First Trust Germany AlphaDEX Fund NASDAQ:FGM Historical Prices

Below are the 2924 trading days of historical prices for FGM.

#	Exchange	Symbol	Date	Open	High	Low	Close
2924	NASDAQ	FGM	Tue, Mar 5, 2024	38.45	38.73	38.45	38.73
2923	NASDAQ	FGM	Mon, Mar 4, 2024	38.92	38.92	38.85	38.85
2922	NASDAQ	FGM	Fri, Mar 1, 2024	39.29	39.29	39.29	39.29
2921	NASDAQ	FGM	Thu, Feb 29, 2024	39.14	39.14	38.76	38.76
2920	NASDAQ	FGM	Wed, Feb 28, 2024	38.96	38.96	38.96	38.96
2919	NASDAQ	FGM	Tue, Feb 27, 2024	38.84	38.84	38.84	38.84
2918	NASDAQ	FGM	Mon, Feb 26, 2024	38.62	38.62	38.62	38.62
2917	NASDAQ	FGM	Fri, Feb 23, 2024	38.56	38.64	38.56	38.64
2916	NASDAQ	FGM	Thu, Feb 22, 2024	38.58	38.66	38.47	38.66
2915	NASDAQ	FGM	Wed, Feb 21, 2024	37.84	38.03	37.84	38.03
2914	NASDAQ	FGM	Tue, Feb 20, 2024	37.72	37.72	37.72	37.72
2913	NASDAQ	FGM	Fri, Feb 16, 2024	38.07	38.07	38.05	38.05
2912	NASDAQ	FGM	Thu, Feb 15, 2024	37.88	38.05	37.88	38.05
2911	NASDAQ	FGM	Wed, Feb 14, 2024	37.52	37.52	37.52	37.52
2910	NASDAQ	FGM	Tue, Feb 13, 2024	37.28	37.28	37.24	37.24
2909	NASDAQ	FGM	Mon, Feb 12, 2024	37.88	37.88	37.88	37.88
2908	NASDAQ	FGM	Fri, Feb 9, 2024	37.67	37.67	37.67	37.67
2907	NASDAQ	FGM	Thu, Feb 8, 2024	37.63	37.63	37.55	37.59
2906	NASDAQ	FGM	Wed, Feb 7, 2024	37.36	37.56	37.36	37.56
2905	NASDAQ	FGM	Tue, Feb 6, 2024	37.78	37.78	37.78	37.78
2904	NASDAQ	FGM	Mon, Feb 5, 2024	37.49	37.61	37.49	37.59
2903	NASDAQ	FGM	Fri, Feb 2, 2024	38.06	38.06	38.06	38.06
2902	NASDAQ	FGM	Thu, Feb 1, 2024	38.33	38.33	38.33	38.33
2901	NASDAQ	FGM	Wed, Jan 31, 2024	38.02	38.10	37.77	37.77
2900	NASDAQ	FGM	Tue, Jan 30, 2024	37.98	37.98	37.98	37.98
2899	NASDAQ	FGM	Mon, Jan 29, 2024	38.02	38.02	38.02	38.02
2898	NASDAQ	FGM	Fri, Jan 26, 2024	37.98	37.98	37.98	37.98
2897	NASDAQ	FGM	Thu, Jan 25, 2024	37.83	37.90	37.82	37.90
2896	NASDAQ	FGM	Wed, Jan 24, 2024	38.02	38.02	38.02	38.02
2895	NASDAQ	FGM	Tue, Jan 23, 2024	37.43	37.57	37.43	37.57
2894	NASDAQ	FGM	Mon, Jan 22, 2024	37.53	37.53	37.51	37.51
2893	NASDAQ	FGM	Fri, Jan 19, 2024	37.28	37.28	37.28	37.28
2892	NASDAQ	FGM	Thu, Jan 18, 2024	37.24	37.31	37.24	37.31
2891	NASDAQ	FGM	Wed, Jan 17, 2024	36.75	36.75	36.74	36.74
2890	NASDAQ	FGM	Tue, Jan 16, 2024	37.10	37.10	37.10	37.10
2889	NASDAQ	FGM	Fri, Jan 12, 2024	37.97	37.97	37.97	37.97
2888	NASDAQ	FGM	Thu, Jan 11, 2024	38.24	38.24	38.24	38.24
2887	NASDAQ	FGM	Wed, Jan 10, 2024	38.39	38.39	38.39	38.39
2886	NASDAQ	FGM	Tue, Jan 9, 2024	38.22	38.34	38.22	38.34
2885	NASDAQ	FGM	Mon, Jan 8, 2024	38.37	38.56	38.30	38.56
2884	NASDAQ	FGM	Fri, Jan 5, 2024	37.94	37.94	37.94	37.94
2883	NASDAQ	FGM	Thu, Jan 4, 2024	37.70	37.97	37.69	37.85
2882	NASDAQ	FGM	Wed, Jan 3, 2024	37.65	37.65	37.57	37.57
2881	NASDAQ	FGM	Tue, Jan 2, 2024	38.51	38.57	38.37	38.42
2880	NASDAQ	FGM	Fri, Dec 29, 2023	38.93	38.93	38.77	38.89
2879	NASDAQ	FGM	Thu, Dec 28, 2023	38.84	38.89	38.79	38.89
2878	NASDAQ	FGM	Wed, Dec 27, 2023	39.10	39.32	39.10	39.15
2877	NASDAQ	FGM	Tue, Dec 26, 2023	39.19	39.19	39.13	39.13
2876	NASDAQ	FGM	Fri, Dec 22, 2023	38.83	38.97	38.83	38.97
2875	NASDAQ	FGM	Thu, Dec 21, 2023	39.04	39.18	39.04	39.18
2874	NASDAQ	FGM	Wed, Dec 20, 2023	39.11	39.11	38.83	38.93
2873	NASDAQ	FGM	Tue, Dec 19, 2023	38.96	39.11	38.96	39.11
2872	NASDAQ	FGM	Mon, Dec 18, 2023	38.65	38.68	38.63	38.64
2871	NASDAQ	FGM	Fri, Dec 15, 2023	39.04	39.04	39.04	39.04
2870	NASDAQ	FGM	Thu, Dec 14, 2023	39.03	39.25	39.03	39.18
2869	NASDAQ	FGM	Wed, Dec 13, 2023	37.76	38.35	37.75	38.35
2868	NASDAQ	FGM	Tue, Dec 12, 2023	37.88	38.18	37.88	38.18
2867	NASDAQ	FGM	Mon, Dec 11, 2023	37.99	38.03	37.99	38.03
2866	NASDAQ	FGM	Fri, Dec 8, 2023	38.18	38.18	38.18	38.18
2865	NASDAQ	FGM	Thu, Dec 7, 2023	37.87	37.87	37.85	37.85
2864	NASDAQ	FGM	Wed, Dec 6, 2023	37.93	37.93	37.93	37.93
2863	NASDAQ	FGM	Tue, Dec 5, 2023	37.14	37.92	37.14	37.92
2862	NASDAQ	FGM	Mon, Dec 4, 2023	37.58	37.58	37.58	37.58
2861	NASDAQ	FGM	Fri, Dec 1, 2023	37.88	37.88	37.88	37.88
2860	NASDAQ	FGM	Thu, Nov 30, 2023	37.63	37.63	37.63	37.63
2859	NASDAQ	FGM	Wed, Nov 29, 2023	37.46	37.99	37.46	37.63
2858	NASDAQ	FGM	Tue, Nov 28, 2023	37.76	37.76	37.20	37.58
2857	NASDAQ	FGM	Mon, Nov 27, 2023	37.21	37.21	36.79	37.08
2856	NASDAQ	FGM	Fri, Nov 24, 2023	37.38	37.38	37.38	37.38
2855	NASDAQ	FGM	Wed, Nov 22, 2023	36.97	36.97	36.97	36.97
2854	NASDAQ	FGM	Tue, Nov 21, 2023	36.86	36.86	36.86	36.86
2853	NASDAQ	FGM	Mon, Nov 20, 2023	37.67	37.67	37.31	37.31
2852	NASDAQ	FGM	Fri, Nov 17, 2023	37.26	37.29	37.24	37.29
2851	NASDAQ	FGM	Thu, Nov 16, 2023	36.97	36.97	36.56	36.64
2850	NASDAQ	FGM	Wed, Nov 15, 2023	36.90	36.90	36.90	36.90
2849	NASDAQ	FGM	Tue, Nov 14, 2023	36.68	36.81	36.51	36.81
2848	NASDAQ	FGM	Mon, Nov 13, 2023	35.46	35.46	35.46	35.46
2847	NASDAQ	FGM	Fri, Nov 10, 2023	35.18	35.18	35.18	35.18
2846	NASDAQ	FGM	Thu, Nov 9, 2023	35.27	35.43	34.94	35.19
2845	NASDAQ	FGM	Wed, Nov 8, 2023	35.26	35.30	35.17	35.30
2844	NASDAQ	FGM	Tue, Nov 7, 2023	34.87	34.87	34.58	34.86
2843	NASDAQ	FGM	Mon, Nov 6, 2023	35.02	35.02	34.85	34.91
2842	NASDAQ	FGM	Fri, Nov 3, 2023	35.10	35.13	35.10	35.13
2841	NASDAQ	FGM	Thu, Nov 2, 2023	34.51	34.65	34.51	34.59
2840	NASDAQ	FGM	Wed, Nov 1, 2023	33.58	33.78	33.21	33.78
2839	NASDAQ	FGM	Tue, Oct 31, 2023	33.51	33.64	33.35	33.56
2838	NASDAQ	FGM	Mon, Oct 30, 2023	33.54	33.68	33.31	33.68
2837	NASDAQ	FGM	Fri, Oct 27, 2023	33.46	33.46	33.13	33.13
2836	NASDAQ	FGM	Thu, Oct 26, 2023	33.40	33.50	33.40	33.50
2835	NASDAQ	FGM	Wed, Oct 25, 2023	33.63	33.63	33.53	33.53
2834	NASDAQ	FGM	Tue, Oct 24, 2023	33.98	33.98	33.98	33.98
2833	NASDAQ	FGM	Mon, Oct 23, 2023	33.99	34.12	33.99	34.12
2832	NASDAQ	FGM	Fri, Oct 20, 2023	33.74	33.74	33.74	33.74
2831	NASDAQ	FGM	Thu, Oct 19, 2023	34.45	34.45	34.31	34.31
2830	NASDAQ	FGM	Wed, Oct 18, 2023	34.72	34.92	34.72	34.92
2829	NASDAQ	FGM	Tue, Oct 17, 2023	35.40	35.40	35.24	35.24
2828	NASDAQ	FGM	Mon, Oct 16, 2023	35.48	35.48	35.48	35.48
2827	NASDAQ	FGM	Fri, Oct 13, 2023	34.91	34.99	34.81	34.81
2826	NASDAQ	FGM	Thu, Oct 12, 2023	35.44	35.44	35.44	35.44
2825	NASDAQ	FGM	Wed, Oct 11, 2023	35.74	35.74	35.69	35.71
2824	NASDAQ	FGM	Tue, Oct 10, 2023	36.00	36.00	35.86	35.88
2823	NASDAQ	FGM	Mon, Oct 9, 2023	35.10	35.26	35.10	35.24
2822	NASDAQ	FGM	Fri, Oct 6, 2023	35.58	35.68	35.58	35.68
2821	NASDAQ	FGM	Thu, Oct 5, 2023	35.10	35.10	35.10	35.10
2820	NASDAQ	FGM	Wed, Oct 4, 2023	35.06	35.06	35.06	35.06
2819	NASDAQ	FGM	Tue, Oct 3, 2023	34.42	34.55	34.42	34.55
2818	NASDAQ	FGM	Mon, Oct 2, 2023	35.34	35.34	35.01	35.12
2817	NASDAQ	FGM	Fri, Sep 29, 2023	36.43	36.43	35.78	36.20
2816	NASDAQ	FGM	Thu, Sep 28, 2023	35.89	35.89	35.85	35.85
2815	NASDAQ	FGM	Wed, Sep 27, 2023	35.11	35.39	35.11	35.39
2814	NASDAQ	FGM	Tue, Sep 26, 2023	36.03	36.03	35.47	35.47
2813	NASDAQ	FGM	Mon, Sep 25, 2023	36.17	36.17	36.17	36.17
2812	NASDAQ	FGM	Fri, Sep 22, 2023	36.75	36.75	36.69	36.69
2811	NASDAQ	FGM	Thu, Sep 21, 2023	36.99	37.02	36.76	36.76
2810	NASDAQ	FGM	Wed, Sep 20, 2023	37.84	37.84	37.48	37.48
2809	NASDAQ	FGM	Tue, Sep 19, 2023	37.15	37.46	37.15	37.46
2808	NASDAQ	FGM	Mon, Sep 18, 2023	36.84	37.17	36.84	37.17
2807	NASDAQ	FGM	Fri, Sep 15, 2023	37.68	37.68	37.46	37.51
2806	NASDAQ	FGM	Thu, Sep 14, 2023	37.19	37.45	37.19	37.31
2805	NASDAQ	FGM	Wed, Sep 13, 2023	37.41	37.58	37.41	37.41
2804	NASDAQ	FGM	Tue, Sep 12, 2023	37.58	37.58	37.51	37.58
2803	NASDAQ	FGM	Mon, Sep 11, 2023	37.87	37.87	37.87	37.87
2802	NASDAQ	FGM	Fri, Sep 8, 2023	37.19	37.35	37.19	37.25
2801	NASDAQ	FGM	Thu, Sep 7, 2023	36.99	37.07	36.99	37.07
2800	NASDAQ	FGM	Wed, Sep 6, 2023	37.44	37.44	37.44	37.44
2799	NASDAQ	FGM	Tue, Sep 5, 2023	37.43	37.55	37.43	37.55
2798	NASDAQ	FGM	Fri, Sep 1, 2023	38.01	38.15	37.90	38.10
2797	NASDAQ	FGM	Thu, Aug 31, 2023	38.51	38.51	38.51	38.51
2796	NASDAQ	FGM	Wed, Aug 30, 2023	38.56	38.66	38.46	38.66
2795	NASDAQ	FGM	Tue, Aug 29, 2023	38.32	38.82	38.32	38.82
2794	NASDAQ	FGM	Mon, Aug 28, 2023	37.96	37.99	37.96	37.99
2793	NASDAQ	FGM	Fri, Aug 25, 2023	37.54	37.71	37.54	37.71
2792	NASDAQ	FGM	Thu, Aug 24, 2023	37.63	37.63	37.36	37.36
2791	NASDAQ	FGM	Wed, Aug 23, 2023	37.95	38.13	37.95	38.06
2790	NASDAQ	FGM	Tue, Aug 22, 2023	38.08	38.08	37.96	37.96
2789	NASDAQ	FGM	Mon, Aug 21, 2023	38.20	38.22	38.20	38.22
2788	NASDAQ	FGM	Fri, Aug 18, 2023	37.51	37.51	37.51	37.51
2787	NASDAQ	FGM	Thu, Aug 17, 2023	37.72	37.83	37.72	37.75
2786	NASDAQ	FGM	Wed, Aug 16, 2023	38.05	38.05	38.05	38.05
2785	NASDAQ	FGM	Tue, Aug 15, 2023	38.12	38.12	38.08	38.08
2784	NASDAQ	FGM	Mon, Aug 14, 2023	38.25	38.42	38.25	38.42
2783	NASDAQ	FGM	Fri, Aug 11, 2023	38.78	38.78	38.43	38.43
2782	NASDAQ	FGM	Thu, Aug 10, 2023	38.76	38.77	38.72	38.72
2781	NASDAQ	FGM	Wed, Aug 9, 2023	38.66	38.66	38.60	38.60
2780	NASDAQ	FGM	Tue, Aug 8, 2023	38.30	38.61	38.30	38.61
2779	NASDAQ	FGM	Mon, Aug 7, 2023	38.76	38.76	38.73	38.73
2778	NASDAQ	FGM	Fri, Aug 4, 2023	38.76	38.76	38.76	38.76
2777	NASDAQ	FGM	Thu, Aug 3, 2023	38.62	38.71	38.60	38.60
2776	NASDAQ	FGM	Wed, Aug 2, 2023	38.79	38.79	38.67	38.72
2775	NASDAQ	FGM	Tue, Aug 1, 2023	39.75	39.76	39.60	39.69
2774	NASDAQ	FGM	Mon, Jul 31, 2023	40.13	40.13	40.12	40.12
2773	NASDAQ	FGM	Fri, Jul 28, 2023	40.29	40.29	40.20	40.20
2772	NASDAQ	FGM	Thu, Jul 27, 2023	39.82	39.82	39.82	39.82
2771	NASDAQ	FGM	Wed, Jul 26, 2023	39.95	40.04	39.95	40.04
2770	NASDAQ	FGM	Tue, Jul 25, 2023	40.01	40.01	39.91	39.91
