	FEX	Fri, Jul 17, 2009	18.46	18.51	18.44	18.48
518	NASDAQ	FEX	Thu, Jul 16, 2009	18.27	18.51	18.23	18.51
517	NASDAQ	FEX	Wed, Jul 15, 2009	18.03	18.35	18.03	18.35
516	NASDAQ	FEX	Tue, Jul 14, 2009	17.72	17.72	17.71	17.71
515	NASDAQ	FEX	Mon, Jul 13, 2009	17.33	17.64	17.33	17.64
514	NASDAQ	FEX	Fri, Jul 10, 2009	17.22	17.24	17.22	17.24
513	NASDAQ	FEX	Thu, Jul 9, 2009	17.28	17.29	17.28	17.29
512	NASDAQ	FEX	Wed, Jul 8, 2009	17.34	17.34	17.02	17.02
511	NASDAQ	FEX	Tue, Jul 7, 2009	17.50	17.50	17.50	17.50
510	NASDAQ	FEX	Mon, Jul 6, 2009	17.58	17.66	17.44	17.58
509	NASDAQ	FEX	Thu, Jul 2, 2009	17.92	17.93	17.83	17.83
508	NASDAQ	FEX	Wed, Jul 1, 2009	18.34	18.52	18.33	18.33
507	NASDAQ	FEX	Tue, Jun 30, 2009	18.14	18.26	18.14	18.26
506	NASDAQ	FEX	Mon, Jun 29, 2009	18.36	18.45	18.36	18.40
505	NASDAQ	FEX	Fri, Jun 26, 2009	18.18	18.31	18.18	18.29
504	NASDAQ	FEX	Thu, Jun 25, 2009	18.26	18.26	18.23	18.23
503	NASDAQ	FEX	Wed, Jun 24, 2009	17.98	17.98	17.97	17.97
502	NASDAQ	FEX	Tue, Jun 23, 2009	17.67	17.69	17.56	17.57
501	NASDAQ	FEX	Mon, Jun 22, 2009	18.01	18.01	17.83	17.86
500	NASDAQ	FEX	Fri, Jun 19, 2009	18.53	18.58	18.40	18.40
499	NASDAQ	FEX	Thu, Jun 18, 2009	18.46	18.46	18.08	18.40
498	NASDAQ	FEX	Wed, Jun 17, 2009	18.31	18.32	18.31	18.32
497	NASDAQ	FEX	Tue, Jun 16, 2009	18.78	18.79	18.64	18.65
496	NASDAQ	FEX	Mon, Jun 15, 2009	18.68	18.68	18.58	18.61
495	NASDAQ	FEX	Fri, Jun 12, 2009	18.99	18.99	18.99	18.99
494	NASDAQ	FEX	Thu, Jun 11, 2009	19.24	19.38	19.24	19.32
493	NASDAQ	FEX	Wed, Jun 10, 2009	19.34	19.34	18.94	18.94
492	NASDAQ	FEX	Tue, Jun 9, 2009	19.10	19.18	19.10	19.18
491	NASDAQ	FEX	Mon, Jun 8, 2009	18.77	18.77	18.76	18.76
490	NASDAQ	FEX	Fri, Jun 5, 2009	19.08	19.08	19.07	19.08
489	NASDAQ	FEX	Thu, Jun 4, 2009	19.00	19.06	19.00	19.06
488	NASDAQ	FEX	Wed, Jun 3, 2009	18.76	18.76	18.76	18.76
487	NASDAQ	FEX	Tue, Jun 2, 2009	19.21	19.27	19.13	19.27
486	NASDAQ	FEX	Mon, Jun 1, 2009	19.09	19.17	19.09	19.17
485	NASDAQ	FEX	Fri, May 29, 2009	18.24	18.31	18.21	18.29
484	NASDAQ	FEX	Thu, May 28, 2009	18.07	18.07	17.83	18.05
483	NASDAQ	FEX	Wed, May 27, 2009	18.30	18.33	17.90	17.90
482	NASDAQ	FEX	Tue, May 26, 2009	17.56	18.25	17.56	18.25
481	NASDAQ	FEX	Thu, May 21, 2009	17.74	17.77	17.56	17.56
480	NASDAQ	FEX	Wed, May 20, 2009	18.60	18.60	18.34	18.34
479	NASDAQ	FEX	Tue, May 19, 2009	18.17	18.35	18.17	18.35
478	NASDAQ	FEX	Mon, May 18, 2009	17.79	18.09	17.79	18.09
477	NASDAQ	FEX	Thu, May 14, 2009	17.71	17.71	17.71	17.71
476	NASDAQ	FEX	Wed, May 13, 2009	17.69	17.69	17.44	17.46
475	NASDAQ	FEX	Tue, May 12, 2009	17.97	18.20	17.97	18.20
474	NASDAQ	FEX	Mon, May 11, 2009	18.43	18.44	18.35	18.35
473	NASDAQ	FEX	Fri, May 8, 2009	18.38	18.76	18.38	18.75
472	NASDAQ	FEX	Thu, May 7, 2009	18.77	18.93	18.10	18.23
471	NASDAQ	FEX	Wed, May 6, 2009	18.54	18.71	18.37	18.54
470	NASDAQ	FEX	Tue, May 5, 2009	18.25	18.30	18.21	18.26
469	NASDAQ	FEX	Mon, May 4, 2009	18.16	18.24	18.14	18.24
468	NASDAQ	FEX	Fri, May 1, 2009	17.62	17.81	17.54	17.76
467	NASDAQ	FEX	Thu, Apr 30, 2009	17.82	17.87	17.53	17.58
466	NASDAQ	FEX	Wed, Apr 29, 2009	17.37	17.48	17.34	17.48
465	NASDAQ	FEX	Tue, Apr 28, 2009	17.18	17.26	17.08	17.13
464	NASDAQ	FEX	Mon, Apr 27, 2009	17.33	17.36	17.13	17.36
463	NASDAQ	FEX	Fri, Apr 24, 2009	17.07	17.48	17.07	17.48
462	NASDAQ	FEX	Thu, Apr 23, 2009	16.92	16.92	16.92	16.92
461	NASDAQ	FEX	Wed, Apr 22, 2009	16.74	17.24	16.74	17.23
460	NASDAQ	FEX	Tue, Apr 21, 2009	16.31	16.79	16.24	16.65
459	NASDAQ	FEX	Fri, Apr 17, 2009	17.15	17.15	17.15	17.15
458	NASDAQ	FEX	Thu, Apr 16, 2009	16.82	17.16	16.71	17.16
457	NASDAQ	FEX	Wed, Apr 15, 2009	16.45	16.53	16.33	16.53
456	NASDAQ	FEX	Mon, Apr 13, 2009	16.56	16.74	16.56	16.74
455	NASDAQ	FEX	Thu, Apr 9, 2009	19.00	19.00	16.33	16.75