2769	NASDAQ	FGM	Mon, Jul 24, 2023	39.82	39.82	39.82	39.82
2768	NASDAQ	FGM	Fri, Jul 21, 2023	40.10	40.10	39.97	39.97
2767	NASDAQ	FGM	Thu, Jul 20, 2023	40.09	40.09	39.99	40.01
2766	NASDAQ	FGM	Wed, Jul 19, 2023	40.06	40.14	40.01	40.01
2765	NASDAQ	FGM	Tue, Jul 18, 2023	40.25	40.37	40.25	40.31
2764	NASDAQ	FGM	Mon, Jul 17, 2023	39.95	40.07	39.95	40.03
2763	NASDAQ	FGM	Fri, Jul 14, 2023	40.05	40.05	40.05	40.05
2762	NASDAQ	FGM	Thu, Jul 13, 2023	40.27	40.45	40.27	40.37
2761	NASDAQ	FGM	Wed, Jul 12, 2023	39.91	39.91	39.91	39.91
2760	NASDAQ	FGM	Tue, Jul 11, 2023	38.85	38.90	38.85	38.90
2759	NASDAQ	FGM	Mon, Jul 10, 2023	38.33	38.46	38.33	38.46
2758	NASDAQ	FGM	Fri, Jul 7, 2023	37.82	38.44	37.82	38.28
2757	NASDAQ	FGM	Thu, Jul 6, 2023	37.85	37.85	37.85	37.85
2756	NASDAQ	FGM	Wed, Jul 5, 2023	38.56	38.56	38.49	38.50
2755	NASDAQ	FGM	Mon, Jul 3, 2023	38.84	39.25	38.84	39.25
2754	NASDAQ	FGM	Fri, Jun 30, 2023	38.00	38.84	38.00	38.84
2753	NASDAQ	FGM	Thu, Jun 29, 2023	38.11	38.39	38.11	38.22
2752	NASDAQ	FGM	Wed, Jun 28, 2023	38.41	38.42	38.25	38.42
2751	NASDAQ	FGM	Tue, Jun 27, 2023	38.09	38.45	38.09	38.27
2750	NASDAQ	FGM	Mon, Jun 26, 2023	38.49	38.76	38.49	38.68
2749	NASDAQ	FGM	Fri, Jun 23, 2023	38.61	38.68	38.61	38.61
2748	NASDAQ	FGM	Thu, Jun 22, 2023	39.15	39.15	39.14	39.14
2747	NASDAQ	FGM	Wed, Jun 21, 2023	39.29	39.29	39.21	39.21
2746	NASDAQ	FGM	Tue, Jun 20, 2023	38.86	39.69	38.86	39.06
2745	NASDAQ	FGM	Fri, Jun 16, 2023	39.67	39.67	39.67	39.67
2744	NASDAQ	FGM	Thu, Jun 15, 2023	39.60	39.77	39.60	39.77
2743	NASDAQ	FGM	Wed, Jun 14, 2023	39.48	39.73	39.48	39.73
2742	NASDAQ	FGM	Tue, Jun 13, 2023	39.26	39.49	39.25	39.25
2741	NASDAQ	FGM	Mon, Jun 12, 2023	38.82	39.21	38.82	38.82
2740	NASDAQ	FGM	Fri, Jun 9, 2023	38.62	39.03	38.62	39.03
2739	NASDAQ	FGM	Thu, Jun 8, 2023	38.75	38.90	38.50	38.64
2738	NASDAQ	FGM	Wed, Jun 7, 2023	38.48	38.78	38.07	38.07
2737	NASDAQ	FGM	Tue, Jun 6, 2023	38.00	38.90	37.55	38.10
2736	NASDAQ	FGM	Mon, Jun 5, 2023	38.00	38.26	38.00	38.21
2735	NASDAQ	FGM	Fri, Jun 2, 2023	38.22	38.51	38.00	38.00
2734	NASDAQ	FGM	Thu, Jun 1, 2023	37.84	37.84	37.84	37.84
2733	NASDAQ	FGM	Wed, May 31, 2023	37.16	37.16	36.78	36.78
2732	NASDAQ	FGM	Tue, May 30, 2023	37.94	37.94	37.28	37.93
2731	NASDAQ	FGM	Fri, May 26, 2023	37.25	37.69	37.25	37.69
2730	NASDAQ	FGM	Thu, May 25, 2023	37.81	38.03	37.67	38.03
2729	NASDAQ	FGM	Wed, May 24, 2023	38.34	38.70	37.49	37.75
2728	NASDAQ	FGM	Tue, May 23, 2023	38.83	39.05	38.83	39.05
2727	NASDAQ	FGM	Mon, May 22, 2023	38.76	38.76	38.76	38.76
2726	NASDAQ	FGM	Fri, May 19, 2023	39.09	39.36	38.95	39.32
2725	NASDAQ	FGM	Thu, May 18, 2023	38.20	38.58	38.19	38.58
2724	NASDAQ	FGM	Wed, May 17, 2023	38.94	38.94	38.94	38.94
2723	NASDAQ	FGM	Tue, May 16, 2023	38.71	38.96	38.18	38.18
2722	NASDAQ	FGM	Mon, May 15, 2023	39.29	39.29	39.29	39.29
2721	NASDAQ	FGM	Fri, May 12, 2023	38.53	38.53	38.53	38.53
2720	NASDAQ	FGM	Thu, May 11, 2023	38.80	38.89	38.05	38.60
2719	NASDAQ	FGM	Wed, May 10, 2023	38.92	39.04	38.92	39.04
2718	NASDAQ	FGM	Tue, May 9, 2023	38.99	39.22	38.99	39.22
2717	NASDAQ	FGM	Mon, May 8, 2023	39.43	39.77	39.30	39.77
2716	NASDAQ	FGM	Fri, May 5, 2023	39.51	39.51	39.43	39.43
2715	NASDAQ	FGM	Thu, May 4, 2023	38.56	38.81	38.56	38.81
2714	NASDAQ	FGM	Wed, May 3, 2023	38.84	38.90	38.84	38.90
2713	NASDAQ	FGM	Tue, May 2, 2023	39.12	39.30	39.12	39.30
2712	NASDAQ	FGM	Mon, May 1, 2023	39.60	39.62	39.49	39.57
2711	NASDAQ	FGM	Fri, Apr 28, 2023	39.11	39.78	39.11	39.78
2710	NASDAQ	FGM	Thu, Apr 27, 2023	39.24	39.24	39.24	39.24
2709	NASDAQ	FGM	Wed, Apr 26, 2023	39.11	39.21	39.11	39.21
2708	NASDAQ	FGM	Tue, Apr 25, 2023	38.99	38.99	38.56	38.56
2707	NASDAQ	FGM	Mon, Apr 24, 2023	39.44	39.44	39.44	39.44
2706	NASDAQ	FGM	Fri, Apr 21, 2023	39.30	39.42	39.26	39.42
2705	NASDAQ	FGM	Thu, Apr 20, 2023	39.28	39.36	39.28	39.36
2704	NASDAQ	FGM	Wed, Apr 19, 2023	39.64	39.64	39.63	39.63
2703	NASDAQ	FGM	Tue, Apr 18, 2023	39.57	39.72	39.56	39.72
2702	NASDAQ	FGM	Mon, Apr 17, 2023	38.94	39.07	38.94	39.07
2701	NASDAQ	FGM	Fri, Apr 14, 2023	39.26	39.26	39.26	39.26
2700	NASDAQ	FGM	Thu, Apr 13, 2023	39.03	39.16	39.03	39.16
2699	NASDAQ	FGM	Wed, Apr 12, 2023	38.68	38.68	38.61	38.61
2698	NASDAQ	FGM	Tue, Apr 11, 2023	37.23	38.44	37.23	38.34
2697	NASDAQ	FGM	Mon, Apr 10, 2023	37.79	38.16	37.79	38.16
2696	NASDAQ	FGM	Thu, Apr 6, 2023	38.22	38.37	37.55	37.55
2695	NASDAQ	FGM	Wed, Apr 5, 2023	37.61	37.61	37.24	37.24
2694	NASDAQ	FGM	Tue, Apr 4, 2023	38.27	38.27	38.27	38.27
2693	NASDAQ	FGM	Mon, Apr 3, 2023	38.17	38.39	37.92	38.39
2692	NASDAQ	FGM	Fri, Mar 31, 2023	38.62	38.62	38.15	38.26
2691	NASDAQ	FGM	Thu, Mar 30, 2023	38.29	38.29	38.09	38.24
2690	NASDAQ	FGM	Wed, Mar 29, 2023	37.64	37.64	37.64	37.64
2689	NASDAQ	FGM	Tue, Mar 28, 2023	37.96	37.96	36.78	36.78
2688	NASDAQ	FGM	Mon, Mar 27, 2023	36.99	36.99	36.99	36.99
2687	NASDAQ	FGM	Fri, Mar 24, 2023	36.14	36.32	35.91	36.32
2686	NASDAQ	FGM	Thu, Mar 23, 2023	37.59	37.59	37.18	37.18
2685	NASDAQ	FGM	Wed, Mar 22, 2023	37.54	37.54	37.21	37.21
2684	NASDAQ	FGM	Tue, Mar 21, 2023	37.46	37.62	37.38	37.62
2683	NASDAQ	FGM	Mon, Mar 20, 2023	36.19	36.53	36.19	36.53
2682	NASDAQ	FGM	Fri, Mar 17, 2023	35.98	36.09	35.96	35.96
2681	NASDAQ	FGM	Thu, Mar 16, 2023	36.00	36.64	36.00	36.64
2680	NASDAQ	FGM	Wed, Mar 15, 2023	35.94	36.29	35.94	36.29
2679	NASDAQ	FGM	Tue, Mar 14, 2023	37.86	38.00	37.84	38.00
2678	NASDAQ	FGM	Mon, Mar 13, 2023	37.13	37.31	37.13	37.31
2677	NASDAQ	FGM	Fri, Mar 10, 2023	37.93	37.93	37.93	37.93
2676	NASDAQ	FGM	Thu, Mar 9, 2023	38.95	38.95	38.41	38.41
2675	NASDAQ	FGM	Wed, Mar 8, 2023	39.33	39.33	39.33	39.33
2674	NASDAQ	FGM	Tue, Mar 7, 2023	39.75	39.75	39.26	39.26
2673	NASDAQ	FGM	Mon, Mar 6, 2023	40.35	40.35	40.17	40.17
2672	NASDAQ	FGM	Fri, Mar 3, 2023	39.78	40.14	39.78	40.14
2671	NASDAQ	FGM	Thu, Mar 2, 2023	38.34	39.08	38.34	39.08
2670	NASDAQ	FGM	Wed, Mar 1, 2023	39.63	39.83	39.31	39.31
2669	NASDAQ	FGM	Tue, Feb 28, 2023	39.40	39.52	39.23	39.23
2668	NASDAQ	FGM	Mon, Feb 27, 2023	39.30	39.32	39.30	39.32
2667	NASDAQ	FGM	Fri, Feb 24, 2023	38.70	38.70	38.70	38.70
2666	NASDAQ	FGM	Thu, Feb 23, 2023	39.57	39.71	39.29	39.71
2665	NASDAQ	FGM	Wed, Feb 22, 2023	38.97	39.40	38.97	39.12
2664	NASDAQ	FGM	Tue, Feb 21, 2023	39.38	39.39	39.27	39.29
2663	NASDAQ	FGM	Fri, Feb 17, 2023	39.57	40.03	39.57	40.03
2662	NASDAQ	FGM	Thu, Feb 16, 2023	39.75	39.75	39.53	39.53
2661	NASDAQ	FGM	Wed, Feb 15, 2023	39.58	39.58	39.58	39.58
2660	NASDAQ	FGM	Tue, Feb 14, 2023	39.33	39.33	39.33	39.33
2659	NASDAQ	FGM	Mon, Feb 13, 2023	39.18	39.38	39.18	39.38
2658	NASDAQ	FGM	Fri, Feb 10, 2023	38.91	39.31	38.82	39.09
2657	NASDAQ	FGM	Thu, Feb 9, 2023	39.99	40.01	39.55	39.63
2656	NASDAQ	FGM	Wed, Feb 8, 2023	39.97	40.03	39.88	39.88
2655	NASDAQ	FGM	Tue, Feb 7, 2023	39.80	39.80	39.80	39.80
2654	NASDAQ	FGM	Mon, Feb 6, 2023	39.80	39.90	39.55	39.70
2653	NASDAQ	FGM	Fri, Feb 3, 2023	40.40	40.48	40.28	40.42
2652	NASDAQ	FGM	Thu, Feb 2, 2023	40.99	41.26	40.73	40.89
2651	NASDAQ	FGM	Wed, Feb 1, 2023	40.30	40.70	40.30	40.70
2650	NASDAQ	FGM	Tue, Jan 31, 2023	39.55	39.99	39.55	39.99
2649	NASDAQ	FGM	Mon, Jan 30, 2023	39.90	39.90	39.60	39.60
2648	NASDAQ	FGM	Fri, Jan 27, 2023	40.04	40.17	39.97	40.17
2647	NASDAQ	FGM	Thu, Jan 26, 2023	39.47	40.14	39.47	40.14
2646	NASDAQ	FGM	Wed, Jan 25, 2023	39.47	39.85	39.47	39.85
2645	NASDAQ	FGM	Tue, Jan 24, 2023	39.48	39.70	39.48	39.70
2644	NASDAQ	FGM	Mon, Jan 23, 2023	39.75	39.75	39.75	39.75
2643	NASDAQ	FGM	Fri, Jan 20, 2023	39.52	39.71	39.30	39.71
2642	NASDAQ	FGM	Thu, Jan 19, 2023	39.03	39.18	39.03	39.18
2641	NASDAQ	FGM	Wed, Jan 18, 2023	40.14	40.14	39.55	39.55
2640	NASDAQ	FGM	Tue, Jan 17, 2023	39.48	39.50	39.29	39.50
2639	NASDAQ	FGM	Fri, Jan 13, 2023	38.76	39.25	38.76	39.25
2638	NASDAQ	FGM	Thu, Jan 12, 2023	38.80	39.10	38.58	38.99
2637	NASDAQ	FGM	Wed, Jan 11, 2023	38.45	38.57	38.45	38.56
2636	NASDAQ	FGM	Tue, Jan 10, 2023	38.04	38.14	37.92	38.03
2635	NASDAQ	FGM	Mon, Jan 9, 2023	38.09	38.09	38.09	38.09
2634	NASDAQ	FGM	Fri, Jan 6, 2023	36.91	37.85	36.91	37.66
2633	NASDAQ	FGM	Thu, Jan 5, 2023	36.98	36.98	36.98	36.98
2632	NASDAQ	FGM	Wed, Jan 4, 2023	36.60	36.76	36.34	36.74
2631	NASDAQ	FGM	Tue, Jan 3, 2023	35.92	35.92	35.91	35.91
2630	NASDAQ	FGM	Fri, Dec 30, 2022	35.27	35.48	35.03	35.32
2629	NASDAQ	FGM	Thu, Dec 29, 2022	35.37	35.64	35.29	35.49
2628	NASDAQ	FGM	Wed, Dec 28, 2022	34.76	34.76	34.76	34.76
2627	NASDAQ	FGM	Tue, Dec 27, 2022	35.16	35.64	35.16	35.34
2626	NASDAQ	FGM	Fri, Dec 23, 2022	35.16	35.38	35.16	35.38
2625	NASDAQ	FGM	Thu, Dec 22, 2022	35.27	35.27	34.98	34.98
2624	NASDAQ	FGM	Wed, Dec 21, 2022	35.49	35.72	35.27	35.72
2623	NASDAQ	FGM	Tue, Dec 20, 2022	35.01	35.44	35.01	35.04
2622	NASDAQ	FGM	Mon, Dec 19, 2022	35.06	35.44	35.01	35.44
2621	NASDAQ	FGM	Fri, Dec 16, 2022	34.51	35.01	34.51	34.67
2620	NASDAQ	FGM	Thu, Dec 15, 2022	35.00	35.29	34.93	35.29
2619	NASDAQ	FGM	Wed, Dec 14, 2022	35.61	35.66	35.61	35.66
2618	NASDAQ	FGM	Tue, Dec 13, 2022	35.74	35.74	35.74	35.74
2617	NASDAQ	FGM	Mon, Dec 12, 2022	35.22	35.22	34.87	35.05
2616	NASDAQ	FGM	Fri, Dec 9, 2022	35.74	35.74	35.74	35.74
2615	NASDAQ	FGM	Thu, Dec 8, 2022	34.94	35.20	34.76	35.20
2614	NASDAQ	FGM	Wed, Dec 7, 2022	35.10	35.10	34.63	34.86
2613	NASDAQ	FGM	Tue, Dec 6, 2022	34.81	35.41	34.81	35.41
2612	NASDAQ	FGM	Mon, Dec 5, 2022	35.22	35.30	35.22	35.29