454	NASDAQ	FEX	Wed, Apr 8, 2009	15.89	15.89	15.75	15.75
453	NASDAQ	FEX	Mon, Apr 6, 2009	16.03	16.03	15.95	15.99
452	NASDAQ	FEX	Fri, Apr 3, 2009	16.10	16.26	16.00	16.25
451	NASDAQ	FEX	Thu, Apr 2, 2009	15.85	16.29	15.85	16.16
450	NASDAQ	FEX	Wed, Apr 1, 2009	15.04	15.37	15.04	15.35
449	NASDAQ	FEX	Tue, Mar 31, 2009	15.11	15.26	15.03	15.26
448	NASDAQ	FEX	Mon, Mar 30, 2009	15.03	15.03	14.81	14.95
447	NASDAQ	FEX	Fri, Mar 27, 2009	15.64	15.65	15.55	15.55
446	NASDAQ	FEX	Thu, Mar 26, 2009	15.54	15.80	15.54	15.80
445	NASDAQ	FEX	Wed, Mar 25, 2009	15.45	15.63	15.07	15.07
444	NASDAQ	FEX	Tue, Mar 24, 2009	15.35	15.52	15.35	15.39
443	NASDAQ	FEX	Mon, Mar 23, 2009	15.08	15.30	15.08	15.30
442	NASDAQ	FEX	Fri, Mar 20, 2009	14.77	14.77	14.46	14.46
441	NASDAQ	FEX	Thu, Mar 19, 2009	15.08	15.08	14.95	14.96
440	NASDAQ	FEX	Wed, Mar 18, 2009	14.44	14.83	14.44	14.83
439	NASDAQ	FEX	Tue, Mar 17, 2009	14.20	14.46	14.20	14.42
438	NASDAQ	FEX	Mon, Mar 16, 2009	14.53	14.53	14.53	14.53
437	NASDAQ	FEX	Fri, Mar 13, 2009	14.20	14.20	14.14	14.17
436	NASDAQ	FEX	Thu, Mar 12, 2009	13.64	13.64	13.64	13.64
435	NASDAQ	FEX	Tue, Mar 10, 2009	13.26	13.48	13.26	13.48
434	NASDAQ	FEX	Mon, Mar 9, 2009	12.79	12.79	12.79	12.79
433	NASDAQ	FEX	Fri, Mar 6, 2009	12.81	12.85	12.46	12.47
432	NASDAQ	FEX	Thu, Mar 5, 2009	13.06	13.06	12.77	12.77
431	NASDAQ	FEX	Wed, Mar 4, 2009	13.38	13.49	13.38	13.49
430	NASDAQ	FEX	Tue, Mar 3, 2009	12.90	13.16	12.90	13.00
429	NASDAQ	FEX	Mon, Mar 2, 2009	13.50	13.50	13.02	13.02
428	NASDAQ	FEX	Fri, Feb 27, 2009	13.81	14.08	13.81	14.08
427	NASDAQ	FEX	Thu, Feb 26, 2009	14.43	14.43	14.10	14.10
426	NASDAQ	FEX	Wed, Feb 25, 2009	14.33	14.33	14.27	14.27
425	NASDAQ	FEX	Tue, Feb 24, 2009	14.01	14.18	13.98	14.18
424	NASDAQ	FEX	Mon, Feb 23, 2009	14.21	14.21	14.03	14.03
423	NASDAQ	FEX	Fri, Feb 20, 2009	14.48	14.65	14.26	14.52
422	NASDAQ	FEX	Thu, Feb 19, 2009	14.80	14.80	14.64	14.64
421	NASDAQ	FEX	Wed, Feb 18, 2009	15.05	15.05	14.79	14.79
420	NASDAQ	FEX	Tue, Feb 17, 2009	15.15	15.15	14.97	14.97
419	NASDAQ	FEX	Thu, Feb 12, 2009	15.45	15.45	15.45	15.45
418	NASDAQ	FEX	Wed, Feb 11, 2009	15.84	15.84	15.68	15.75
417	NASDAQ	FEX	Tue, Feb 10, 2009	15.77	15.77	15.77	15.77
416	NASDAQ	FEX	Mon, Feb 9, 2009	16.60	16.62	16.51	16.60
415	NASDAQ	FEX	Fri, Feb 6, 2009	16.51	16.52	16.46	16.52
414	NASDAQ	FEX	Thu, Feb 5, 2009	16.08	16.08	16.07	16.07
413	NASDAQ	FEX	Wed, Feb 4, 2009	15.94	15.94	15.81	15.81
412	NASDAQ	FEX	Tue, Feb 3, 2009	15.68	15.84	15.63	15.84
411	NASDAQ	FEX	Mon, Feb 2, 2009	15.55	15.55	15.42	15.42
410	NASDAQ	FEX	Fri, Jan 30, 2009	16.21	16.21	15.65	15.78
409	NASDAQ	FEX	Thu, Jan 29, 2009	16.20	16.23	16.20	16.23
408	NASDAQ	FEX	Wed, Jan 28, 2009	16.49	16.70	16.48	16.62
407	NASDAQ	FEX	Tue, Jan 27, 2009	16.07	16.07	16.07	16.07
406	NASDAQ	FEX	Mon, Jan 26, 2009	15.96	15.96	15.96	15.96
405	NASDAQ	FEX	Fri, Jan 23, 2009	15.53	15.53	15.53	15.53
404	NASDAQ	FEX	Thu, Jan 22, 2009	15.89	15.89	15.66	15.66
403	NASDAQ	FEX	Wed, Jan 21, 2009	15.60	15.80	15.60	15.80
402	NASDAQ	FEX	Tue, Jan 20, 2009	16.29	16.29	15.48	15.48
401	NASDAQ	FEX	Fri, Jan 16, 2009	16.00	16.37	16.00	16.37
400	NASDAQ	FEX	Thu, Jan 15, 2009	15.84	16.11	15.68	16.11
399	NASDAQ	FEX	Wed, Jan 14, 2009	16.29	16.29	15.86	15.86
398	NASDAQ	FEX	Tue, Jan 13, 2009	16.56	16.69	16.37	16.59
397	NASDAQ	FEX	Mon, Jan 12, 2009	17.10	17.10	16.52	16.52
396	NASDAQ	FEX	Fri, Jan 9, 2009	17.56	17.56	17.10	17.17
395	NASDAQ	FEX	Thu, Jan 8, 2009	17.28	17.28	17.28	17.28
394	NASDAQ	FEX	Wed, Jan 7, 2009	17.81	17.81	17.43	17.43
393	NASDAQ	FEX	Tue, Jan 6, 2009	17.91	18.04	17.91	17.95
392	NASDAQ	FEX	Mon, Jan 5, 2009	17.51	17.85	17.51	17.67
391	NASDAQ	FEX	Fri, Jan 2, 2009	17.64	17.64	17.64	17.64
390	NASDAQ	FEX	Wed, Dec 31, 2008	16.79	17.06	16.79	17.04
389	NASDAQ	FEX	Tue, Dec 30, 2008	16.31	16.66	16.31	16.65
388	NASDAQ	FEX	Mon, Dec 29, 2008	16.26	16.26	16.21	16.21
387	NASDAQ	FEX	Fri, Dec 26, 2008	16.41	16.43	16.28	16.42
386	NASDAQ	FEX	Wed, Dec 24, 2008	16.16	16.34	16.16	16.28
385	NASDAQ	FEX	Tue, Dec 23, 2008	16.60	16.60	16.15	16.16
384	NASDAQ	FEX	Mon, Dec 22, 2008	16.86	16.86	16.28	16.54
383	NASDAQ	FEX	Fri, Dec 19, 2008	17.26	17.26	16.87	16.94
382	NASDAQ	FEX	Thu, Dec 18, 2008	17.06	17.14	17.06	17.13
381	NASDAQ	FEX	Wed, Dec 17, 2008	17.05	17.30	16.82	17.24
380	NASDAQ	FEX	Tue, Dec 16, 2008	16.48	16.69	16.48	16.66
379	NASDAQ	FEX	Mon, Dec 15, 2008	16.60	16.60	16.18	16.18
378	NASDAQ	FEX	Fri, Dec 12, 2008	16.15	16.15	16.15	16.15
377	NASDAQ	FEX	Thu, Dec 11, 2008	16.69	16.73	16.69	16.73
376	NASDAQ	FEX	Wed, Dec 10, 2008	16.80	16.90	16.74	16.90
375	NASDAQ	FEX	Tue, Dec 9, 2008	16.95	17.04	16.50	16.50
374	NASDAQ	FEX	Mon, Dec 8, 2008	17.50	17.50	16.70	16.75
373	NASDAQ	FEX	Fri, Dec 5, 2008	15.37	15.45	15.27	15.45
372	NASDAQ	FEX	Thu, Dec 4, 2008	16.08	16.09	15.65	15.77
371	NASDAQ	FEX	Wed, Dec 3, 2008	15.54	15.72	15.44	15.72
370	NASDAQ	FEX	Tue, Dec 2, 2008	15.42	15.72	15.29	15.43
369	NASDAQ	FEX	Mon, Dec 1, 2008	16.33	16.33	15.41	15.41
368	NASDAQ	FEX	Fri, Nov 28, 2008	16.48	16.48	16.47	16.47
367	NASDAQ	FEX	Wed, Nov 26, 2008	15.70	16.52	15.70	16.50
366	NASDAQ	FEX	Tue, Nov 25, 2008	15.99	16.05	15.43	15.43
365	NASDAQ	FEX	Mon, Nov 24, 2008	15.41	15.77	15.41	15.77
364	NASDAQ	FEX	Fri, Nov 21, 2008	13.98	14.20	13.69	14.17
363	NASDAQ	FEX	Thu, Nov 20, 2008	14.59	14.66	14.11	14.16
362	NASDAQ	FEX	Wed, Nov 19, 2008	15.29	15.29	15.21	15.21
361	NASDAQ	FEX	Tue, Nov 18, 2008	15.99	16.01	15.42	15.87
360	NASDAQ	FEX	Mon, Nov 17, 2008	15.85	16.30	15.85	15.98
359	NASDAQ	FEX	Fri, Nov 14, 2008	16.42	16.42	16.39	16.39
358	NASDAQ	FEX	Thu, Nov 13, 2008	15.83	15.94	15.47	15.48
357	NASDAQ	FEX	Wed, Nov 12, 2008	15.95	16.00	15.95	16.00
356	NASDAQ	FEX	Tue, Nov 11, 2008	17.04	17.04	16.57	16.89
355	NASDAQ	FEX	Mon, Nov 10, 2008	17.13	17.13	17.02	17.02
354	NASDAQ	FEX	Fri, Nov 7, 2008	17.26	17.50	17.20	17.50
353	NASDAQ	FEX	Thu, Nov 6, 2008	18.00	18.00	17.92	17.92
352	NASDAQ	FEX	Wed, Nov 5, 2008	17.98	18.68	17.98	17.98
351	NASDAQ	FEX	Tue, Nov 4, 2008	18.36	18.70	18.36	18.62
350	NASDAQ	FEX	Mon, Nov 3, 2008	17.97	17.97	17.97	17.97
349	NASDAQ	FEX	Fri, Oct 31, 2008	17.75	18.22	17.75	18.22
348	NASDAQ	FEX	Thu, Oct 30, 2008	17.79	17.79	17.21	17.56
347	NASDAQ	FEX	Wed, Oct 29, 2008	17.14	17.75	17.14	17.50
346	NASDAQ	FEX	Tue, Oct 28, 2008	16.21	16.77	16.03	16.77
345	NASDAQ	FEX	Mon, Oct 27, 2008	16.53	16.53	15.98	15.98
344	NASDAQ	FEX	Thu, Oct 23, 2008	16.08	17.11	15.99	16.39
343	NASDAQ	FEX	Wed, Oct 22, 2008	17.13	17.52	17.11	17.11
342	NASDAQ	FEX	Tue, Oct 21, 2008	19.26	19.26	18.02	18.27
341	NASDAQ	FEX	Mon, Oct 20, 2008	18.25	18.60	18.09	18.60
340	NASDAQ	FEX	Fri, Oct 17, 2008	17.90	18.35	17.62	17.83
339	NASDAQ	FEX	Wed, Oct 15, 2008	17.67	17.93	17.67	17.93
338	NASDAQ	FEX	Tue, Oct 14, 2008	20.61	20.61	19.04	19.06
337	NASDAQ	FEX	Mon, Oct 13, 2008	18.13	18.47	18.13	18.47
336	NASDAQ	FEX	Fri, Oct 10, 2008	16.59	17.53	16.32	17.53
335	NASDAQ	FEX	Thu, Oct 9, 2008	18.62	19.03	17.86	17.86
334	NASDAQ	FEX	Wed, Oct 8, 2008	18.84	19.59	18.80	19.59
333	NASDAQ	FEX	Tue, Oct 7, 2008	20.20	20.20	19.43	19.43
332	NASDAQ	FEX	Mon, Oct 6, 2008	20.33	20.33	19.92	20.21
331	NASDAQ	FEX	Fri, Oct 3, 2008	23.21	23.21	21.01	21.16
330	NASDAQ	FEX	Thu, Oct 2, 2008	21.56	21.56	21.56	21.56
329	NASDAQ	FEX	Wed, Oct 1, 2008	22.35	22.62	21.77	22.51
328	NASDAQ	FEX	Tue, Sep 30, 2008	24.13	24.13	22.00	22.52
327	NASDAQ	FEX	Mon, Sep 29, 2008	22.94	22.94	22.34	22.34
326	NASDAQ	FEX	Fri, Sep 26, 2008	22.84	23.69	22.74	23.67
325	NASDAQ	FEX	Wed, Sep 24, 2008	23.55	23.55	23.52	23.54