2611	NASDAQ	FGM	Fri, Dec 2, 2022	35.75	35.75	35.75	35.75
2610	NASDAQ	FGM	Thu, Dec 1, 2022	35.61	35.75	35.61	35.75
2609	NASDAQ	FGM	Wed, Nov 30, 2022	35.20	35.20	35.10	35.10
2608	NASDAQ	FGM	Tue, Nov 29, 2022	35.00	35.00	35.00	35.00
2607	NASDAQ	FGM	Mon, Nov 28, 2022	35.08	35.08	34.53	34.53
2606	NASDAQ	FGM	Fri, Nov 25, 2022	34.80	35.30	34.80	35.30
2605	NASDAQ	FGM	Wed, Nov 23, 2022	34.55	34.55	34.21	34.21
2604	NASDAQ	FGM	Tue, Nov 22, 2022	34.24	34.90	34.24	34.90
2603	NASDAQ	FGM	Mon, Nov 21, 2022	33.98	34.56	33.98	34.13
2602	NASDAQ	FGM	Fri, Nov 18, 2022	34.48	34.71	34.48	34.70
2601	NASDAQ	FGM	Thu, Nov 17, 2022	33.88	34.42	33.67	34.42
2600	NASDAQ	FGM	Wed, Nov 16, 2022	33.95	33.95	33.95	33.95
2599	NASDAQ	FGM	Tue, Nov 15, 2022	35.32	35.36	34.20	34.68
2598	NASDAQ	FGM	Mon, Nov 14, 2022	34.88	34.88	34.52	34.71
2597	NASDAQ	FGM	Fri, Nov 11, 2022	34.25	34.85	34.25	34.85
2596	NASDAQ	FGM	Thu, Nov 10, 2022	33.29	33.81	33.28	33.60
2595	NASDAQ	FGM	Wed, Nov 9, 2022	32.27	32.27	31.84	31.84
2594	NASDAQ	FGM	Tue, Nov 8, 2022	32.66	32.70	32.62	32.70
2593	NASDAQ	FGM	Mon, Nov 7, 2022	31.99	31.99	31.99	31.99
2592	NASDAQ	FGM	Fri, Nov 4, 2022	31.43	32.26	31.37	32.26
2591	NASDAQ	FGM	Thu, Nov 3, 2022	30.24	30.24	30.10	30.10
2590	NASDAQ	FGM	Wed, Nov 2, 2022	30.97	30.97	30.97	30.97
2589	NASDAQ	FGM	Tue, Nov 1, 2022	31.54	31.54	31.54	31.54
2588	NASDAQ	FGM	Mon, Oct 31, 2022	31.36	31.36	31.36	31.36
2587	NASDAQ	FGM	Fri, Oct 28, 2022	31.66	31.66	31.66	31.66
2586	NASDAQ	FGM	Thu, Oct 27, 2022	31.66	31.66	31.35	31.35
2585	NASDAQ	FGM	Wed, Oct 26, 2022	31.36	31.90	31.36	31.90
2584	NASDAQ	FGM	Tue, Oct 25, 2022	30.66	31.09	30.66	31.09
2583	NASDAQ	FGM	Mon, Oct 24, 2022	30.64	30.82	30.64	30.70
2582	NASDAQ	FGM	Fri, Oct 21, 2022	29.80	30.40	29.80	30.40
2581	NASDAQ	FGM	Thu, Oct 20, 2022	30.09	30.23	29.91	30.00
2580	NASDAQ	FGM	Wed, Oct 19, 2022	29.66	29.72	29.66	29.71
2579	NASDAQ	FGM	Tue, Oct 18, 2022	30.10	30.31	29.95	30.31
2578	NASDAQ	FGM	Mon, Oct 17, 2022	29.61	29.70	29.35	29.47
2577	NASDAQ	FGM	Fri, Oct 14, 2022	29.22	29.22	28.73	29.05
2576	NASDAQ	FGM	Thu, Oct 13, 2022	27.97	28.95	27.97	28.84
2575	NASDAQ	FGM	Wed, Oct 12, 2022	28.23	28.68	28.23	28.68
2574	NASDAQ	FGM	Tue, Oct 11, 2022	28.46	28.60	27.54	27.91
2573	NASDAQ	FGM	Mon, Oct 10, 2022	29.02	29.18	28.67	29.18
2572	NASDAQ	FGM	Fri, Oct 7, 2022	28.91	28.91	28.65	28.65
2571	NASDAQ	FGM	Thu, Oct 6, 2022	29.39	29.39	29.00	29.00
2570	NASDAQ	FGM	Wed, Oct 5, 2022	29.59	29.77	29.59	29.77
2569	NASDAQ	FGM	Tue, Oct 4, 2022	29.95	30.37	29.95	30.17
2568	NASDAQ	FGM	Mon, Oct 3, 2022	28.63	29.12	28.63	29.12
2567	NASDAQ	FGM	Fri, Sep 30, 2022	28.32	28.32	28.32	28.32
2566	NASDAQ	FGM	Thu, Sep 29, 2022	28.12	28.20	28.05	28.12
2565	NASDAQ	FGM	Wed, Sep 28, 2022	28.86	28.93	28.86	28.93
2564	NASDAQ	FGM	Tue, Sep 27, 2022	28.95	28.95	28.30	28.30
2563	NASDAQ	FGM	Mon, Sep 26, 2022	29.18	29.28	28.71	29.28
2562	NASDAQ	FGM	Fri, Sep 23, 2022	29.84	29.84	28.94	28.94
2561	NASDAQ	FGM	Thu, Sep 22, 2022	31.20	31.81	31.20	31.81
2560	NASDAQ	FGM	Wed, Sep 21, 2022	31.87	31.93	30.76	30.76
2559	NASDAQ	FGM	Tue, Sep 20, 2022	32.12	32.24	31.67	32.24
2558	NASDAQ	FGM	Mon, Sep 19, 2022	32.00	32.65	32.00	32.63
2557	NASDAQ	FGM	Fri, Sep 16, 2022	32.04	32.12	31.94	31.95
2556	NASDAQ	FGM	Thu, Sep 15, 2022	32.62	32.99	32.41	32.99
2555	NASDAQ	FGM	Wed, Sep 14, 2022	32.95	32.95	32.75	32.79
2554	NASDAQ	FGM	Tue, Sep 13, 2022	33.81	33.81	32.90	32.90
2553	NASDAQ	FGM	Mon, Sep 12, 2022	34.38	34.84	34.38	34.84
2552	NASDAQ	FGM	Fri, Sep 9, 2022	33.46	33.46	33.40	33.40
2551	NASDAQ	FGM	Thu, Sep 8, 2022	32.48	33.15	32.15	33.15
2550	NASDAQ	FGM	Wed, Sep 7, 2022	32.18	33.28	32.18	33.28
2549	NASDAQ	FGM	Tue, Sep 6, 2022	32.39	32.39	32.00	32.00
2548	NASDAQ	FGM	Fri, Sep 2, 2022	32.96	33.11	32.04	32.09
2547	NASDAQ	FGM	Thu, Sep 1, 2022	32.14	32.33	31.83	32.33
2546	NASDAQ	FGM	Wed, Aug 31, 2022	32.69	32.74	32.63	32.74
2545	NASDAQ	FGM	Tue, Aug 30, 2022	33.06	33.06	32.57	32.57
2544	NASDAQ	FGM	Mon, Aug 29, 2022	32.70	32.70	32.63	32.63
2543	NASDAQ	FGM	Fri, Aug 26, 2022	32.13	32.13	32.08	32.08
2542	NASDAQ	FGM	Thu, Aug 25, 2022	32.75	33.32	32.60	33.32
2541	NASDAQ	FGM	Wed, Aug 24, 2022	32.51	32.65	32.51	32.53
2540	NASDAQ	FGM	Tue, Aug 23, 2022	32.63	32.80	32.63	32.80
2539	NASDAQ	FGM	Mon, Aug 22, 2022	32.98	32.98	32.41	32.41
2538	NASDAQ	FGM	Fri, Aug 19, 2022	34.19	34.19	33.76	33.76
2537	NASDAQ	FGM	Thu, Aug 18, 2022	34.69	34.69	34.42	34.50
2536	NASDAQ	FGM	Wed, Aug 17, 2022	34.99	34.99	34.53	34.92
2535	NASDAQ	FGM	Tue, Aug 16, 2022	35.35	35.59	35.35	35.53
2534	NASDAQ	FGM	Mon, Aug 15, 2022	35.15	35.20	34.85	34.85
2533	NASDAQ	FGM	Fri, Aug 12, 2022	35.25	35.49	35.24	35.49
2532	NASDAQ	FGM	Thu, Aug 11, 2022	35.47	35.51	35.38	35.41
2531	NASDAQ	FGM	Wed, Aug 10, 2022	35.41	35.43	35.18	35.18
2530	NASDAQ	FGM	Tue, Aug 9, 2022	34.78	34.83	34.52	34.52
2529	NASDAQ	FGM	Mon, Aug 8, 2022	35.25	35.25	34.90	34.90
2528	NASDAQ	FGM	Fri, Aug 5, 2022	34.85	35.46	34.79	35.46
2527	NASDAQ	FGM	Thu, Aug 4, 2022	35.15	35.17	34.93	35.17
2526	NASDAQ	FGM	Wed, Aug 3, 2022	34.81	34.81	34.52	34.69
2525	NASDAQ	FGM	Tue, Aug 2, 2022	34.66	34.68	34.55	34.68
2524	NASDAQ	FGM	Mon, Aug 1, 2022	34.74	34.74	34.53	34.53
2523	NASDAQ	FGM	Fri, Jul 29, 2022	34.37	34.63	34.37	34.51
2522	NASDAQ	FGM	Thu, Jul 28, 2022	33.95	34.03	33.74	33.74
2521	NASDAQ	FGM	Wed, Jul 27, 2022	33.29	34.44	33.29	34.44
2520	NASDAQ	FGM	Tue, Jul 26, 2022	33.21	33.69	32.86	32.86
2519	NASDAQ	FGM	Mon, Jul 25, 2022	33.82	34.39	33.82	34.39
2518	NASDAQ	FGM	Fri, Jul 22, 2022	33.95	33.98	33.74	33.74
2517	NASDAQ	FGM	Thu, Jul 21, 2022	33.77	33.95	33.70	33.95
2516	NASDAQ	FGM	Wed, Jul 20, 2022	34.35	34.35	34.01	34.07
2515	NASDAQ	FGM	Tue, Jul 19, 2022	34.46	34.77	34.33	34.64
2514	NASDAQ	FGM	Mon, Jul 18, 2022	33.22	33.42	32.98	32.98
2513	NASDAQ	FGM	Fri, Jul 15, 2022	32.06	32.31	32.06	32.31
2512	NASDAQ	FGM	Thu, Jul 14, 2022	31.49	32.19	31.13	32.19
2511	NASDAQ	FGM	Wed, Jul 13, 2022	32.01	32.12	32.01	32.12
2510	NASDAQ	FGM	Tue, Jul 12, 2022	32.36	32.36	32.36	32.36
2509	NASDAQ	FGM	Mon, Jul 11, 2022	32.82	32.82	32.28	32.28
2508	NASDAQ	FGM	Fri, Jul 8, 2022	33.32	34.03	33.18	34.03
2507	NASDAQ	FGM	Thu, Jul 7, 2022	32.79	32.87	32.73	32.73
2506	NASDAQ	FGM	Wed, Jul 6, 2022	32.46	32.46	32.46	32.46
2505	NASDAQ	FGM	Tue, Jul 5, 2022	32.14	32.33	31.86	31.97
2504	NASDAQ	FGM	Fri, Jul 1, 2022	34.01	34.14	34.01	34.14
2503	NASDAQ	FGM	Thu, Jun 30, 2022	33.30	33.73	33.18	33.73
2502	NASDAQ	FGM	Wed, Jun 29, 2022	34.27	34.27	34.27	34.27
2501	NASDAQ	FGM	Tue, Jun 28, 2022	35.31	36.17	35.31	36.17
2500	NASDAQ	FGM	Mon, Jun 27, 2022	35.37	35.37	35.37	35.37
2499	NASDAQ	FGM	Fri, Jun 24, 2022	35.48	35.70	35.48	35.70
2498	NASDAQ	FGM	Thu, Jun 23, 2022	36.22	36.22	35.79	35.79
2497	NASDAQ	FGM	Wed, Jun 22, 2022	36.74	37.00	36.74	36.79
2496	NASDAQ	FGM	Tue, Jun 21, 2022	37.59	37.78	37.41	37.78
2495	NASDAQ	FGM	Fri, Jun 17, 2022	36.88	37.10	36.81	36.84
2494	NASDAQ	FGM	Thu, Jun 16, 2022	36.75	36.95	36.75	36.83
2493	NASDAQ	FGM	Wed, Jun 15, 2022	37.99	38.14	37.97	38.11
2492	NASDAQ	FGM	Tue, Jun 14, 2022	37.93	37.93	37.23	37.79
2491	NASDAQ	FGM	Mon, Jun 13, 2022	38.12	38.12	37.65	37.65
2490	NASDAQ	FGM	Fri, Jun 10, 2022	39.93	39.93	39.35	39.35
2489	NASDAQ	FGM	Thu, Jun 9, 2022	41.15	41.15	40.83	40.95
2488	NASDAQ	FGM	Wed, Jun 8, 2022	42.11	42.11	41.81	41.81
2487	NASDAQ	FGM	Tue, Jun 7, 2022	42.63	42.63	42.63	42.63
2486	NASDAQ	FGM	Mon, Jun 6, 2022	42.52	42.52	42.26	42.26
2485	NASDAQ	FGM	Fri, Jun 3, 2022	42.21	42.21	42.05	42.07
2484	NASDAQ	FGM	Thu, Jun 2, 2022	41.96	42.62	41.96	42.62
2483	NASDAQ	FGM	Wed, Jun 1, 2022	41.28	41.50	41.25	41.44
2482	NASDAQ	FGM	Tue, May 31, 2022	41.95	42.16	41.76	41.76
2481	NASDAQ	FGM	Fri, May 27, 2022	41.57	42.17	41.57	42.17
2480	NASDAQ	FGM	Thu, May 26, 2022	41.14	41.43	40.98	40.98
2479	NASDAQ	FGM	Wed, May 25, 2022	40.38	40.76	40.38	40.76
2478	NASDAQ	FGM	Tue, May 24, 2022	40.86	40.92	40.49	40.92
2477	NASDAQ	FGM	Mon, May 23, 2022	40.79	41.12	40.76	41.09
2476	NASDAQ	FGM	Fri, May 20, 2022	39.91	40.27	39.75	40.27
2475	NASDAQ	FGM	Thu, May 19, 2022	39.56	40.26	39.56	39.79
2474	NASDAQ	FGM	Wed, May 18, 2022	40.03	40.23	39.45	39.88
2473	NASDAQ	FGM	Tue, May 17, 2022	40.30	40.46	40.28	40.39
2472	NASDAQ	FGM	Mon, May 16, 2022	39.45	39.79	39.36	39.79
2471	NASDAQ	FGM	Fri, May 13, 2022	39.24	39.54	38.76	39.54
2470	NASDAQ	FGM	Thu, May 12, 2022	38.36	38.68	37.72	37.84
2469	NASDAQ	FGM	Wed, May 11, 2022	39.31	39.52	39.06	39.14
2468	NASDAQ	FGM	Tue, May 10, 2022	39.23	39.23	38.57	39.23
2467	NASDAQ	FGM	Mon, May 9, 2022	38.79	38.81	38.25	38.26
2466	NASDAQ	FGM	Fri, May 6, 2022	39.01	39.45	39.01	39.45
2465	NASDAQ	FGM	Thu, May 5, 2022	39.24	39.74	39.24	39.31
2464	NASDAQ	FGM	Wed, May 4, 2022	40.18	40.65	40.07	40.65
2463	NASDAQ	FGM	Tue, May 3, 2022	40.25	40.92	40.25	40.92
2462	NASDAQ	FGM	Mon, May 2, 2022	40.23	40.23	39.56	39.56
2461	NASDAQ	FGM	Fri, Apr 29, 2022	40.91	41.23	40.46	41.06
2460	NASDAQ	FGM	Thu, Apr 28, 2022	40.86	40.86	40.68	40.68
2459	NASDAQ	FGM	Wed, Apr 27, 2022	40.31	40.63	39.87	40.63
2458	NASDAQ	FGM	Tue, Apr 26, 2022	41.53	41.53	39.72	39.72
2457	NASDAQ	FGM	Mon, Apr 25, 2022	41.49	42.23	41.11	42.23
2456	NASDAQ	FGM	Fri, Apr 22, 2022	42.98	42.98	42.01	42.01
2455	NASDAQ	FGM	Thu, Apr 21, 2022	43.90	43.90	43.05	43.05