324	NASDAQ	FEX	Mon, Sep 22, 2008	24.65	24.67	24.01	24.01
323	NASDAQ	FEX	Thu, Sep 18, 2008	23.33	24.07	22.51	23.86
322	NASDAQ	FEX	Wed, Sep 17, 2008	23.60	23.60	23.22	23.22
321	NASDAQ	FEX	Tue, Sep 16, 2008	22.83	24.48	22.83	24.08
320	NASDAQ	FEX	Mon, Sep 15, 2008	24.19	24.19	23.88	23.88
319	NASDAQ	FEX	Fri, Sep 12, 2008	24.69	24.69	24.69	24.69
318	NASDAQ	FEX	Thu, Sep 11, 2008	24.52	24.52	24.52	24.52
317	NASDAQ	FEX	Wed, Sep 10, 2008	24.20	24.33	24.20	24.33
316	NASDAQ	FEX	Tue, Sep 9, 2008	24.67	24.67	24.26	24.26
315	NASDAQ	FEX	Mon, Sep 8, 2008	26.11	26.11	24.83	24.85
314	NASDAQ	FEX	Thu, Sep 4, 2008	24.96	24.96	24.43	24.43
313	NASDAQ	FEX	Wed, Sep 3, 2008	25.06	25.06	25.05	25.06
312	NASDAQ	FEX	Tue, Sep 2, 2008	25.64	25.64	25.10	25.10
311	NASDAQ	FEX	Fri, Aug 29, 2008	25.33	25.36	25.33	25.36
310	NASDAQ	FEX	Thu, Aug 28, 2008	25.25	25.42	25.21	25.42
309	NASDAQ	FEX	Wed, Aug 27, 2008	25.02	25.10	25.00	25.10
308	NASDAQ	FEX	Tue, Aug 26, 2008	24.70	24.87	24.70	24.70
307	NASDAQ	FEX	Mon, Aug 25, 2008	25.03	25.03	24.74	24.76
306	NASDAQ	FEX	Fri, Aug 22, 2008	25.14	25.14	25.14	25.14
305	NASDAQ	FEX	Thu, Aug 21, 2008	24.81	24.91	24.81	24.91
304	NASDAQ	FEX	Wed, Aug 20, 2008	24.71	24.93	24.65	24.76
303	NASDAQ	FEX	Tue, Aug 19, 2008	24.97	24.97	24.69	24.76
302	NASDAQ	FEX	Mon, Aug 18, 2008	25.36	25.36	25.05	25.07
301	NASDAQ	FEX	Fri, Aug 15, 2008	25.36	25.47	25.19	25.42
300	NASDAQ	FEX	Thu, Aug 14, 2008	25.27	25.33	25.26	25.26
299	NASDAQ	FEX	Wed, Aug 13, 2008	25.04	25.04	24.86	24.86
298	NASDAQ	FEX	Tue, Aug 12, 2008	25.43	25.47	25.37	25.37
297	NASDAQ	FEX	Mon, Aug 11, 2008	25.31	25.62	25.31	25.51
296	NASDAQ	FEX	Fri, Aug 8, 2008	24.80	24.98	24.80	24.98
295	NASDAQ	FEX	Wed, Aug 6, 2008	24.80	24.97	24.80	24.93
294	NASDAQ	FEX	Tue, Aug 5, 2008	24.61	24.75	24.61	24.75
293	NASDAQ	FEX	Mon, Aug 4, 2008	24.26	24.40	24.21	24.29
292	NASDAQ	FEX	Fri, Aug 1, 2008	24.66	24.66	24.64	24.65
291	NASDAQ	FEX	Thu, Jul 31, 2008	24.90	24.90	24.66	24.66
290	NASDAQ	FEX	Wed, Jul 30, 2008	24.86	24.96	24.67	24.94
289	NASDAQ	FEX	Tue, Jul 29, 2008	24.40	24.43	24.40	24.43
288	NASDAQ	FEX	Mon, Jul 28, 2008	24.00	24.30	23.94	23.94
287	NASDAQ	FEX	Fri, Jul 25, 2008	24.29	24.52	24.29	24.38
286	NASDAQ	FEX	Thu, Jul 24, 2008	24.80	25.08	24.47	24.47
285	NASDAQ	FEX	Wed, Jul 23, 2008	25.06	25.08	25.03	25.05
284	NASDAQ	FEX	Tue, Jul 22, 2008	24.47	24.47	24.47	24.47
283	NASDAQ	FEX	Mon, Jul 21, 2008	24.57	24.61	24.44	24.50
282	NASDAQ	FEX	Fri, Jul 18, 2008	24.52	24.64	24.43	24.47
281	NASDAQ	FEX	Thu, Jul 17, 2008	24.16	24.41	24.04	24.41
280	NASDAQ	FEX	Wed, Jul 16, 2008	23.43	24.08	23.38	24.03
279	NASDAQ	FEX	Tue, Jul 15, 2008	23.49	23.53	23.31	23.50
278	NASDAQ	FEX	Mon, Jul 14, 2008	24.26	24.26	23.76	23.77
277	NASDAQ	FEX	Fri, Jul 11, 2008	23.81	24.10	23.81	24.05
276	NASDAQ	FEX	Thu, Jul 10, 2008	23.93	23.93	23.93	23.93
275	NASDAQ	FEX	Wed, Jul 9, 2008	24.79	24.79	24.19	24.22
274	NASDAQ	FEX	Tue, Jul 8, 2008	24.40	24.79	24.05	24.79
273	NASDAQ	FEX	Mon, Jul 7, 2008	24.86	24.86	24.26	24.26
272	NASDAQ	FEX	Thu, Jul 3, 2008	24.68	24.68	24.63	24.65
271	NASDAQ	FEX	Wed, Jul 2, 2008	25.37	25.37	24.73	24.73
270	NASDAQ	FEX	Tue, Jul 1, 2008	25.07	25.07	25.07	25.07
269	NASDAQ	FEX	Mon, Jun 30, 2008	25.30	25.30	25.30	25.30
268	NASDAQ	FEX	Fri, Jun 27, 2008	24.09	25.27	24.09	25.27
267	NASDAQ	FEX	Thu, Jun 26, 2008	25.74	25.74	25.33	25.33
266	NASDAQ	FEX	Wed, Jun 25, 2008	26.00	26.00	25.91	25.96
265	NASDAQ	FEX	Tue, Jun 24, 2008	25.61	25.77	25.61	25.72
264	NASDAQ	FEX	Mon, Jun 23, 2008	25.89	26.22	25.78	25.88
263	NASDAQ	FEX	Fri, Jun 20, 2008	26.22	26.22	26.10	26.13
262	NASDAQ	FEX	Thu, Jun 19, 2008	26.53	26.53	26.48	26.48
261	NASDAQ	FEX	Wed, Jun 18, 2008	26.29	26.29	26.29	26.29
260	NASDAQ	FEX	Tue, Jun 17, 2008	26.74	26.74	26.70	26.70
259	NASDAQ	FEX	Mon, Jun 16, 2008	26.78	26.78	26.74	26.74
258	NASDAQ	FEX	Fri, Jun 13, 2008	26.51	26.59	26.51	26.59
257	NASDAQ	FEX	Thu, Jun 12, 2008	26.36	26.51	26.20	26.27
256	NASDAQ	FEX	Wed, Jun 11, 2008	26.39	26.39	26.26	26.26
255	NASDAQ	FEX	Mon, Jun 9, 2008	26.75	26.84	26.75	26.84
254	NASDAQ	FEX	Fri, Jun 6, 2008	27.21	27.21	26.98	27.01
253	NASDAQ	FEX	Thu, Jun 5, 2008	27.36	27.57	27.36	27.57
252	NASDAQ	FEX	Tue, Jun 3, 2008	27.25	27.26	26.97	27.10
251	NASDAQ	FEX	Mon, Jun 2, 2008	27.30	27.30	27.13	27.24
250	NASDAQ	FEX	Fri, May 30, 2008	27.38	27.49	27.37	27.49
249	NASDAQ	FEX	Thu, May 29, 2008	27.42	27.45	27.36	27.36
248	NASDAQ	FEX	Wed, May 28, 2008	27.11	27.11	27.11	27.11
247	NASDAQ	FEX	Fri, May 23, 2008	27.07	27.07	26.94	26.98
246	NASDAQ	FEX	Thu, May 22, 2008	27.41	27.41	27.24	27.28
245	NASDAQ	FEX	Wed, May 21, 2008	27.75	27.75	27.27	27.27
244	NASDAQ	FEX	Tue, May 20, 2008	27.69	27.73	27.63	27.72
243	NASDAQ	FEX	Mon, May 19, 2008	28.01	28.18	27.84	27.84
242	NASDAQ	FEX	Fri, May 16, 2008	27.92	27.93	27.78	27.91
241	NASDAQ	FEX	Thu, May 15, 2008	27.54	27.85	27.54	27.85
240	NASDAQ	FEX	Wed, May 14, 2008	27.74	27.78	27.63	27.63
239	NASDAQ	FEX	Tue, May 13, 2008	27.34	27.46	27.30	27.46
238	NASDAQ	FEX	Mon, May 12, 2008	27.19	27.19	27.19	27.19
237	NASDAQ	FEX	Fri, May 9, 2008	26.82	27.04	26.82	26.94
236	NASDAQ	FEX	Mon, May 5, 2008	27.17	27.17	27.17	27.17
235	NASDAQ	FEX	Fri, May 2, 2008	27.17	27.23	27.17	27.21
234	NASDAQ	FEX	Thu, May 1, 2008	26.80	27.14	26.80	27.14
233	NASDAQ	FEX	Wed, Apr 30, 2008	26.88	26.94	26.75	26.75
232	NASDAQ	FEX	Tue, Apr 29, 2008	26.92	26.92	26.92	26.92
231	NASDAQ	FEX	Mon, Apr 28, 2008	27.08	27.08	27.08	27.08
230	NASDAQ	FEX	Thu, Apr 24, 2008	26.37	26.68	26.35	26.68
229	NASDAQ	FEX	Wed, Apr 23, 2008	26.52	26.66	26.43	26.50
228	NASDAQ	FEX	Tue, Apr 22, 2008	26.82	26.82	26.37	26.39
227	NASDAQ	FEX	Mon, Apr 21, 2008	26.81	26.92	26.81	26.92
226	NASDAQ	FEX	Fri, Apr 18, 2008	26.93	27.04	26.93	27.00
225	NASDAQ	FEX	Thu, Apr 17, 2008	26.37	26.37	26.37	26.37
224	NASDAQ	FEX	Wed, Apr 16, 2008	26.25	26.41	26.25	26.41
223	NASDAQ	FEX	Tue, Apr 15, 2008	25.81	25.81	25.81	25.81
222	NASDAQ	FEX	Mon, Apr 14, 2008	25.50	25.87	25.50	25.87
221	NASDAQ	FEX	Fri, Apr 11, 2008	25.98	26.08	25.85	25.85
220	NASDAQ	FEX	Thu, Apr 10, 2008	25.97	26.26	25.97	26.25
219	NASDAQ	FEX	Wed, Apr 9, 2008	26.63	26.63	26.09	26.09
218	NASDAQ	FEX	Tue, Apr 8, 2008	26.38	26.44	26.37	26.37
217	NASDAQ	FEX	Mon, Apr 7, 2008	26.64	26.69	26.50	26.50
216	NASDAQ	FEX	Fri, Apr 4, 2008	26.47	26.55	26.44	26.55
215	NASDAQ	FEX	Wed, Apr 2, 2008	26.41	26.59	26.33	26.49
214	NASDAQ	FEX	Mon, Mar 31, 2008	25.25	25.39	25.22	25.39
213	NASDAQ	FEX	Fri, Mar 28, 2008	25.51	25.51	25.19	25.19
212	NASDAQ	FEX	Thu, Mar 27, 2008	25.67	25.89	25.50	25.50
211	NASDAQ	FEX	Wed, Mar 26, 2008	25.87	25.88	25.72	25.72
210	NASDAQ	FEX	Tue, Mar 25, 2008	26.07	26.16	26.05	26.16
209	NASDAQ	FEX	Mon, Mar 24, 2008	25.86	26.01	25.86	25.93
208	NASDAQ	FEX	Thu, Mar 20, 2008	24.80	25.37	24.80	25.37
207	NASDAQ	FEX	Wed, Mar 19, 2008	25.73	25.73	24.93	24.94
206	NASDAQ	FEX	Tue, Mar 18, 2008	25.12	25.14	25.11	25.14
205	NASDAQ	FEX	Mon, Mar 17, 2008	24.70	24.70	24.27	24.49
204	NASDAQ	FEX	Fri, Mar 14, 2008	25.58	25.58	24.76	25.02
203	NASDAQ	FEX	Thu, Mar 13, 2008	24.80	25.57	24.80	25.56
202	NASDAQ	FEX	Wed, Mar 12, 2008	25.57	25.80	25.50	25.55
201	NASDAQ	FEX	Tue, Mar 11, 2008	24.88	25.42	24.88	25.42
200	NASDAQ	FEX	Mon, Mar 10, 2008	25.44	25.44	24.64	24.64
199	NASDAQ	FEX	Fri, Mar 7, 2008	25.32	25.39	24.90	25.07
198	NASDAQ	FEX	Thu, Mar 6, 2008	25.56	25.58	25.40	25.40
197	NASDAQ	FEX	Wed, Mar 5, 2008	25.60	26.21	25.60	25.96
196	NASDAQ	FEX	Tue, Mar 4, 2008	25.65	25.83	25.57	25.83
195	NASDAQ	FEX	Mon, Mar 3, 2008	25.85	25.89	25.85	25.89