2454	NASDAQ	FGM	Wed, Apr 20, 2022	42.61	42.79	42.51	42.79
2453	NASDAQ	FGM	Mon, Apr 18, 2022	41.70	42.27	41.21	41.69
2452	NASDAQ	FGM	Thu, Apr 14, 2022	41.91	41.91	41.59	41.82
2451	NASDAQ	FGM	Wed, Apr 13, 2022	41.69	42.34	41.69	42.34
2450	NASDAQ	FGM	Tue, Apr 12, 2022	42.39	42.39	42.39	42.39
2449	NASDAQ	FGM	Mon, Apr 11, 2022	42.96	43.12	42.14	42.67
2448	NASDAQ	FGM	Fri, Apr 8, 2022	42.68	43.46	42.52	43.46
2447	NASDAQ	FGM	Thu, Apr 7, 2022	42.35	42.70	42.13	42.68
2446	NASDAQ	FGM	Wed, Apr 6, 2022	42.02	42.80	41.99	42.80
2445	NASDAQ	FGM	Tue, Apr 5, 2022	44.11	44.14	43.18	43.18
2444	NASDAQ	FGM	Mon, Apr 4, 2022	44.45	44.50	44.40	44.50
2443	NASDAQ	FGM	Fri, Apr 1, 2022	43.88	44.54	43.88	44.03
2442	NASDAQ	FGM	Thu, Mar 31, 2022	44.93	44.93	43.62	43.89
2441	NASDAQ	FGM	Wed, Mar 30, 2022	45.63	45.81	45.04	45.81
2440	NASDAQ	FGM	Tue, Mar 29, 2022	46.24	46.24	45.36	45.36
2439	NASDAQ	FGM	Mon, Mar 28, 2022	44.27	44.45	44.07	44.34
2438	NASDAQ	FGM	Fri, Mar 25, 2022	44.12	44.50	43.73	43.73
2437	NASDAQ	FGM	Thu, Mar 24, 2022	44.03	44.03	43.92	43.92
2436	NASDAQ	FGM	Wed, Mar 23, 2022	44.74	44.74	44.04	44.61
2435	NASDAQ	FGM	Tue, Mar 22, 2022	45.22	45.61	45.05	45.61
2434	NASDAQ	FGM	Mon, Mar 21, 2022	44.39	45.13	44.39	44.56
2433	NASDAQ	FGM	Fri, Mar 18, 2022	44.71	46.10	44.44	45.36
2432	NASDAQ	FGM	Thu, Mar 17, 2022	45.35	46.10	44.84	45.39
2431	NASDAQ	FGM	Wed, Mar 16, 2022	45.65	45.65	44.79	45.25
2430	NASDAQ	FGM	Tue, Mar 15, 2022	44.06	44.24	43.53	44.24
2429	NASDAQ	FGM	Mon, Mar 14, 2022	43.89	44.11	43.23	44.07
2428	NASDAQ	FGM	Fri, Mar 11, 2022	43.54	43.54	42.17	42.19
2427	NASDAQ	FGM	Thu, Mar 10, 2022	42.73	43.24	42.46	42.46
2426	NASDAQ	FGM	Wed, Mar 9, 2022	43.91	45.15	43.52	45.15
2425	NASDAQ	FGM	Tue, Mar 8, 2022	40.15	41.74	39.83	41.44
2424	NASDAQ	FGM	Mon, Mar 7, 2022	40.96	40.96	39.55	40.43
2423	NASDAQ	FGM	Fri, Mar 4, 2022	42.00	42.25	41.34	41.40
2422	NASDAQ	FGM	Thu, Mar 3, 2022	45.00	45.00	43.69	44.47
2421	NASDAQ	FGM	Wed, Mar 2, 2022	45.80	46.28	45.50	45.91
2420	NASDAQ	FGM	Tue, Mar 1, 2022	46.94	47.07	45.50	45.50
2419	NASDAQ	FGM	Mon, Feb 28, 2022	47.38	47.83	46.76	46.76
2418	NASDAQ	FGM	Fri, Feb 25, 2022	48.11	49.00	48.11	48.50
2417	NASDAQ	FGM	Thu, Feb 24, 2022	46.20	47.58	45.52	47.58
2416	NASDAQ	FGM	Wed, Feb 23, 2022	49.95	50.10	48.81	48.95
2415	NASDAQ	FGM	Tue, Feb 22, 2022	50.00	50.50	48.88	49.73
2414	NASDAQ	FGM	Fri, Feb 18, 2022	50.61	50.85	50.59	50.63
2413	NASDAQ	FGM	Thu, Feb 17, 2022	51.26	51.26	50.94	51.13
2412	NASDAQ	FGM	Wed, Feb 16, 2022	51.84	51.86	51.35	51.71
2411	NASDAQ	FGM	Tue, Feb 15, 2022	51.47	52.06	51.47	51.76
2410	NASDAQ	FGM	Mon, Feb 14, 2022	50.37	50.37	49.49	49.78
2409	NASDAQ	FGM	Fri, Feb 11, 2022	51.39	51.39	50.94	50.94
2408	NASDAQ	FGM	Thu, Feb 10, 2022	51.56	51.70	51.56	51.70
2407	NASDAQ	FGM	Wed, Feb 9, 2022	52.14	52.75	52.14	52.19
2406	NASDAQ	FGM	Tue, Feb 8, 2022	51.56	51.68	51.25	51.25
2405	NASDAQ	FGM	Mon, Feb 7, 2022	51.01	51.01	51.01	51.01
2404	NASDAQ	FGM	Fri, Feb 4, 2022	51.06	51.43	50.54	50.54
2403	NASDAQ	FGM	Thu, Feb 3, 2022	52.30	52.30	51.67	51.67
2402	NASDAQ	FGM	Wed, Feb 2, 2022	51.06	51.77	51.06	51.77
2401	NASDAQ	FGM	Tue, Feb 1, 2022	50.79	51.45	50.79	51.45
2400	NASDAQ	FGM	Mon, Jan 31, 2022	51.34	51.40	51.08	51.08
2399	NASDAQ	FGM	Fri, Jan 28, 2022	50.11	50.41	50.00	50.41
2398	NASDAQ	FGM	Thu, Jan 27, 2022	51.45	51.50	50.03	50.37
2397	NASDAQ	FGM	Wed, Jan 26, 2022	50.75	51.41	50.75	51.17
2396	NASDAQ	FGM	Tue, Jan 25, 2022	49.23	49.89	48.85	49.89
2395	NASDAQ	FGM	Mon, Jan 24, 2022	49.67	50.08	49.13	50.08
2394	NASDAQ	FGM	Fri, Jan 21, 2022	51.42	51.42	50.95	50.95
2393	NASDAQ	FGM	Thu, Jan 20, 2022	0.00	0.00	0.00	52.72
2392	NASDAQ	FGM	Wed, Jan 19, 2022	52.63	52.72	52.63	52.72
2391	NASDAQ	FGM	Tue, Jan 18, 2022	52.53	52.84	52.34	52.50
2390	NASDAQ	FGM	Fri, Jan 14, 2022	53.33	53.61	53.26	53.33
2389	NASDAQ	FGM	Thu, Jan 13, 2022	53.85	53.85	53.43	53.43
2388	NASDAQ	FGM	Wed, Jan 12, 2022	0.00	0.00	0.00	53.17
2387	NASDAQ	FGM	Tue, Jan 11, 2022	52.86	53.43	52.55	53.17
2386	NASDAQ	FGM	Mon, Jan 10, 2022	52.79	52.79	52.45	52.66
2385	NASDAQ	FGM	Fri, Jan 7, 2022	53.40	53.40	53.12	53.32
2384	NASDAQ	FGM	Thu, Jan 6, 2022	53.88	54.17	53.64	53.64
2383	NASDAQ	FGM	Wed, Jan 5, 2022	53.59	54.32	53.59	53.80
2382	NASDAQ	FGM	Tue, Jan 4, 2022	53.51	53.84	53.51	53.84
2381	NASDAQ	FGM	Mon, Jan 3, 2022	54.03	54.04	53.78	53.78
2380	NASDAQ	FGM	Fri, Dec 31, 2021	53.88	53.88	53.60	53.67
2379	NASDAQ	FGM	Thu, Dec 30, 2021	53.60	53.98	53.60	53.98
2378	NASDAQ	FGM	Wed, Dec 29, 2021	53.66	53.82	53.66	53.82
2377	NASDAQ	FGM	Tue, Dec 28, 2021	54.21	54.21	53.60	53.60
2376	NASDAQ	FGM	Mon, Dec 27, 2021	53.60	53.65	53.60	53.65
2375	NASDAQ	FGM	Thu, Dec 23, 2021	53.15	53.20	53.13	53.20
2374	NASDAQ	FGM	Wed, Dec 22, 2021	53.23	53.25	52.99	53.25
2373	NASDAQ	FGM	Tue, Dec 21, 2021	52.60	52.60	51.96	52.41
2372	NASDAQ	FGM	Mon, Dec 20, 2021	52.14	52.20	51.78	52.20
2371	NASDAQ	FGM	Fri, Dec 17, 2021	52.66	53.14	52.02	52.23
2370	NASDAQ	FGM	Thu, Dec 16, 2021	53.50	53.93	53.12	53.36
2369	NASDAQ	FGM	Wed, Dec 15, 2021	52.83	53.09	52.76	53.01
2368	NASDAQ	FGM	Tue, Dec 14, 2021	53.14	53.25	52.56	52.68
2367	NASDAQ	FGM	Mon, Dec 13, 2021	53.56	53.74	52.56	53.35
2366	NASDAQ	FGM	Fri, Dec 10, 2021	53.24	53.78	53.13	53.26
2365	NASDAQ	FGM	Thu, Dec 9, 2021	53.84	53.86	53.25	53.86
2364	NASDAQ	FGM	Wed, Dec 8, 2021	53.65	54.25	53.63	54.01
2363	NASDAQ	FGM	Tue, Dec 7, 2021	53.29	53.88	53.29	53.83
2362	NASDAQ	FGM	Mon, Dec 6, 2021	52.28	52.59	52.28	52.59
2361	NASDAQ	FGM	Fri, Dec 3, 2021	52.54	52.54	52.11	52.15
2360	NASDAQ	FGM	Thu, Dec 2, 2021	52.91	52.92	52.54	52.54
2359	NASDAQ	FGM	Wed, Dec 1, 2021	53.34	53.34	52.61	52.61
2358	NASDAQ	FGM	Tue, Nov 30, 2021	53.46	53.46	52.57	52.91
2357	NASDAQ	FGM	Mon, Nov 29, 2021	53.27	53.27	52.93	53.22
2356	NASDAQ	FGM	Fri, Nov 26, 2021	53.70	53.70	53.27	53.27
2355	NASDAQ	FGM	Wed, Nov 24, 2021	54.42	54.42	54.22	54.25
2354	NASDAQ	FGM	Tue, Nov 23, 2021	55.00	55.16	54.58	54.82
2353	NASDAQ	FGM	Mon, Nov 22, 2021	55.57	55.57	55.55	55.55
2352	NASDAQ	FGM	Fri, Nov 19, 2021	56.30	56.30	55.89	55.90
2351	NASDAQ	FGM	Thu, Nov 18, 2021	56.53	56.62	56.53	56.62
2350	NASDAQ	FGM	Wed, Nov 17, 2021	56.22	56.33	56.22	56.33
2349	NASDAQ	FGM	Tue, Nov 16, 2021	0.00	0.00	0.00	56.45
2348	NASDAQ	FGM	Mon, Nov 15, 2021	56.50	56.50	56.45	56.45
2347	NASDAQ	FGM	Fri, Nov 12, 2021	56.46	56.46	56.19	56.46
2346	NASDAQ	FGM	Thu, Nov 11, 2021	0.00	0.00	0.00	55.92
2345	NASDAQ	FGM	Wed, Nov 10, 2021	56.39	56.39	55.92	55.92
2344	NASDAQ	FGM	Tue, Nov 9, 2021	56.50	56.61	56.50	56.61
2343	NASDAQ	FGM	Mon, Nov 8, 2021	0.00	0.00	0.00	56.76
2342	NASDAQ	FGM	Fri, Nov 5, 2021	0.00	0.00	0.00	56.76
2341	NASDAQ	FGM	Thu, Nov 4, 2021	56.77	56.77	56.73	56.76
2340	NASDAQ	FGM	Wed, Nov 3, 2021	56.34	56.92	56.31	56.92
2339	NASDAQ	FGM	Tue, Nov 2, 2021	0.00	0.00	0.00	56.14
2338	NASDAQ	FGM	Mon, Nov 1, 2021	56.18	56.34	55.82	56.14
2337	NASDAQ	FGM	Fri, Oct 29, 2021	55.77	56.11	55.43	55.67
2336	NASDAQ	FGM	Thu, Oct 28, 2021	56.25	56.50	56.25	56.49
2335	NASDAQ	FGM	Wed, Oct 27, 2021	56.84	56.90	56.24	56.41
2334	NASDAQ	FGM	Tue, Oct 26, 2021	56.67	56.67	56.57	56.57
2333	NASDAQ	FGM	Mon, Oct 25, 2021	0.00	0.00	0.00	56.45
2332	NASDAQ	FGM	Fri, Oct 22, 2021	56.38	56.72	56.38	56.45
2331	NASDAQ	FGM	Thu, Oct 21, 2021	56.16	56.25	55.93	56.08
2330	NASDAQ	FGM	Wed, Oct 20, 2021	55.66	55.97	55.63	55.97
2329	NASDAQ	FGM	Tue, Oct 19, 2021	55.93	55.93	55.73	55.73
2328	NASDAQ	FGM	Mon, Oct 18, 2021	55.41	55.65	55.41	55.65
2327	NASDAQ	FGM	Fri, Oct 15, 2021	56.00	56.05	55.60	56.04
2326	NASDAQ	FGM	Thu, Oct 14, 2021	55.13	55.69	55.13	55.44
2325	NASDAQ	FGM	Wed, Oct 13, 2021	54.65	55.08	54.65	54.94
2324	NASDAQ	FGM	Tue, Oct 12, 2021	54.21	54.50	54.21	54.22
2323	NASDAQ	FGM	Mon, Oct 11, 2021	54.20	54.46	54.20	54.22
2322	NASDAQ	FGM	Fri, Oct 8, 2021	0.00	0.00	0.00	54.10
2321	NASDAQ	FGM	Thu, Oct 7, 2021	54.02	54.27	54.02	54.10
2320	NASDAQ	FGM	Wed, Oct 6, 2021	53.63	53.94	53.34	53.83
2319	NASDAQ	FGM	Tue, Oct 5, 2021	54.88	54.88	54.88	54.88
2318	NASDAQ	FGM	Mon, Oct 4, 2021	54.94	54.94	54.36	54.53
2317	NASDAQ	FGM	Fri, Oct 1, 2021	54.81	54.85	54.42	54.79
2316	NASDAQ	FGM	Thu, Sep 30, 2021	55.11	55.11	54.91	54.91
2315	NASDAQ	FGM	Wed, Sep 29, 2021	55.28	55.40	55.26	55.26
2314	NASDAQ	FGM	Tue, Sep 28, 2021	55.42	55.42	55.12	55.31
2313	NASDAQ	FGM	Mon, Sep 27, 2021	56.05	56.32	56.05	56.32
2312	NASDAQ	FGM	Fri, Sep 24, 2021	56.44	56.48	56.33	56.48
2311	NASDAQ	FGM	Thu, Sep 23, 2021	57.21	57.21	57.17	57.19
2310	NASDAQ	FGM	Wed, Sep 22, 2021	56.30	56.69	56.30	56.67
2309	NASDAQ	FGM	Tue, Sep 21, 2021	56.32	56.62	56.25	56.27
2308	NASDAQ	FGM	Mon, Sep 20, 2021	55.94	55.94	55.42	55.61
2307	NASDAQ	FGM	Fri, Sep 17, 2021	57.29	57.29	56.83	57.17
2306	NASDAQ	FGM	Thu, Sep 16, 2021	57.65	57.83	57.65	57.81
2305	NASDAQ	FGM	Wed, Sep 15, 2021	0.00	0.00	0.00	58.38
2304	NASDAQ	FGM	Tue, Sep 14, 2021	58.33	58.46	58.30	58.38
2303	NASDAQ	FGM	Mon, Sep 13, 2021	58.21	58.34	58.06	58.34
2302	NASDAQ	FGM	Fri, Sep 10, 2021	0.00	0.00	0.00	58.40
2301	NASDAQ	FGM	Thu, Sep 9, 2021	58.41	58.70	58.39	58.40
2300	NASDAQ	FGM	Wed, Sep 8, 2021	58.52	58.97	58.21	58.49
2299	NASDAQ	FGM	Tue, Sep 7, 2021	59.22	59.22	59.11	59.11
2298	NASDAQ	FGM	Fri, Sep 3, 2021	59.03	59.03	59.02	59.02
2297	NASDAQ	FGM	Thu, Sep 2, 2021	58.87	59.36	58.66	58.66
2296	NASDAQ	FGM	Wed, Sep 1, 2021	58.56	58.82	58.56	58.82