194	NASDAQ	FEX	Fri, Feb 29, 2008	26.35	26.35	25.79	25.89
193	NASDAQ	FEX	Thu, Feb 28, 2008	26.88	26.88	26.72	26.73
192	NASDAQ	FEX	Wed, Feb 27, 2008	26.89	27.15	26.89	27.11
191	NASDAQ	FEX	Tue, Feb 26, 2008	26.89	27.12	26.83	27.12
190	NASDAQ	FEX	Mon, Feb 25, 2008	26.34	26.94	26.34	26.94
189	NASDAQ	FEX	Fri, Feb 22, 2008	26.23	26.49	26.00	26.49
188	NASDAQ	FEX	Thu, Feb 21, 2008	26.56	26.66	26.29	26.29
187	NASDAQ	FEX	Wed, Feb 20, 2008	26.61	26.72	26.61	26.66
186	NASDAQ	FEX	Tue, Feb 19, 2008	26.50	26.50	26.50	26.50
185	NASDAQ	FEX	Fri, Feb 15, 2008	26.23	26.23	26.23	26.23
184	NASDAQ	FEX	Thu, Feb 14, 2008	26.61	26.68	26.37	26.37
183	NASDAQ	FEX	Wed, Feb 13, 2008	26.46	26.69	26.46	26.69
182	NASDAQ	FEX	Tue, Feb 12, 2008	26.54	26.59	26.35	26.35
181	NASDAQ	FEX	Mon, Feb 11, 2008	26.00	26.37	25.94	26.34
180	NASDAQ	FEX	Fri, Feb 8, 2008	26.09	26.27	26.06	26.21
179	NASDAQ	FEX	Thu, Feb 7, 2008	25.93	26.17	25.92	26.17
178	NASDAQ	FEX	Wed, Feb 6, 2008	26.57	26.57	25.91	25.92
177	NASDAQ	FEX	Tue, Feb 5, 2008	26.46	26.54	26.46	26.54
176	NASDAQ	FEX	Mon, Feb 4, 2008	27.09	27.09	27.09	27.09
175	NASDAQ	FEX	Fri, Feb 1, 2008	27.02	27.33	27.02	27.33
174	NASDAQ	FEX	Thu, Jan 31, 2008	26.30	27.10	26.30	26.78
173	NASDAQ	FEX	Wed, Jan 30, 2008	26.49	26.93	26.49	26.68
172	NASDAQ	FEX	Tue, Jan 29, 2008	26.50	26.50	26.24	26.45
171	NASDAQ	FEX	Mon, Jan 28, 2008	25.66	26.18	25.66	26.18
170	NASDAQ	FEX	Fri, Jan 25, 2008	25.94	25.94	25.61	25.70
169	NASDAQ	FEX	Thu, Jan 24, 2008	25.93	25.97	25.93	25.97
168	NASDAQ	FEX	Wed, Jan 23, 2008	24.60	25.88	24.60	25.76
167	NASDAQ	FEX	Tue, Jan 22, 2008	24.57	25.10	24.43	25.08
166	NASDAQ	FEX	Fri, Jan 18, 2008	25.51	25.63	24.98	25.18
165	NASDAQ	FEX	Thu, Jan 17, 2008	26.09	26.09	25.21	25.21
164	NASDAQ	FEX	Wed, Jan 16, 2008	26.20	26.28	25.98	26.10
163	NASDAQ	FEX	Tue, Jan 15, 2008	26.32	26.37	26.20	26.20
162	NASDAQ	FEX	Mon, Jan 14, 2008	26.70	26.90	26.70	26.85
161	NASDAQ	FEX	Fri, Jan 11, 2008	26.66	26.79	26.59	26.60
160	NASDAQ	FEX	Thu, Jan 10, 2008	26.39	27.08	26.39	27.00
159	NASDAQ	FEX	Wed, Jan 9, 2008	26.39	26.39	26.03	26.07
158	NASDAQ	FEX	Tue, Jan 8, 2008	26.85	26.95	26.38	26.38
157	NASDAQ	FEX	Mon, Jan 7, 2008	27.02	27.02	26.75	27.00
156	NASDAQ	FEX	Fri, Jan 4, 2008	27.17	27.17	26.95	26.95
155	NASDAQ	FEX	Thu, Jan 3, 2008	27.75	27.77	27.75	27.77
154	NASDAQ	FEX	Wed, Jan 2, 2008	28.25	28.25	27.75	27.78
153	NASDAQ	FEX	Mon, Dec 31, 2007	28.31	28.31	28.22	28.23
152	NASDAQ	FEX	Fri, Dec 28, 2007	28.33	28.33	28.25	28.33
151	NASDAQ	FEX	Thu, Dec 27, 2007	28.59	28.59	28.36	28.36
150	NASDAQ	FEX	Wed, Dec 26, 2007	28.50	28.50	28.50	28.50
149	NASDAQ	FEX	Mon, Dec 24, 2007	28.59	28.65	28.59	28.65
148	NASDAQ	FEX	Fri, Dec 21, 2007	28.35	28.40	28.30	28.37
147	NASDAQ	FEX	Thu, Dec 20, 2007	27.86	27.99	27.86	27.99
146	NASDAQ	FEX	Wed, Dec 19, 2007	28.01	28.01	27.93	27.94
145	NASDAQ	FEX	Tue, Dec 18, 2007	27.93	27.93	27.92	27.92
144	NASDAQ	FEX	Mon, Dec 17, 2007	28.02	28.05	27.80	27.80
143	NASDAQ	FEX	Fri, Dec 14, 2007	28.53	28.57	28.38	28.46
142	NASDAQ	FEX	Thu, Dec 13, 2007	28.52	28.59	28.35	28.59
141	NASDAQ	FEX	Wed, Dec 12, 2007	28.96	28.96	28.39	28.65
140	NASDAQ	FEX	Tue, Dec 11, 2007	29.43	29.43	28.56	28.56
139	NASDAQ	FEX	Mon, Dec 10, 2007	29.22	29.38	29.22	29.28
138	NASDAQ	FEX	Fri, Dec 7, 2007	29.17	29.17	29.11	29.12
137	NASDAQ	FEX	Thu, Dec 6, 2007	28.61	29.13	28.61	29.13
136	NASDAQ	FEX	Wed, Dec 5, 2007	28.54	28.61	28.51	28.61
135	NASDAQ	FEX	Tue, Dec 4, 2007	28.29	28.36	28.28	28.34
134	NASDAQ	FEX	Mon, Dec 3, 2007	28.49	28.60	28.42	28.42
133	NASDAQ	FEX	Fri, Nov 30, 2007	28.70	28.70	28.61	28.61
132	NASDAQ	FEX	Thu, Nov 29, 2007	28.37	28.37	28.35	28.36
131	NASDAQ	FEX	Tue, Nov 27, 2007	27.29	27.52	27.29	27.48
130	NASDAQ	FEX	Mon, Nov 26, 2007	27.59	27.59	27.21	27.21