2295	NASDAQ	FGM	Tue, Aug 31, 2021	58.09	58.59	58.06	58.59
2294	NASDAQ	FGM	Mon, Aug 30, 2021	58.47	59.00	58.44	58.70
2293	NASDAQ	FGM	Fri, Aug 27, 2021	58.35	58.45	58.34	58.45
2292	NASDAQ	FGM	Thu, Aug 26, 2021	58.07	58.10	57.81	58.10
2291	NASDAQ	FGM	Wed, Aug 25, 2021	58.45	58.45	58.45	58.45
2290	NASDAQ	FGM	Tue, Aug 24, 2021	58.40	58.55	58.26	58.55
2289	NASDAQ	FGM	Mon, Aug 23, 2021	58.09	58.15	57.87	58.15
2288	NASDAQ	FGM	Fri, Aug 20, 2021	57.31	57.71	57.31	57.71
2287	NASDAQ	FGM	Thu, Aug 19, 2021	57.30	57.72	57.30	57.52
2286	NASDAQ	FGM	Wed, Aug 18, 2021	57.98	58.51	57.76	58.11
2285	NASDAQ	FGM	Tue, Aug 17, 2021	57.76	57.76	57.60	57.60
2284	NASDAQ	FGM	Mon, Aug 16, 2021	58.22	58.27	58.09	58.27
2283	NASDAQ	FGM	Fri, Aug 13, 2021	58.25	58.77	58.25	58.50
2282	NASDAQ	FGM	Thu, Aug 12, 2021	57.76	58.24	57.76	57.99
2281	NASDAQ	FGM	Wed, Aug 11, 2021	57.62	57.89	57.32	57.67
2280	NASDAQ	FGM	Tue, Aug 10, 2021	57.30	57.76	57.30	57.64
2279	NASDAQ	FGM	Mon, Aug 9, 2021	57.07	57.69	57.07	57.39
2278	NASDAQ	FGM	Fri, Aug 6, 2021	57.43	57.43	57.01	57.31
2277	NASDAQ	FGM	Thu, Aug 5, 2021	57.51	58.03	57.43	57.71
2276	NASDAQ	FGM	Wed, Aug 4, 2021	57.43	57.94	57.26	57.56
2275	NASDAQ	FGM	Tue, Aug 3, 2021	57.52	57.60	57.21	57.60
2274	NASDAQ	FGM	Mon, Aug 2, 2021	57.31	57.54	57.20	57.34
2273	NASDAQ	FGM	Fri, Jul 30, 2021	57.48	57.48	56.83	57.15
2272	NASDAQ	FGM	Thu, Jul 29, 2021	57.44	57.55	57.44	57.55
2271	NASDAQ	FGM	Wed, Jul 28, 2021	56.89	57.34	56.73	57.16
2270	NASDAQ	FGM	Tue, Jul 27, 2021	56.97	57.03	56.97	57.03
2269	NASDAQ	FGM	Mon, Jul 26, 2021	57.85	57.85	57.60	57.60
2268	NASDAQ	FGM	Fri, Jul 23, 2021	57.57	57.93	57.27	57.56
2267	NASDAQ	FGM	Thu, Jul 22, 2021	57.38	57.38	57.00	57.06
2266	NASDAQ	FGM	Wed, Jul 21, 2021	56.41	57.12	56.41	56.85
2265	NASDAQ	FGM	Tue, Jul 20, 2021	55.47	55.47	55.47	55.47
2264	NASDAQ	FGM	Mon, Jul 19, 2021	56.70	56.70	55.46	55.90
2263	NASDAQ	FGM	Fri, Jul 16, 2021	57.03	57.03	56.64	56.75
2262	NASDAQ	FGM	Thu, Jul 15, 2021	57.20	57.38	56.99	57.24
2261	NASDAQ	FGM	Wed, Jul 14, 2021	57.83	58.01	57.57	57.60
2260	NASDAQ	FGM	Tue, Jul 13, 2021	57.62	57.71	57.34	57.69
2259	NASDAQ	FGM	Mon, Jul 12, 2021	57.94	58.34	57.94	58.22
2258	NASDAQ	FGM	Fri, Jul 9, 2021	57.20	57.20	57.20	57.20
2257	NASDAQ	FGM	Thu, Jul 8, 2021	56.27	56.90	56.27	56.54
2256	NASDAQ	FGM	Wed, Jul 7, 2021	57.34	57.50	57.16	57.35
2255	NASDAQ	FGM	Tue, Jul 6, 2021	57.25	57.25	56.62	57.06
2254	NASDAQ	FGM	Fri, Jul 2, 2021	57.34	57.34	57.10	57.28
2253	NASDAQ	FGM	Thu, Jul 1, 2021	57.35	57.66	57.15	57.17
2252	NASDAQ	FGM	Wed, Jun 30, 2021	57.00	57.29	56.43	57.04
2251	NASDAQ	FGM	Tue, Jun 29, 2021	57.79	57.79	57.58	57.70
2250	NASDAQ	FGM	Mon, Jun 28, 2021	57.55	57.59	57.44	57.44
2249	NASDAQ	FGM	Fri, Jun 25, 2021	57.90	58.01	57.90	57.98
2248	NASDAQ	FGM	Thu, Jun 24, 2021	57.81	57.91	57.64	57.83
2247	NASDAQ	FGM	Wed, Jun 23, 2021	58.12	58.12	57.72	57.86
2246	NASDAQ	FGM	Tue, Jun 22, 2021	58.12	58.58	58.12	58.43
2245	NASDAQ	FGM	Mon, Jun 21, 2021	58.07	58.30	58.07	58.30
2244	NASDAQ	FGM	Fri, Jun 18, 2021	57.40	57.59	57.13	57.29
2243	NASDAQ	FGM	Thu, Jun 17, 2021	58.54	58.54	58.30	58.31
2242	NASDAQ	FGM	Wed, Jun 16, 2021	59.62	59.62	58.99	58.99
2241	NASDAQ	FGM	Tue, Jun 15, 2021	59.84	59.86	59.61	59.70
2240	NASDAQ	FGM	Mon, Jun 14, 2021	60.08	60.17	59.99	59.99
2239	NASDAQ	FGM	Fri, Jun 11, 2021	59.91	60.00	59.89	59.89
2238	NASDAQ	FGM	Thu, Jun 10, 2021	59.68	59.84	59.68	59.81
2237	NASDAQ	FGM	Wed, Jun 9, 2021	59.81	59.96	59.80	59.80
2236	NASDAQ	FGM	Tue, Jun 8, 2021	60.42	60.42	60.19	60.25
2235	NASDAQ	FGM	Mon, Jun 7, 2021	60.79	60.82	60.75	60.75
2234	NASDAQ	FGM	Fri, Jun 4, 2021	60.05	60.40	60.05	60.26
2233	NASDAQ	FGM	Thu, Jun 3, 2021	59.61	59.66	59.46	59.66
2232	NASDAQ	FGM	Wed, Jun 2, 2021	59.63	59.77	59.63	59.74
2231	NASDAQ	FGM	Tue, Jun 1, 2021	60.06	60.06	59.78	59.82
2230	NASDAQ	FGM	Fri, May 28, 2021	58.60	58.81	58.60	58.81
2229	NASDAQ	FGM	Thu, May 27, 2021	58.40	58.75	58.40	58.60
2228	NASDAQ	FGM	Wed, May 26, 2021	58.55	58.55	58.35	58.35
2227	NASDAQ	FGM	Tue, May 25, 2021	58.53	58.68	58.46	58.58
2226	NASDAQ	FGM	Mon, May 24, 2021	58.11	58.25	58.11	58.25
2225	NASDAQ	FGM	Fri, May 21, 2021	57.62	57.76	57.54	57.73
2224	NASDAQ	FGM	Thu, May 20, 2021	57.11	57.14	57.11	57.14
2223	NASDAQ	FGM	Wed, May 19, 2021	56.22	56.77	56.08	56.28
2222	NASDAQ	FGM	Tue, May 18, 2021	57.48	57.48	57.30	57.43
2221	NASDAQ	FGM	Mon, May 17, 2021	56.69	56.97	56.62	56.74
2220	NASDAQ	FGM	Fri, May 14, 2021	56.35	56.59	56.25	56.25
2219	NASDAQ	FGM	Thu, May 13, 2021	55.11	55.59	54.94	55.34
2218	NASDAQ	FGM	Wed, May 12, 2021	55.14	55.14	54.71	54.71
2217	NASDAQ	FGM	Tue, May 11, 2021	54.99	55.42	54.94	55.27
2216	NASDAQ	FGM	Mon, May 10, 2021	56.29	56.29	56.01	56.01
2215	NASDAQ	FGM	Fri, May 7, 2021	56.10	56.50	56.10	56.50
2214	NASDAQ	FGM	Thu, May 6, 2021	55.58	55.81	55.32	55.81
2213	NASDAQ	FGM	Wed, May 5, 2021	55.54	55.81	55.54	55.81
2212	NASDAQ	FGM	Tue, May 4, 2021	55.97	55.97	54.82	55.05
2211	NASDAQ	FGM	Mon, May 3, 2021	56.40	56.70	56.40	56.69
2210	NASDAQ	FGM	Fri, Apr 30, 2021	56.30	56.30	55.75	55.84
2209	NASDAQ	FGM	Thu, Apr 29, 2021	57.00	57.00	56.45	56.65
2208	NASDAQ	FGM	Wed, Apr 28, 2021	57.33	57.49	57.13	57.34
2207	NASDAQ	FGM	Tue, Apr 27, 2021	56.91	57.35	56.91	57.15
2206	NASDAQ	FGM	Mon, Apr 26, 2021	57.01	57.17	57.01	57.05
2205	NASDAQ	FGM	Fri, Apr 23, 2021	56.67	56.99	56.67	56.93
2204	NASDAQ	FGM	Thu, Apr 22, 2021	56.35	56.39	55.94	56.02
2203	NASDAQ	FGM	Wed, Apr 21, 2021	55.30	56.08	55.30	55.93
2202	NASDAQ	FGM	Tue, Apr 20, 2021	56.13	56.20	55.95	56.20
2201	NASDAQ	FGM	Mon, Apr 19, 2021	56.97	56.97	56.62	56.86
2200	NASDAQ	FGM	Fri, Apr 16, 2021	56.93	57.42	56.93	57.42
2199	NASDAQ	FGM	Thu, Apr 15, 2021	56.40	56.59	56.32	56.46
2198	NASDAQ	FGM	Wed, Apr 14, 2021	55.94	55.94	55.83	55.83
2197	NASDAQ	FGM	Tue, Apr 13, 2021	55.92	55.92	55.75	55.81
2196	NASDAQ	FGM	Mon, Apr 12, 2021	55.48	55.48	55.31	55.35
2195	NASDAQ	FGM	Fri, Apr 9, 2021	55.31	55.43	55.31	55.41
2194	NASDAQ	FGM	Thu, Apr 8, 2021	55.92	55.92	55.00	55.33
2193	NASDAQ	FGM	Wed, Apr 7, 2021	55.70	55.70	55.20	55.26
2192	NASDAQ	FGM	Tue, Apr 6, 2021	55.21	56.25	55.21	55.57
2191	NASDAQ	FGM	Mon, Apr 5, 2021	55.60	56.09	55.58	55.86
2190	NASDAQ	FGM	Thu, Apr 1, 2021	54.09	55.08	54.09	54.85
2189	NASDAQ	FGM	Wed, Mar 31, 2021	53.88	53.98	53.60	53.82
2188	NASDAQ	FGM	Tue, Mar 30, 2021	53.31	53.79	53.31	53.50
2187	NASDAQ	FGM	Mon, Mar 29, 2021	53.12	53.32	53.06	53.06
2186	NASDAQ	FGM	Fri, Mar 26, 2021	53.25	53.63	53.20	53.44
2185	NASDAQ	FGM	Thu, Mar 25, 2021	52.17	52.56	52.17	52.56
2184	NASDAQ	FGM	Wed, Mar 24, 2021	52.82	52.89	52.49	52.65
2183	NASDAQ	FGM	Tue, Mar 23, 2021	53.74	53.83	53.13	53.16
2182	NASDAQ	FGM	Mon, Mar 22, 2021	53.80	54.22	53.80	54.00
2181	NASDAQ	FGM	Fri, Mar 19, 2021	53.24	53.56	53.03	53.33
2180	NASDAQ	FGM	Thu, Mar 18, 2021	53.87	53.91	53.74	53.79
2179	NASDAQ	FGM	Wed, Mar 17, 2021	53.32	53.95	53.01	53.80
2178	NASDAQ	FGM	Tue, Mar 16, 2021	53.13	53.43	53.01	53.16
2177	NASDAQ	FGM	Mon, Mar 15, 2021	52.42	52.88	52.18	52.65
2176	NASDAQ	FGM	Fri, Mar 12, 2021	52.15	52.88	52.15	52.72
2175	NASDAQ	FGM	Thu, Mar 11, 2021	52.74	52.88	52.68	52.77
2174	NASDAQ	FGM	Wed, Mar 10, 2021	52.40	52.42	51.98	52.42
2173	NASDAQ	FGM	Tue, Mar 9, 2021	51.92	51.92	51.92	51.92
2172	NASDAQ	FGM	Mon, Mar 8, 2021	51.28	51.69	50.93	51.34
2171	NASDAQ	FGM	Fri, Mar 5, 2021	50.69	50.69	50.69	50.69
2170	NASDAQ	FGM	Thu, Mar 4, 2021	51.62	51.72	51.08	51.27
2169	NASDAQ	FGM	Wed, Mar 3, 2021	51.84	52.12	51.41	51.41
2168	NASDAQ	FGM	Tue, Mar 2, 2021	52.01	52.01	51.54	51.56
2167	NASDAQ	FGM	Mon, Mar 1, 2021	51.58	52.00	51.40	51.49
2166	NASDAQ	FGM	Fri, Feb 26, 2021	51.50	51.50	51.05	51.05
2165	NASDAQ	FGM	Thu, Feb 25, 2021	52.43	52.43	52.04	52.04
2164	NASDAQ	FGM	Wed, Feb 24, 2021	51.91	52.08	51.91	52.08
2163	NASDAQ	FGM	Tue, Feb 23, 2021	51.54	51.72	51.07	51.55
2162	NASDAQ	FGM	Mon, Feb 22, 2021	52.33	52.65	52.33	52.65
2161	NASDAQ	FGM	Fri, Feb 19, 2021	52.90	53.00	52.90	53.00
2160	NASDAQ	FGM	Thu, Feb 18, 2021	52.52	52.52	52.39	52.39
2159	NASDAQ	FGM	Wed, Feb 17, 2021	52.50	52.50	52.34	52.42
2158	NASDAQ	FGM	Tue, Feb 16, 2021	53.36	53.36	53.17	53.20
2157	NASDAQ	FGM	Fri, Feb 12, 2021	52.57	53.00	52.57	52.87
2156	NASDAQ	FGM	Thu, Feb 11, 2021	52.78	52.97	52.78	52.87
2155	NASDAQ	FGM	Wed, Feb 10, 2021	52.25	52.36	52.14	52.14
2154	NASDAQ	FGM	Tue, Feb 9, 2021	52.53	52.65	52.48	52.48
2153	NASDAQ	FGM	Mon, Feb 8, 2021	52.82	52.83	52.57	52.70
2152	NASDAQ	FGM	Fri, Feb 5, 2021	52.05	52.53	52.05	52.53
2151	NASDAQ	FGM	Thu, Feb 4, 2021	52.00	52.07	51.85	51.94
2150	NASDAQ	FGM	Wed, Feb 3, 2021	52.24	52.52	52.24	52.52
2149	NASDAQ	FGM	Tue, Feb 2, 2021	51.78	52.11	51.78	52.11
2148	NASDAQ	FGM	Mon, Feb 1, 2021	0.00	0.00	0.00	51.16
2147	NASDAQ	FGM	Fri, Jan 29, 2021	51.55	51.55	51.16	51.16
2146	NASDAQ	FGM	Thu, Jan 28, 2021	51.77	52.09	51.77	51.87
2145	NASDAQ	FGM	Wed, Jan 27, 2021	51.05	51.55	50.75	51.31
2144	NASDAQ	FGM	Tue, Jan 26, 2021	52.59	52.59	52.41	52.55
2143	NASDAQ	FGM	Mon, Jan 25, 2021	52.08	52.24	52.07	52.24
2142	NASDAQ	FGM	Fri, Jan 22, 2021	52.75	52.97	52.65	52.91
2141	NASDAQ	FGM	Thu, Jan 21, 2021	52.94	53.13	52.77	53.07
2140	NASDAQ	FGM	Wed, Jan 20, 2021	52.30	52.38	52.19	52.32
2139	NASDAQ	FGM	Tue, Jan 19, 2021	51.94	51.94	51.59	51.73
2138	NASDAQ	FGM	Fri, Jan 15, 2021	51.72	51.81	51.72	51.81