129	NASDAQ	FEX	Fri, Nov 23, 2007	27.49	27.71	27.48	27.71
128	NASDAQ	FEX	Wed, Nov 21, 2007	26.46	27.69	26.46	27.38
127	NASDAQ	FEX	Tue, Nov 20, 2007	27.92	27.92	27.31	27.84
126	NASDAQ	FEX	Mon, Nov 19, 2007	27.90	27.90	27.50	27.60
125	NASDAQ	FEX	Fri, Nov 16, 2007	27.98	28.17	27.98	28.11
124	NASDAQ	FEX	Thu, Nov 15, 2007	28.34	28.37	27.97	28.06
123	NASDAQ	FEX	Wed, Nov 14, 2007	29.29	29.29	28.63	28.63
122	NASDAQ	FEX	Tue, Nov 13, 2007	28.18	28.62	28.17	28.62
121	NASDAQ	FEX	Mon, Nov 12, 2007	28.17	28.24	28.17	28.22
120	NASDAQ	FEX	Fri, Nov 9, 2007	28.44	28.60	28.34	28.56
119	NASDAQ	FEX	Thu, Nov 8, 2007	28.27	28.70	28.27	28.70
118	NASDAQ	FEX	Wed, Nov 7, 2007	29.11	29.21	28.53	28.53
117	NASDAQ	FEX	Tue, Nov 6, 2007	28.97	29.04	28.97	29.04
116	NASDAQ	FEX	Mon, Nov 5, 2007	28.93	29.10	28.78	28.98
115	NASDAQ	FEX	Fri, Nov 2, 2007	29.01	29.13	28.96	29.13
114	NASDAQ	FEX	Thu, Nov 1, 2007	29.35	29.39	29.05	29.05
113	NASDAQ	FEX	Wed, Oct 31, 2007	29.65	29.76	29.48	29.68
112	NASDAQ	FEX	Tue, Oct 30, 2007	29.54	29.66	29.44	29.44
111	NASDAQ	FEX	Fri, Oct 26, 2007	29.43	29.43	29.40	29.40
110	NASDAQ	FEX	Thu, Oct 25, 2007	29.35	29.35	29.00	29.19
109	NASDAQ	FEX	Wed, Oct 24, 2007	28.94	29.26	28.84	29.26
108	NASDAQ	FEX	Tue, Oct 23, 2007	29.23	29.23	29.09	29.17
107	NASDAQ	FEX	Mon, Oct 22, 2007	28.74	29.03	28.74	29.03
106	NASDAQ	FEX	Fri, Oct 19, 2007	29.48	29.48	28.98	28.98
105	NASDAQ	FEX	Thu, Oct 18, 2007	29.61	29.78	29.61	29.78
104	NASDAQ	FEX	Wed, Oct 17, 2007	29.61	29.68	29.61	29.68
103	NASDAQ	FEX	Tue, Oct 16, 2007	29.80	29.86	29.79	29.79
102	NASDAQ	FEX	Mon, Oct 15, 2007	29.94	29.96	29.94	29.96
101	NASDAQ	FEX	Fri, Oct 12, 2007	30.18	30.22	30.18	30.21
100	NASDAQ	FEX	Thu, Oct 11, 2007	30.44	30.44	30.06	30.06
99	NASDAQ	FEX	Wed, Oct 10, 2007	30.22	30.34	30.17	30.30
98	NASDAQ	FEX	Tue, Oct 9, 2007	30.17	30.27	30.08	30.25
97	NASDAQ	FEX	Mon, Oct 8, 2007	30.03	30.07	30.03	30.07
96	NASDAQ	FEX	Fri, Oct 5, 2007	30.02	30.23	30.02	30.23
95	NASDAQ	FEX	Thu, Oct 4, 2007	29.75	29.79	29.75	29.79
94	NASDAQ	FEX	Wed, Oct 3, 2007	29.90	29.90	29.75	29.78
93	NASDAQ	FEX	Tue, Oct 2, 2007	29.87	29.87	29.81	29.85
92	NASDAQ	FEX	Mon, Oct 1, 2007	29.80	29.90	29.63	29.90
91	NASDAQ	FEX	Fri, Sep 28, 2007	29.43	29.43	29.43	29.43
90	NASDAQ	FEX	Thu, Sep 27, 2007	29.49	29.51	29.48	29.48
89	NASDAQ	FEX	Wed, Sep 26, 2007	29.37	29.42	29.29	29.39
88	NASDAQ	FEX	Tue, Sep 25, 2007	29.13	29.17	29.09	29.16
87	NASDAQ	FEX	Mon, Sep 24, 2007	29.47	29.47	29.27	29.27
86	NASDAQ	FEX	Fri, Sep 21, 2007	29.48	29.48	29.47	29.47
85	NASDAQ	FEX	Thu, Sep 20, 2007	29.46	29.53	29.37	29.38
84	NASDAQ	FEX	Wed, Sep 19, 2007	29.66	29.69	29.47	29.63
83	NASDAQ	FEX	Tue, Sep 18, 2007	29.17	29.37	29.15	29.37
82	NASDAQ	FEX	Mon, Sep 17, 2007	28.54	28.54	28.38	28.53
81	NASDAQ	FEX	Fri, Sep 14, 2007	28.56	28.63	28.44	28.60
80	NASDAQ	FEX	Thu, Sep 13, 2007	28.62	28.71	28.53	28.63
79	NASDAQ	FEX	Wed, Sep 12, 2007	28.47	28.47	28.46	28.46
78	NASDAQ	FEX	Tue, Sep 11, 2007	28.37	28.37	28.37	28.37
77	NASDAQ	FEX	Mon, Sep 10, 2007	27.93	28.09	27.93	28.03
76	NASDAQ	FEX	Fri, Sep 7, 2007	28.30	28.30	28.28	28.30
75	NASDAQ	FEX	Thu, Sep 6, 2007	28.58	28.79	28.58	28.77
74	NASDAQ	FEX	Wed, Sep 5, 2007	28.66	28.70	28.56	28.65
73	NASDAQ	FEX	Tue, Sep 4, 2007	28.75	29.00	28.75	29.00
72	NASDAQ	FEX	Fri, Aug 31, 2007	28.74	28.74	28.74	28.74
71	NASDAQ	FEX	Thu, Aug 30, 2007	28.52	28.52	28.36	28.43
70	NASDAQ	FEX	Wed, Aug 29, 2007	28.06	28.06	28.05	28.05
69	NASDAQ	FEX	Tue, Aug 28, 2007	28.30	28.30	27.99	27.99
68	NASDAQ	FEX	Mon, Aug 27, 2007	28.60	28.60	28.57	28.57
67	NASDAQ	FEX	Fri, Aug 24, 2007	28.69	28.69	28.69	28.69
66	NASDAQ	FEX	Thu, Aug 23, 2007	28.68	28.69	28.68	28.69
65	NASDAQ	FEX	Wed, Aug 22, 2007	28.50	28.52	28.32	28.52