2137	NASDAQ	FGM	Thu, Jan 14, 2021	52.45	52.81	52.45	52.64
2136	NASDAQ	FGM	Wed, Jan 13, 2021	52.31	52.42	52.31	52.42
2135	NASDAQ	FGM	Tue, Jan 12, 2021	51.97	52.46	51.95	52.45
2134	NASDAQ	FGM	Mon, Jan 11, 2021	51.65	51.95	51.65	51.89
2133	NASDAQ	FGM	Fri, Jan 8, 2021	52.83	52.85	52.66	52.80
2132	NASDAQ	FGM	Thu, Jan 7, 2021	52.86	52.97	52.77	52.96
2131	NASDAQ	FGM	Wed, Jan 6, 2021	52.95	53.26	52.65	53.02
2130	NASDAQ	FGM	Tue, Jan 5, 2021	52.79	52.79	52.74	52.74
2129	NASDAQ	FGM	Mon, Jan 4, 2021	52.65	52.65	51.67	52.00
2128	NASDAQ	FGM	Thu, Dec 31, 2020	51.56	51.56	51.26	51.28
2127	NASDAQ	FGM	Wed, Dec 30, 2020	51.89	52.12	51.77	51.83
2126	NASDAQ	FGM	Tue, Dec 29, 2020	52.30	52.33	51.65	51.78
2125	NASDAQ	FGM	Mon, Dec 28, 2020	51.76	51.76	51.62	51.62
2124	NASDAQ	FGM	Thu, Dec 24, 2020	0.00	0.00	0.00	50.92
2123	NASDAQ	FGM	Wed, Dec 23, 2020	0.00	0.00	0.00	50.92
2122	NASDAQ	FGM	Tue, Dec 22, 2020	50.95	51.00	50.92	50.92
2121	NASDAQ	FGM	Mon, Dec 21, 2020	50.41	51.12	50.41	50.95
2120	NASDAQ	FGM	Fri, Dec 18, 2020	51.78	51.81	51.60	51.68
2119	NASDAQ	FGM	Thu, Dec 17, 2020	52.01	52.01	51.81	51.81
2118	NASDAQ	FGM	Wed, Dec 16, 2020	51.10	51.26	51.03	51.26
2117	NASDAQ	FGM	Tue, Dec 15, 2020	50.28	50.66	50.21	50.66
2116	NASDAQ	FGM	Mon, Dec 14, 2020	50.05	50.05	49.84	49.84
2115	NASDAQ	FGM	Fri, Dec 11, 2020	50.11	50.11	49.37	49.65
2114	NASDAQ	FGM	Thu, Dec 10, 2020	50.16	50.16	49.79	49.94
2113	NASDAQ	FGM	Wed, Dec 9, 2020	50.12	50.12	49.60	49.93
2112	NASDAQ	FGM	Tue, Dec 8, 2020	49.72	49.91	49.72	49.73
2111	NASDAQ	FGM	Mon, Dec 7, 2020	49.47	49.78	49.47	49.52
2110	NASDAQ	FGM	Fri, Dec 4, 2020	49.90	49.92	49.78	49.78
2109	NASDAQ	FGM	Thu, Dec 3, 2020	49.82	49.86	49.63	49.63
2108	NASDAQ	FGM	Wed, Dec 2, 2020	49.27	49.69	49.27	49.53
2107	NASDAQ	FGM	Tue, Dec 1, 2020	49.59	49.74	49.44	49.63
2106	NASDAQ	FGM	Mon, Nov 30, 2020	49.63	49.63	49.02	49.02
2105	NASDAQ	FGM	Fri, Nov 27, 2020	49.18	49.22	49.06	49.08
2104	NASDAQ	FGM	Wed, Nov 25, 2020	48.59	48.83	48.53	48.78
2103	NASDAQ	FGM	Tue, Nov 24, 2020	49.16	49.16	48.34	48.86
2102	NASDAQ	FGM	Mon, Nov 23, 2020	48.09	48.31	48.02	48.31
2101	NASDAQ	FGM	Fri, Nov 20, 2020	48.27	48.27	48.08	48.22
2100	NASDAQ	FGM	Thu, Nov 19, 2020	47.89	47.90	47.89	47.90
2099	NASDAQ	FGM	Wed, Nov 18, 2020	48.15	48.15	47.82	47.82
2098	NASDAQ	FGM	Tue, Nov 17, 2020	47.96	47.97	47.96	47.96
2097	NASDAQ	FGM	Mon, Nov 16, 2020	48.09	48.09	47.84	47.92
2096	NASDAQ	FGM	Fri, Nov 13, 2020	47.43	47.66	47.35	47.66
2095	NASDAQ	FGM	Thu, Nov 12, 2020	46.80	46.81	46.80	46.81
2094	NASDAQ	FGM	Wed, Nov 11, 2020	47.00	47.17	47.00	47.17
2093	NASDAQ	FGM	Tue, Nov 10, 2020	46.56	46.72	46.49	46.52
2092	NASDAQ	FGM	Mon, Nov 9, 2020	46.21	46.25	45.98	45.98
2091	NASDAQ	FGM	Fri, Nov 6, 2020	0.00	0.00	0.00	45.74
2090	NASDAQ	FGM	Thu, Nov 5, 2020	45.74	45.74	45.74	45.74
2089	NASDAQ	FGM	Wed, Nov 4, 2020	44.36	44.56	44.35	44.51
2088	NASDAQ	FGM	Tue, Nov 3, 2020	43.49	43.95	43.49	43.95
2087	NASDAQ	FGM	Mon, Nov 2, 2020	42.77	42.77	42.65	42.76
2086	NASDAQ	FGM	Fri, Oct 30, 2020	41.74	41.99	41.74	41.99
2085	NASDAQ	FGM	Thu, Oct 29, 2020	42.34	42.53	42.30	42.53
2084	NASDAQ	FGM	Wed, Oct 28, 2020	42.09	42.31	41.98	41.98
2083	NASDAQ	FGM	Tue, Oct 27, 2020	44.37	44.37	43.27	43.27
2082	NASDAQ	FGM	Mon, Oct 26, 2020	44.02	44.02	43.89	43.89
2081	NASDAQ	FGM	Fri, Oct 23, 2020	45.13	45.13	44.73	44.90
2080	NASDAQ	FGM	Thu, Oct 22, 2020	44.79	44.79	44.71	44.71
2079	NASDAQ	FGM	Wed, Oct 21, 2020	45.68	45.68	45.43	45.43
2078	NASDAQ	FGM	Tue, Oct 20, 2020	46.25	46.31	45.62	45.91
2077	NASDAQ	FGM	Mon, Oct 19, 2020	45.70	45.74	45.59	45.59
2076	NASDAQ	FGM	Fri, Oct 16, 2020	0.00	0.00	0.00	45.52
2075	NASDAQ	FGM	Thu, Oct 15, 2020	45.28	45.52	45.28	45.52
2074	NASDAQ	FGM	Wed, Oct 14, 2020	46.47	46.47	46.46	46.46
2073	NASDAQ	FGM	Tue, Oct 13, 2020	46.57	46.76	46.46	46.46
2072	NASDAQ	FGM	Mon, Oct 12, 2020	46.89	47.36	46.89	47.13
2071	NASDAQ	FGM	Fri, Oct 9, 2020	46.62	46.62	46.62	46.62
2070	NASDAQ	FGM	Thu, Oct 8, 2020	46.58	46.88	46.58	46.88
2069	NASDAQ	FGM	Wed, Oct 7, 2020	46.10	46.20	46.10	46.20
2068	NASDAQ	FGM	Tue, Oct 6, 2020	0.00	0.00	0.00	45.97
2067	NASDAQ	FGM	Mon, Oct 5, 2020	46.09	46.09	45.97	45.97
2066	NASDAQ	FGM	Fri, Oct 2, 2020	44.49	45.05	44.49	45.05
2065	NASDAQ	FGM	Thu, Oct 1, 2020	0.00	0.00	0.00	44.32
2064	NASDAQ	FGM	Wed, Sep 30, 2020	0.00	0.00	0.00	44.32
2063	NASDAQ	FGM	Tue, Sep 29, 2020	0.00	0.00	0.00	44.32
2062	NASDAQ	FGM	Mon, Sep 28, 2020	44.33	44.52	44.32	44.32
2061	NASDAQ	FGM	Fri, Sep 25, 2020	42.99	43.37	42.95	43.37
2060	NASDAQ	FGM	Thu, Sep 24, 2020	43.27	43.68	43.25	43.43
2059	NASDAQ	FGM	Wed, Sep 23, 2020	44.04	44.04	43.44	43.44
2058	NASDAQ	FGM	Tue, Sep 22, 2020	43.82	43.92	43.60	43.92
2057	NASDAQ	FGM	Mon, Sep 21, 2020	43.68	43.68	43.07	43.65
2056	NASDAQ	FGM	Fri, Sep 18, 2020	46.27	46.27	46.05	46.05
2055	NASDAQ	FGM	Thu, Sep 17, 2020	46.02	46.46	46.02	46.46
2054	NASDAQ	FGM	Wed, Sep 16, 2020	46.72	46.72	46.04	46.10
2053	NASDAQ	FGM	Tue, Sep 15, 2020	46.10	46.40	46.01	46.18
2052	NASDAQ	FGM	Mon, Sep 14, 2020	0.00	0.00	0.00	45.85
2051	NASDAQ	FGM	Fri, Sep 11, 2020	45.96	45.97	45.85	45.85
2050	NASDAQ	FGM	Thu, Sep 10, 2020	46.38	46.38	45.51	45.54
2049	NASDAQ	FGM	Wed, Sep 9, 2020	45.83	46.12	45.83	46.12
2048	NASDAQ	FGM	Tue, Sep 8, 2020	45.56	45.60	45.09	45.48
2047	NASDAQ	FGM	Fri, Sep 4, 2020	44.73	45.50	44.73	45.47
2046	NASDAQ	FGM	Thu, Sep 3, 2020	46.59	46.59	45.14	45.14
2045	NASDAQ	FGM	Wed, Sep 2, 2020	46.51	46.97	46.51	46.97
2044	NASDAQ	FGM	Tue, Sep 1, 2020	46.62	46.62	46.32	46.32
2043	NASDAQ	FGM	Mon, Aug 31, 2020	46.58	46.58	46.36	46.36
2042	NASDAQ	FGM	Fri, Aug 28, 2020	0.00	0.00	0.00	45.97
2041	NASDAQ	FGM	Thu, Aug 27, 2020	45.89	45.97	45.71	45.97
2040	NASDAQ	FGM	Wed, Aug 26, 2020	46.06	46.49	46.06	46.49
2039	NASDAQ	FGM	Tue, Aug 25, 2020	46.05	46.05	45.57	45.74
2038	NASDAQ	FGM	Mon, Aug 24, 2020	0.00	0.00	0.00	45.13
2037	NASDAQ	FGM	Fri, Aug 21, 2020	44.59	45.13	44.59	45.13
2036	NASDAQ	FGM	Thu, Aug 20, 2020	45.07	45.26	45.00	45.26
2035	NASDAQ	FGM	Wed, Aug 19, 2020	45.92	45.92	45.25	45.35
2034	NASDAQ	FGM	Tue, Aug 18, 2020	45.72	45.72	45.45	45.45
2033	NASDAQ	FGM	Mon, Aug 17, 2020	45.20	45.52	45.17	45.18
2032	NASDAQ	FGM	Fri, Aug 14, 2020	45.12	45.24	45.12	45.24
2031	NASDAQ	FGM	Thu, Aug 13, 2020	45.73	45.79	45.51	45.51
2030	NASDAQ	FGM	Wed, Aug 12, 2020	45.16	45.53	45.16	45.53
2029	NASDAQ	FGM	Tue, Aug 11, 2020	45.03	45.08	44.41	44.41
2028	NASDAQ	FGM	Mon, Aug 10, 2020	44.20	44.20	43.99	44.20
2027	NASDAQ	FGM	Fri, Aug 7, 2020	44.02	44.24	43.82	44.24
2026	NASDAQ	FGM	Thu, Aug 6, 2020	43.76	44.29	43.75	44.25
2025	NASDAQ	FGM	Wed, Aug 5, 2020	44.05	44.05	44.02	44.02
2024	NASDAQ	FGM	Tue, Aug 4, 2020	43.18	43.52	43.18	43.52
2023	NASDAQ	FGM	Mon, Aug 3, 2020	43.35	43.38	43.35	43.38
2022	NASDAQ	FGM	Fri, Jul 31, 2020	0.00	0.00	0.00	42.90
2021	NASDAQ	FGM	Thu, Jul 30, 2020	42.48	42.90	42.24	42.90
2020	NASDAQ	FGM	Wed, Jul 29, 2020	43.90	44.09	43.90	43.90
2019	NASDAQ	FGM	Tue, Jul 28, 2020	43.62	43.62	43.37	43.37
2018	NASDAQ	FGM	Mon, Jul 27, 2020	43.63	43.63	43.52	43.59
2017	NASDAQ	FGM	Fri, Jul 24, 2020	43.34	43.46	43.32	43.32
2016	NASDAQ	FGM	Thu, Jul 23, 2020	44.44	44.44	44.20	44.20
2015	NASDAQ	FGM	Wed, Jul 22, 2020	44.05	44.41	44.05	44.33
2014	NASDAQ	FGM	Tue, Jul 21, 2020	43.81	43.81	43.61	43.61
2013	NASDAQ	FGM	Mon, Jul 20, 2020	43.33	43.53	43.33	43.53
2012	NASDAQ	FGM	Fri, Jul 17, 2020	42.85	43.18	42.85	43.18
2011	NASDAQ	FGM	Thu, Jul 16, 2020	42.82	43.19	42.82	42.82
2010	NASDAQ	FGM	Wed, Jul 15, 2020	43.00	43.13	42.85	42.99
2009	NASDAQ	FGM	Tue, Jul 14, 2020	41.99	42.50	41.99	42.50
2008	NASDAQ	FGM	Mon, Jul 13, 2020	42.35	42.35	41.87	41.87
2007	NASDAQ	FGM	Fri, Jul 10, 2020	41.87	42.29	41.87	42.14
2006	NASDAQ	FGM	Thu, Jul 9, 2020	42.53	42.53	41.60	41.88
2005	NASDAQ	FGM	Wed, Jul 8, 2020	42.16	42.22	42.03	42.22
2004	NASDAQ	FGM	Tue, Jul 7, 2020	42.49	42.49	41.96	42.32
2003	NASDAQ	FGM	Mon, Jul 6, 2020	42.73	42.73	42.29	42.59
2002	NASDAQ	FGM	Thu, Jul 2, 2020	41.96	41.96	41.47	41.47
2001	NASDAQ	FGM	Wed, Jul 1, 2020	40.75	40.99	40.75	40.90
2000	NASDAQ	FGM	Tue, Jun 30, 2020	40.53	40.53	40.45	40.49
1999	NASDAQ	FGM	Mon, Jun 29, 2020	40.15	40.54	40.15	40.34
1998	NASDAQ	FGM	Fri, Jun 26, 2020	40.03	40.27	40.03	40.05
1997	NASDAQ	FGM	Thu, Jun 25, 2020	40.86	40.88	40.53	40.88
1996	NASDAQ	FGM	Wed, Jun 24, 2020	41.18	41.18	40.36	40.54
1995	NASDAQ	FGM	Tue, Jun 23, 2020	41.89	41.89	41.51	41.51
1994	NASDAQ	FGM	Mon, Jun 22, 2020	40.96	41.30	40.96	41.30
1993	NASDAQ	FGM	Fri, Jun 19, 2020	41.20	41.35	40.67	40.67
1992	NASDAQ	FGM	Thu, Jun 18, 2020	41.13	41.24	41.13	41.16
1991	NASDAQ	FGM	Wed, Jun 17, 2020	41.18	41.26	40.96	40.96
1990	NASDAQ	FGM	Tue, Jun 16, 2020	41.43	41.43	40.78	41.00
1989	NASDAQ	FGM	Mon, Jun 15, 2020	39.61	40.78	39.61	40.78
1988	NASDAQ	FGM	Fri, Jun 12, 2020	40.05	40.42	39.89	39.89
1987	NASDAQ	FGM	Thu, Jun 11, 2020	40.91	41.05	39.53	39.59
1986	NASDAQ	FGM	Wed, Jun 10, 2020	42.38	42.55	41.96	42.42
1985	NASDAQ	FGM	Tue, Jun 9, 2020	42.20	42.60	42.15	42.46
1984	NASDAQ	FGM	Mon, Jun 8, 2020	43.18	43.18	42.88	43.02
1983	NASDAQ	FGM	Fri, Jun 5, 2020	43.10	43.10	42.64	42.70
1982	NASDAQ	FGM	Thu, Jun 4, 2020	41.99	42.23	41.99	42.23
1981	NASDAQ	FGM	Wed, Jun 3, 2020	41.80	42.52	41.80	42.46
1980	NASDAQ	FGM	Tue, Jun 2, 2020	40.72	40.90	40.57	40.67
1979	NASDAQ	FGM	Mon, Jun 1, 2020	40.18	40.45	40.18	40.45
1978	NASDAQ	FGM	Fri, May 29, 2020	39.44	39.44	39.44	39.44
1977	NASDAQ	FGM	Thu, May 28, 2020	39.63	39.95	39.55	39.55
1976	NASDAQ	FGM	Wed, May 27, 2020	0.00	0.00	0.00	38.53
1975	NASDAQ	FGM	Tue, May 26, 2020	38.60	38.83	38.32	38.53
1974	NASDAQ	FGM	Fri, May 22, 2020	36.85	37.48	36.85	37.02
1973	NASDAQ	FGM	Thu, May 21, 2020	37.19	37.19	36.89	37.05
1972	NASDAQ	FGM	Wed, May 20, 2020	36.81	37.16	36.81	37.16
1971	NASDAQ	FGM	Tue, May 19, 2020	37.06	37.06	36.66	36.66
1970	NASDAQ	FGM	Mon, May 18, 2020	35.92	36.04	35.90	36.04
1969	NASDAQ	FGM	Fri, May 15, 2020	0.00	0.00	0.00	34.47
1968	NASDAQ	FGM	Thu, May 14, 2020	34.13	34.47	34.02	34.47
1967	NASDAQ	FGM	Wed, May 13, 2020	35.57	35.57	34.65	34.92
1966	NASDAQ	FGM	Tue, May 12, 2020	35.76	36.28	35.47	35.47
1965	NASDAQ	FGM	Mon, May 11, 2020	35.92	36.08	35.87	35.87
1964	NASDAQ	FGM	Fri, May 8, 2020	36.34	36.36	36.01	36.18
1963	NASDAQ	FGM	Thu, May 7, 2020	35.18	35.82	35.18	35.65
1962	NASDAQ	FGM	Wed, May 6, 2020	35.30	35.30	34.80	34.80
1961	NASDAQ	FGM	Tue, May 5, 2020	34.83	35.05	34.70	34.76
1960	NASDAQ	FGM	Mon, May 4, 2020	34.14	34.31	33.92	34.31
1959	NASDAQ	FGM	Fri, May 1, 2020	34.36	34.37	34.19	34.19
1958	NASDAQ	FGM	Thu, Apr 30, 2020	34.99	35.42	34.63	35.10
1957	NASDAQ	FGM	Wed, Apr 29, 2020	35.92	35.92	35.56	35.77
1956	NASDAQ	FGM	Tue, Apr 28, 2020	34.18	34.36	34.18	34.36
1955	NASDAQ	FGM	Mon, Apr 27, 2020	33.97	34.28	33.97	34.28
1954	NASDAQ	FGM	Fri, Apr 24, 2020	33.37	33.42	33.28	33.42
1953	NASDAQ	FGM	Thu, Apr 23, 2020	33.57	33.57	33.08	33.10
1952	NASDAQ	FGM	Wed, Apr 22, 2020	33.00	33.20	33.00	33.20
1951	NASDAQ	FGM	Tue, Apr 21, 2020	32.62	33.07	32.57	32.85
1950	NASDAQ	FGM	Mon, Apr 20, 2020	33.66	34.16	33.35	33.47
1949	NASDAQ	FGM	Fri, Apr 17, 2020	33.47	34.03	33.29	33.97
1948	NASDAQ	FGM	Thu, Apr 16, 2020	32.61	32.88	32.61	32.68
1947	NASDAQ	FGM	Wed, Apr 15, 2020	33.09	33.19	32.79	33.10
1946	NASDAQ	FGM	Tue, Apr 14, 2020	34.04	34.34	33.93	34.17
1945	NASDAQ	FGM	Mon, Apr 13, 2020	33.36	34.08	33.31	34.08
1944	NASDAQ	FGM	Thu, Apr 9, 2020	33.95	34.29	33.81	34.23
1943	NASDAQ	FGM	Wed, Apr 8, 2020	32.80	33.11	32.61	32.93
1942	NASDAQ	FGM	Tue, Apr 7, 2020	33.35	33.35	32.38	32.73
1941	NASDAQ	FGM	Mon, Apr 6, 2020	31.39	32.33	31.39	32.12
1940	NASDAQ	FGM	Fri, Apr 3, 2020	30.34	30.34	29.86	30.21
1939	NASDAQ	FGM	Thu, Apr 2, 2020	30.16	30.80	29.77	30.57
1938	NASDAQ	FGM	Wed, Apr 1, 2020	30.53	30.53	29.79	30.28
1937	NASDAQ	FGM	Tue, Mar 31, 2020	31.21	31.77	30.95	31.30
1936	NASDAQ	FGM	Mon, Mar 30, 2020	30.48	31.18	30.48	31.18
1935	NASDAQ	FGM	Fri, Mar 27, 2020	30.66	31.66	30.20	30.55
1934	NASDAQ	FGM	Thu, Mar 26, 2020	31.00	32.26	31.00	32.26
1933	NASDAQ	FGM	Wed, Mar 25, 2020	30.28	31.48	30.21	31.28
1932	NASDAQ	FGM	Tue, Mar 24, 2020	29.35	30.41	29.35	30.25
1931	NASDAQ	FGM	Mon, Mar 23, 2020	27.42	27.90	27.11	27.44
1930	NASDAQ	FGM	Fri, Mar 20, 2020	27.71	28.21	26.15	26.98
1929	NASDAQ	FGM	Thu, Mar 19, 2020	25.76	26.93	25.76	26.67
1928	NASDAQ	FGM	Wed, Mar 18, 2020	26.31	26.95	24.38	25.66
1927	NASDAQ	FGM	Tue, Mar 17, 2020	27.85	28.55	27.24	28.19
1926	NASDAQ	FGM	Mon, Mar 16, 2020	27.17	28.87	27.00	27.99
1925	NASDAQ	FGM	Fri, Mar 13, 2020	32.23	32.23	30.02	31.39
1924	NASDAQ	FGM	Thu, Mar 12, 2020	31.60	31.67	30.22	30.30
1923	NASDAQ	FGM	Wed, Mar 11, 2020	35.50	35.50	34.42	34.55
1922	NASDAQ	FGM	Tue, Mar 10, 2020	36.69	36.80	35.48	36.67
1921	NASDAQ	FGM	Mon, Mar 9, 2020	36.01	39.77	35.64	35.78
1920	NASDAQ	FGM	Fri, Mar 6, 2020	38.27	39.13	38.27	38.80
1919	NASDAQ	FGM	Thu, Mar 5, 2020	39.47	39.89	39.10	39.36
1918	NASDAQ	FGM	Wed, Mar 4, 2020	40.07	40.84	39.79	40.50
1917	NASDAQ	FGM	Tue, Mar 3, 2020	40.21	40.21	39.06	39.35
1916	NASDAQ	FGM	Mon, Mar 2, 2020	38.85	39.68	38.66	39.68
1915	NASDAQ	FGM	Fri, Feb 28, 2020	38.25	39.11	38.25	38.91
1914	NASDAQ	FGM	Thu, Feb 27, 2020	40.08	40.39	39.59	39.59
1913	NASDAQ	FGM	Wed, Feb 26, 2020	41.10	41.10	40.69	40.82
1912	NASDAQ	FGM	Tue, Feb 25, 2020	41.42	41.58	40.97	41.26
1911	NASDAQ	FGM	Mon, Feb 24, 2020	41.59	42.22	41.59	42.00
1910	NASDAQ	FGM	Fri, Feb 21, 2020	43.92	43.92	43.74	43.85
1909	NASDAQ	FGM	Thu, Feb 20, 2020	44.38	44.38	44.24	44.24
1908	NASDAQ	FGM	Wed, Feb 19, 2020	44.43	44.51	44.32	44.48
1907	NASDAQ	FGM	Tue, Feb 18, 2020	44.21	44.30	44.20	44.20
1906	NASDAQ	FGM	Fri, Feb 14, 2020	44.53	44.53	44.45	44.53
1905	NASDAQ	FGM	Thu, Feb 13, 2020	44.30	44.57	44.30	44.52
1904	NASDAQ	FGM	Wed, Feb 12, 2020	44.53	44.69	44.53	44.64
1903	NASDAQ	FGM	Tue, Feb 11, 2020	44.19	44.44	44.19	44.37
1902	NASDAQ	FGM	Mon, Feb 10, 2020	43.76	43.85	43.76	43.85
1901	NASDAQ	FGM	Fri, Feb 7, 2020	44.00	44.00	43.75	43.75
1900	NASDAQ	FGM	Thu, Feb 6, 2020	44.50	44.53	44.32	44.34
1899	NASDAQ	FGM	Wed, Feb 5, 2020	44.27	44.39	44.18	44.29
1898	NASDAQ	FGM	Tue, Feb 4, 2020	43.69	43.78	43.69	43.75
1897	NASDAQ	FGM	Mon, Feb 3, 2020	43.01	43.19	43.01	43.11
1896	NASDAQ	FGM	Fri, Jan 31, 2020	43.12	43.12	42.71	42.71
1895	NASDAQ	FGM	Thu, Jan 30, 2020	43.16	43.46	43.15	43.46
1894	NASDAQ	FGM	Wed, Jan 29, 2020	43.65	43.74	43.63	43.63
1893	NASDAQ	FGM	Tue, Jan 28, 2020	43.60	43.64	43.51	43.64
1892	NASDAQ	FGM	Mon, Jan 27, 2020	43.15	43.28	42.69	43.24
1891	NASDAQ	FGM	Fri, Jan 24, 2020	44.38	44.38	44.11	44.14
1890	NASDAQ	FGM	Thu, Jan 23, 2020	44.16	44.19	43.94	44.19
1889	NASDAQ	FGM	Wed, Jan 22, 2020	44.56	44.56	44.51	44.51
1888	NASDAQ	FGM	Tue, Jan 21, 2020	44.76	44.76	44.49	44.49
1887	NASDAQ	FGM	Fri, Jan 17, 2020	44.68	44.74	44.68	44.70
1886	NASDAQ	FGM	Thu, Jan 16, 2020	44.66	44.72	44.66	44.71
1885	NASDAQ	FGM	Wed, Jan 15, 2020	44.56	44.78	44.56	44.65
1884	NASDAQ	FGM	Tue, Jan 14, 2020	44.50	44.62	44.50	44.55
1883	NASDAQ	FGM	Mon, Jan 13, 2020	44.64	44.78	44.60	44.72
1882	NASDAQ	FGM	Fri, Jan 10, 2020	44.69	44.69	44.57	44.60
1881	NASDAQ	FGM	Thu, Jan 9, 2020	44.84	44.87	44.65	44.81
1880	NASDAQ	FGM	Wed, Jan 8, 2020	44.60	44.87	44.45	44.69
1879	NASDAQ	FGM	Tue, Jan 7, 2020	44.44	44.44	44.33	44.43
1878	NASDAQ	FGM	Mon, Jan 6, 2020	43.99	44.16	43.91	44.16
1877	NASDAQ	FGM	Fri, Jan 3, 2020	44.14	44.36	44.12	44.12
1876	NASDAQ	FGM	Thu, Jan 2, 2020	44.79	44.85	44.65	44.80
1875	NASDAQ	FGM	Tue, Dec 31, 2019	44.27	44.40	43.98	44.40
1874	NASDAQ	FGM	Mon, Dec 30, 2019	44.16	44.38	44.02	44.04
1873	NASDAQ	FGM	Fri, Dec 27, 2019	44.50	44.79	44.50	44.65
1872	NASDAQ	FGM	Thu, Dec 26, 2019	44.04	44.33	44.04	44.17
1871	NASDAQ	FGM	Tue, Dec 24, 2019	43.84	44.10	43.84	44.10
1870	NASDAQ	FGM	Mon, Dec 23, 2019	43.97	44.16	43.92	44.11
1869	NASDAQ	FGM	Fri, Dec 20, 2019	44.00	44.14	43.90	44.13
1868	NASDAQ	FGM	Thu, Dec 19, 2019	44.20	44.20	43.96	44.20
1867	NASDAQ	FGM	Wed, Dec 18, 2019	44.13	44.24	43.91	44.08
1866	NASDAQ	FGM	Tue, Dec 17, 2019	44.36	44.75	44.35	44.40
1865	NASDAQ	FGM	Mon, Dec 16, 2019	44.48	44.48	44.48	44.48
1864	NASDAQ	FGM	Fri, Dec 13, 2019	44.16	44.16	43.88	43.99
1863	NASDAQ	FGM	Thu, Dec 12, 2019	43.70	43.95	43.68	43.76
1862	NASDAQ	FGM	Wed, Dec 11, 2019	43.41	43.53	43.32	43.53
1861	NASDAQ	FGM	Tue, Dec 10, 2019	43.05	43.23	43.04	43.20
1860	NASDAQ	FGM	Mon, Dec 9, 2019	43.33	43.33	43.19	43.19
1859	NASDAQ	FGM	Fri, Dec 6, 2019	43.28	43.38	43.28	43.38
1858	NASDAQ	FGM	Thu, Dec 5, 2019	43.21	43.26	43.17	43.23
1857	NASDAQ	FGM	Wed, Dec 4, 2019	43.15	43.33	43.15	43.27
1856	NASDAQ	FGM	Tue, Dec 3, 2019	42.61	42.96	42.61	42.96
1855	NASDAQ	FGM	Mon, Dec 2, 2019	42.79	42.81	42.77	42.79
1854	NASDAQ	FGM	Fri, Nov 29, 2019	42.96	42.96	42.96	42.96
1853	NASDAQ	FGM	Wed, Nov 27, 2019	43.14	43.17	43.11	43.17
1852	NASDAQ	FGM	Tue, Nov 26, 2019	43.03	43.17	43.01	43.17
1851	NASDAQ	FGM	Mon, Nov 25, 2019	42.72	42.79	42.72	42.79
1850	NASDAQ	FGM	Fri, Nov 22, 2019	42.52	42.52	42.50	42.51
1849	NASDAQ	FGM	Thu, Nov 21, 2019	42.72	42.72	42.55	42.59
1848	NASDAQ	FGM	Wed, Nov 20, 2019	42.80	42.86	42.63	42.65
1847	NASDAQ	FGM	Tue, Nov 19, 2019	43.16	43.16	42.96	42.96
1846	NASDAQ	FGM	Mon, Nov 18, 2019	42.84	43.02	42.84	42.94
1845	NASDAQ	FGM	Fri, Nov 15, 2019	43.14	43.31	42.93	43.24
1844	NASDAQ	FGM	Thu, Nov 14, 2019	42.90	43.05	42.79	42.80
1843	NASDAQ	FGM	Wed, Nov 13, 2019	42.93	42.96	42.87	42.94
1842	NASDAQ	FGM	Tue, Nov 12, 2019	42.75	42.94	42.73	42.85
1841	NASDAQ	FGM	Mon, Nov 11, 2019	43.13	43.16	42.83	42.83
1840	NASDAQ	FGM	Fri, Nov 8, 2019	42.81	42.96	42.74	42.96
1839	NASDAQ	FGM	Thu, Nov 7, 2019	43.02	43.29	43.02	43.29
1838	NASDAQ	FGM	Wed, Nov 6, 2019	42.89	42.89	42.59	42.63
1837	NASDAQ	FGM	Tue, Nov 5, 2019	42.60	42.79	42.54	42.69
1836	NASDAQ	FGM	Mon, Nov 4, 2019	42.66	42.74	42.65	42.65
1835	NASDAQ	FGM	Fri, Nov 1, 2019	41.96	41.99	41.95	41.99
1834	NASDAQ	FGM	Thu, Oct 31, 2019	41.67	41.67	41.42	41.52
1833	NASDAQ	FGM	Wed, Oct 30, 2019	41.59	41.79	41.58	41.79
1832	NASDAQ	FGM	Tue, Oct 29, 2019	41.71	41.91	41.70	41.78
1831	NASDAQ	FGM	Mon, Oct 28, 2019	41.69	42.03	41.69	41.92
1830	NASDAQ	FGM	Fri, Oct 25, 2019	41.58	41.59	41.55	41.59
1829	NASDAQ	FGM	Thu, Oct 24, 2019	41.79	41.79	41.63	41.63
1828	NASDAQ	FGM	Wed, Oct 23, 2019	41.61	41.64	41.60	41.64
1827	NASDAQ	FGM	Tue, Oct 22, 2019	41.78	41.87	41.78	41.83
1826	NASDAQ	FGM	Mon, Oct 21, 2019	0.00	0.00	0.00	41.45
1825	NASDAQ	FGM	Fri, Oct 18, 2019	41.56	41.56	41.45	41.45
1824	NASDAQ	FGM	Thu, Oct 17, 2019	41.79	41.81	41.63	41.63
1823	NASDAQ	FGM	Wed, Oct 16, 2019	41.31	41.31	41.31	41.31
1822	NASDAQ	FGM	Tue, Oct 15, 2019	40.89	41.23	40.89	41.07