64	NASDAQ	FEX	Tue, Aug 21, 2007	28.21	28.21	28.21	28.21
63	NASDAQ	FEX	Mon, Aug 20, 2007	27.95	28.05	27.78	28.05
62	NASDAQ	FEX	Fri, Aug 17, 2007	27.79	27.83	27.71	27.83
61	NASDAQ	FEX	Thu, Aug 16, 2007	26.29	27.19	26.29	27.19
60	NASDAQ	FEX	Wed, Aug 15, 2007	27.76	27.76	27.14	27.14
59	NASDAQ	FEX	Tue, Aug 14, 2007	28.34	28.34	27.80	27.80
58	NASDAQ	FEX	Mon, Aug 13, 2007	28.49	28.50	28.35	28.37
57	NASDAQ	FEX	Fri, Aug 10, 2007	28.09	28.30	28.09	28.30
56	NASDAQ	FEX	Thu, Aug 9, 2007	28.62	28.62	28.12	28.12
55	NASDAQ	FEX	Wed, Aug 8, 2007	28.96	29.10	28.96	29.10
54	NASDAQ	FEX	Tue, Aug 7, 2007	28.35	28.65	28.31	28.65
53	NASDAQ	FEX	Mon, Aug 6, 2007	27.89	28.05	27.89	28.05
52	NASDAQ	FEX	Fri, Aug 3, 2007	28.73	28.73	28.67	28.67
51	NASDAQ	FEX	Thu, Aug 2, 2007	28.83	28.88	28.73	28.88
50	NASDAQ	FEX	Wed, Aug 1, 2007	28.63	28.77	28.46	28.50
49	NASDAQ	FEX	Tue, Jul 31, 2007	29.33	29.33	28.68	28.68
48	NASDAQ	FEX	Mon, Jul 30, 2007	28.73	29.01	28.69	29.00
47	NASDAQ	FEX	Fri, Jul 27, 2007	29.00	29.30	28.76	28.81
46	NASDAQ	FEX	Thu, Jul 26, 2007	29.61	29.61	28.94	29.23
45	NASDAQ	FEX	Wed, Jul 25, 2007	30.14	30.14	29.72	29.96
44	NASDAQ	FEX	Tue, Jul 24, 2007	30.35	30.35	29.90	29.90
43	NASDAQ	FEX	Mon, Jul 23, 2007	30.76	30.76	30.63	30.63
42	NASDAQ	FEX	Fri, Jul 20, 2007	30.50	30.50	30.50	30.50
41	NASDAQ	FEX	Wed, Jul 18, 2007	30.75	30.83	30.67	30.83
40	NASDAQ	FEX	Tue, Jul 17, 2007	30.89	30.92	30.84	30.84
39	NASDAQ	FEX	Mon, Jul 16, 2007	30.91	30.91	30.82	30.82
38	NASDAQ	FEX	Fri, Jul 13, 2007	30.85	30.92	30.85	30.92
37	NASDAQ	FEX	Thu, Jul 12, 2007	30.69	30.80	30.69	30.80
36	NASDAQ	FEX	Wed, Jul 11, 2007	30.24	30.28	30.24	30.27
35	NASDAQ	FEX	Tue, Jul 10, 2007	30.45	30.48	30.21	30.21
34	NASDAQ	FEX	Mon, Jul 9, 2007	30.63	30.65	30.59	30.65
33	NASDAQ	FEX	Fri, Jul 6, 2007	30.48	30.62	30.44	30.62
32	NASDAQ	FEX	Thu, Jul 5, 2007	30.42	30.42	30.42	30.42
31	NASDAQ	FEX	Tue, Jul 3, 2007	30.37	30.37	30.37	30.37
30	NASDAQ	FEX	Fri, Jun 29, 2007	29.97	29.97	29.73	29.87
29	NASDAQ	FEX	Thu, Jun 28, 2007	29.99	29.99	29.99	29.99
28	NASDAQ	FEX	Wed, Jun 27, 2007	29.82	29.82	29.82	29.82
27	NASDAQ	FEX	Tue, Jun 26, 2007	29.87	29.87	29.68	29.68
26	NASDAQ	FEX	Mon, Jun 25, 2007	30.17	30.17	29.85	29.85
25	NASDAQ	FEX	Fri, Jun 22, 2007	30.21	30.21	30.09	30.12
24	NASDAQ	FEX	Thu, Jun 21, 2007	30.03	30.27	30.03	30.27
23	NASDAQ	FEX	Wed, Jun 20, 2007	30.48	30.48	30.08	30.08
22	NASDAQ	FEX	Tue, Jun 19, 2007	30.46	30.46	30.46	30.46
21	NASDAQ	FEX	Mon, Jun 18, 2007	30.59	30.59	30.51	30.51
20	NASDAQ	FEX	Fri, Jun 15, 2007	30.60	30.60	30.53	30.53
19	NASDAQ	FEX	Thu, Jun 14, 2007	30.33	30.33	30.33	30.33
18	NASDAQ	FEX	Wed, Jun 13, 2007	29.94	29.98	29.94	29.98
17	NASDAQ	FEX	Tue, Jun 12, 2007	29.84	29.89	29.73	29.73
16	NASDAQ	FEX	Fri, Jun 8, 2007	29.73	29.73	29.73	29.73
15	NASDAQ	FEX	Thu, Jun 7, 2007	29.86	29.86	29.81	29.81
14	NASDAQ	FEX	Wed, Jun 6, 2007	30.26	30.26	30.26	30.26
13	NASDAQ	FEX	Tue, Jun 5, 2007	30.58	30.58	30.58	30.58
12	NASDAQ	FEX	Mon, Jun 4, 2007	30.65	30.71	30.65	30.71
11	NASDAQ	FEX	Fri, Jun 1, 2007	30.69	30.69	30.69	30.69
10	NASDAQ	FEX	Thu, May 31, 2007	30.51	30.55	30.46	30.51
9	NASDAQ	FEX	Wed, May 30, 2007	30.10	30.14	30.10	30.14
8	NASDAQ	FEX	Tue, May 29, 2007	30.19	30.21	30.19	30.21
7	NASDAQ	FEX	Thu, May 24, 2007	30.39	30.39	30.39	30.39
6	NASDAQ	FEX	Fri, May 18, 2007	30.25	30.25	30.25	30.25
5	NASDAQ	FEX	Thu, May 17, 2007	30.06	30.08	30.06	30.08
4	NASDAQ	FEX	Wed, May 16, 2007	30.01	30.01	30.01	30.01
3	NASDAQ	FEX	Tue, May 15, 2007	30.06	30.06	29.88	29.88
2	NASDAQ	FEX	Mon, May 14, 2007	30.04	30.04	30.04	30.04
1	NASDAQ	FEX	Thu, May 10, 2007	30.04	30.04	30.01	30.01
#	Exchange	Symbol	Date	Open	High	Low	Close

First Trust Large Cap Core AlphaDEX Fund NASDAQ:FEX 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