1821	NASDAQ	FGM	Mon, Oct 14, 2019	40.76	40.76	40.66	40.66
1820	NASDAQ	FGM	Fri, Oct 11, 2019	40.40	40.75	40.40	40.64
1819	NASDAQ	FGM	Thu, Oct 10, 2019	39.64	39.64	39.55	39.55
1818	NASDAQ	FGM	Wed, Oct 9, 2019	39.44	39.63	39.42	39.42
1817	NASDAQ	FGM	Tue, Oct 8, 2019	39.15	39.20	39.07	39.07
1816	NASDAQ	FGM	Mon, Oct 7, 2019	39.65	39.73	39.65	39.73
1815	NASDAQ	FGM	Fri, Oct 4, 2019	39.30	39.49	39.24	39.49
1814	NASDAQ	FGM	Thu, Oct 3, 2019	39.03	39.19	39.03	39.19
1813	NASDAQ	FGM	Wed, Oct 2, 2019	39.27	39.27	38.95	38.95
1812	NASDAQ	FGM	Tue, Oct 1, 2019	39.86	39.86	39.68	39.68
1811	NASDAQ	FGM	Mon, Sep 30, 2019	40.00	40.02	39.93	39.93
1810	NASDAQ	FGM	Fri, Sep 27, 2019	39.78	39.89	39.70	39.70
1809	NASDAQ	FGM	Thu, Sep 26, 2019	39.70	39.70	39.53	39.57
1808	NASDAQ	FGM	Wed, Sep 25, 2019	39.41	39.54	39.32	39.54
1807	NASDAQ	FGM	Tue, Sep 24, 2019	40.18	40.18	39.84	39.84
1806	NASDAQ	FGM	Mon, Sep 23, 2019	39.89	40.00	39.89	40.00
1805	NASDAQ	FGM	Fri, Sep 20, 2019	40.58	40.65	40.47	40.47
1804	NASDAQ	FGM	Thu, Sep 19, 2019	40.90	40.90	40.73	40.73
1803	NASDAQ	FGM	Wed, Sep 18, 2019	40.57	40.70	40.45	40.51
1802	NASDAQ	FGM	Tue, Sep 17, 2019	40.47	40.50	40.47	40.50
1801	NASDAQ	FGM	Mon, Sep 16, 2019	40.32	40.32	40.28	40.31
1800	NASDAQ	FGM	Fri, Sep 13, 2019	40.75	40.78	40.75	40.75
1799	NASDAQ	FGM	Thu, Sep 12, 2019	40.13	40.45	40.13	40.40
1798	NASDAQ	FGM	Wed, Sep 11, 2019	40.13	40.16	40.05	40.16
1797	NASDAQ	FGM	Tue, Sep 10, 2019	40.09	40.20	40.06	40.06
1796	NASDAQ	FGM	Mon, Sep 9, 2019	40.12	40.27	40.12	40.18
1795	NASDAQ	FGM	Fri, Sep 6, 2019	39.98	40.10	39.94	40.10
1794	NASDAQ	FGM	Thu, Sep 5, 2019	39.80	39.89	39.69	39.72
1793	NASDAQ	FGM	Wed, Sep 4, 2019	39.12	39.20	39.11	39.18
1792	NASDAQ	FGM	Tue, Sep 3, 2019	38.58	38.65	38.55	38.63
1791	NASDAQ	FGM	Fri, Aug 30, 2019	38.91	38.92	38.91	38.92
1790	NASDAQ	FGM	Thu, Aug 29, 2019	38.71	38.71	38.71	38.71
1789	NASDAQ	FGM	Wed, Aug 28, 2019	38.30	38.51	38.26	38.47
1788	NASDAQ	FGM	Tue, Aug 27, 2019	38.55	38.59	38.55	38.57
1787	NASDAQ	FGM	Mon, Aug 26, 2019	38.20	38.22	38.10	38.10
1786	NASDAQ	FGM	Fri, Aug 23, 2019	38.57	38.57	38.09	38.09
1785	NASDAQ	FGM	Thu, Aug 22, 2019	38.85	38.85	38.42	38.66
1784	NASDAQ	FGM	Wed, Aug 21, 2019	38.73	38.75	38.58	38.66
1783	NASDAQ	FGM	Tue, Aug 20, 2019	38.01	38.05	38.01	38.03
1782	NASDAQ	FGM	Mon, Aug 19, 2019	38.51	38.51	38.21	38.22
1781	NASDAQ	FGM	Fri, Aug 16, 2019	37.44	37.83	37.44	37.83
1780	NASDAQ	FGM	Thu, Aug 15, 2019	37.35	37.38	37.08	37.25
1779	NASDAQ	FGM	Wed, Aug 14, 2019	38.34	38.34	37.88	37.88
1778	NASDAQ	FGM	Tue, Aug 13, 2019	38.84	39.34	38.30	39.22
1777	NASDAQ	FGM	Mon, Aug 12, 2019	39.37	39.37	39.25	39.25
1776	NASDAQ	FGM	Fri, Aug 9, 2019	39.83	39.83	39.68	39.80
1775	NASDAQ	FGM	Thu, Aug 8, 2019	40.16	40.31	40.05	40.23
1774	NASDAQ	FGM	Wed, Aug 7, 2019	39.95	40.18	39.95	40.16
1773	NASDAQ	FGM	Tue, Aug 6, 2019	39.76	40.08	39.76	40.00
1772	NASDAQ	FGM	Mon, Aug 5, 2019	39.91	39.99	39.55	39.67
1771	NASDAQ	FGM	Fri, Aug 2, 2019	40.64	40.67	40.40	40.67
1770	NASDAQ	FGM	Thu, Aug 1, 2019	41.13	41.40	41.13	41.40
1769	NASDAQ	FGM	Wed, Jul 31, 2019	41.29	41.32	40.57	40.77
1768	NASDAQ	FGM	Tue, Jul 30, 2019	41.08	41.08	40.96	41.00
1767	NASDAQ	FGM	Mon, Jul 29, 2019	41.86	41.86	41.84	41.84
1766	NASDAQ	FGM	Fri, Jul 26, 2019	41.81	41.81	41.81	41.81
1765	NASDAQ	FGM	Thu, Jul 25, 2019	41.95	41.95	41.61	41.65
1764	NASDAQ	FGM	Wed, Jul 24, 2019	42.13	42.26	42.12	42.20
1763	NASDAQ	FGM	Tue, Jul 23, 2019	41.86	41.96	41.86	41.96
1762	NASDAQ	FGM	Mon, Jul 22, 2019	41.56	41.60	41.47	41.60
1761	NASDAQ	FGM	Fri, Jul 19, 2019	41.29	41.38	41.29	41.37
1760	NASDAQ	FGM	Thu, Jul 18, 2019	40.94	41.23	40.94	41.23
1759	NASDAQ	FGM	Wed, Jul 17, 2019	41.52	41.52	41.33	41.33
1758	NASDAQ	FGM	Tue, Jul 16, 2019	41.68	41.70	41.68	41.70
1757	NASDAQ	FGM	Mon, Jul 15, 2019	41.91	41.91	41.82	41.87
1756	NASDAQ	FGM	Fri, Jul 12, 2019	41.55	41.65	41.48	41.65
1755	NASDAQ	FGM	Thu, Jul 11, 2019	41.68	41.68	41.59	41.59
1754	NASDAQ	FGM	Wed, Jul 10, 2019	41.77	41.77	41.62	41.62
1753	NASDAQ	FGM	Tue, Jul 9, 2019	41.65	41.70	41.65	41.68
1752	NASDAQ	FGM	Mon, Jul 8, 2019	41.75	41.84	41.75	41.77
1751	NASDAQ	FGM	Fri, Jul 5, 2019	41.93	42.06	41.93	42.06
1750	NASDAQ	FGM	Wed, Jul 3, 2019	42.19	42.19	42.19	42.19
1749	NASDAQ	FGM	Tue, Jul 2, 2019	41.84	41.86	41.81	41.84
1748	NASDAQ	FGM	Mon, Jul 1, 2019	42.05	42.05	41.72	41.83
1747	NASDAQ	FGM	Fri, Jun 28, 2019	41.78	41.87	41.77	41.84
1746	NASDAQ	FGM	Thu, Jun 27, 2019	41.43	41.47	41.43	41.47
1745	NASDAQ	FGM	Wed, Jun 26, 2019	41.54	41.55	41.43	41.43
1744	NASDAQ	FGM	Tue, Jun 25, 2019	41.42	41.42	41.30	41.30
1743	NASDAQ	FGM	Mon, Jun 24, 2019	41.77	41.77	41.75	41.75
1742	NASDAQ	FGM	Fri, Jun 21, 2019	41.79	41.81	41.65	41.81
1741	NASDAQ	FGM	Thu, Jun 20, 2019	41.65	41.74	41.63	41.74
1740	NASDAQ	FGM	Wed, Jun 19, 2019	41.27	41.38	41.26	41.38
1739	NASDAQ	FGM	Tue, Jun 18, 2019	41.31	41.33	41.21	41.23
1738	NASDAQ	FGM	Mon, Jun 17, 2019	40.84	40.84	40.77	40.77
1737	NASDAQ	FGM	Fri, Jun 14, 2019	41.13	41.13	40.82	40.92
1736	NASDAQ	FGM	Thu, Jun 13, 2019	42.30	42.30	42.21	42.21
1735	NASDAQ	FGM	Wed, Jun 12, 2019	42.06	42.06	42.03	42.05
1734	NASDAQ	FGM	Tue, Jun 11, 2019	42.33	42.33	42.18	42.21
1733	NASDAQ	FGM	Mon, Jun 10, 2019	41.82	41.92	41.79	41.92
1732	NASDAQ	FGM	Fri, Jun 7, 2019	41.90	41.90	41.90	41.90
1731	NASDAQ	FGM	Thu, Jun 6, 2019	41.65	41.75	41.65	41.75
1730	NASDAQ	FGM	Wed, Jun 5, 2019	41.91	41.91	41.83	41.85
1729	NASDAQ	FGM	Tue, Jun 4, 2019	41.81	41.83	41.11	41.81
1728	NASDAQ	FGM	Mon, Jun 3, 2019	40.95	41.13	40.95	41.12
1727	NASDAQ	FGM	Fri, May 31, 2019	40.76	40.83	40.76	40.83
1726	NASDAQ	FGM	Thu, May 30, 2019	41.05	41.14	41.05	41.10
1725	NASDAQ	FGM	Wed, May 29, 2019	41.17	41.17	40.93	41.03
1724	NASDAQ	FGM	Tue, May 28, 2019	42.19	42.19	41.77	41.77
1723	NASDAQ	FGM	Fri, May 24, 2019	42.01	42.06	41.94	41.99
1722	NASDAQ	FGM	Thu, May 23, 2019	41.48	41.69	41.48	41.69
1721	NASDAQ	FGM	Wed, May 22, 2019	42.13	42.15	42.12	42.12
1720	NASDAQ	FGM	Tue, May 21, 2019	42.19	42.29	42.10	42.22
1719	NASDAQ	FGM	Mon, May 20, 2019	41.99	42.08	41.93	41.93
1718	NASDAQ	FGM	Fri, May 17, 2019	42.50	42.51	42.50	42.51
1717	NASDAQ	FGM	Thu, May 16, 2019	42.68	42.77	42.68	42.77
1716	NASDAQ	FGM	Wed, May 15, 2019	41.89	42.52	41.89	42.52
1715	NASDAQ	FGM	Tue, May 14, 2019	41.93	42.03	41.92	42.03
1714	NASDAQ	FGM	Mon, May 13, 2019	41.63	41.65	41.52	41.54
1713	NASDAQ	FGM	Fri, May 10, 2019	42.38	42.74	42.27	42.71
1712	NASDAQ	FGM	Thu, May 9, 2019	41.91	42.35	41.91	42.34
1711	NASDAQ	FGM	Wed, May 8, 2019	42.56	42.63	42.56	42.63
1710	NASDAQ	FGM	Tue, May 7, 2019	42.25	42.27	42.18	42.18
1709	NASDAQ	FGM	Mon, May 6, 2019	42.21	42.68	42.21	42.68
1708	NASDAQ	FGM	Fri, May 3, 2019	43.02	43.25	43.02	43.25
1707	NASDAQ	FGM	Thu, May 2, 2019	43.00	43.00	42.84	42.86
1706	NASDAQ	FGM	Wed, May 1, 2019	43.10	43.25	42.74	42.74
1705	NASDAQ	FGM	Tue, Apr 30, 2019	43.03	43.14	42.90	43.10
1704	NASDAQ	FGM	Mon, Apr 29, 2019	42.93	42.94	42.93	42.94
1703	NASDAQ	FGM	Fri, Apr 26, 2019	42.73	42.81	42.65	42.81
1702	NASDAQ	FGM	Thu, Apr 25, 2019	42.70	42.70	42.46	42.52
1701	NASDAQ	FGM	Wed, Apr 24, 2019	43.16	43.18	43.00	43.00
1700	NASDAQ	FGM	Tue, Apr 23, 2019	43.38	43.49	43.38	43.46
1699	NASDAQ	FGM	Mon, Apr 22, 2019	43.76	43.81	43.64	43.66
1698	NASDAQ	FGM	Thu, Apr 18, 2019	43.48	43.56	43.48	43.56
1697	NASDAQ	FGM	Wed, Apr 17, 2019	43.65	43.68	43.58	43.65
1696	NASDAQ	FGM	Tue, Apr 16, 2019	43.42	43.42	43.37	43.37
1695	NASDAQ	FGM	Mon, Apr 15, 2019	43.23	43.25	43.14	43.15
1694	NASDAQ	FGM	Fri, Apr 12, 2019	43.13	43.13	43.06	43.06
1693	NASDAQ	FGM	Thu, Apr 11, 2019	42.63	42.66	42.50	42.54
1692	NASDAQ	FGM	Wed, Apr 10, 2019	42.36	42.51	42.36	42.49
1691	NASDAQ	FGM	Tue, Apr 9, 2019	0.00	0.00	0.00	42.70
1690	NASDAQ	FGM	Mon, Apr 8, 2019	42.85	42.85	42.67	42.70
1689	NASDAQ	FGM	Fri, Apr 5, 2019	42.82	42.84	42.82	42.84
1688	NASDAQ	FGM	Thu, Apr 4, 2019	42.73	42.73	42.73	42.73
1687	NASDAQ	FGM	Wed, Apr 3, 2019	42.71	42.84	42.63	42.75
1686	NASDAQ	FGM	Tue, Apr 2, 2019	41.95	42.17	41.95	42.17
1685	NASDAQ	FGM	Mon, Apr 1, 2019	41.70	41.88	41.70	41.88
1684	NASDAQ	FGM	Fri, Mar 29, 2019	41.22	41.22	41.00	41.21
1683	NASDAQ	FGM	Thu, Mar 28, 2019	41.18	41.18	40.99	41.09
1682	NASDAQ	FGM	Wed, Mar 27, 2019	41.23	41.31	40.97	41.31
1681	NASDAQ	FGM	Tue, Mar 26, 2019	41.25	41.25	41.16	41.20
1680	NASDAQ	FGM	Mon, Mar 25, 2019	41.08	41.30	41.08	41.30
1679	NASDAQ	FGM	Fri, Mar 22, 2019	41.21	41.21	41.15	41.15
1678	NASDAQ	FGM	Thu, Mar 21, 2019	41.64	41.98	41.64	41.98
1677	NASDAQ	FGM	Wed, Mar 20, 2019	41.94	42.37	41.90	42.14
1676	NASDAQ	FGM	Tue, Mar 19, 2019	42.56	42.56	42.42	42.46
1675	NASDAQ	FGM	Mon, Mar 18, 2019	41.91	42.07	41.91	41.95
1674	NASDAQ	FGM	Fri, Mar 15, 2019	41.95	42.10	41.95	42.07
1673	NASDAQ	FGM	Thu, Mar 14, 2019	41.68	41.72	41.68	41.72
1672	NASDAQ	FGM	Wed, Mar 13, 2019	41.63	41.76	41.63	41.68
1671	NASDAQ	FGM	Tue, Mar 12, 2019	41.45	41.45	41.45	41.45
1670	NASDAQ	FGM	Mon, Mar 11, 2019	41.14	41.32	41.14	41.32
1669	NASDAQ	FGM	Fri, Mar 8, 2019	40.69	41.10	40.69	41.10
1668	NASDAQ	FGM	Thu, Mar 7, 2019	41.17	41.17	40.77	40.77
1667	NASDAQ	FGM	Wed, Mar 6, 2019	41.66	41.70	41.50	41.70
1666	NASDAQ	FGM	Tue, Mar 5, 2019	41.90	42.08	41.90	41.95
1665	NASDAQ	FGM	Mon, Mar 4, 2019	42.20	42.20	41.80	41.99
1664	NASDAQ	FGM	Fri, Mar 1, 2019	42.35	42.43	42.17	42.43
1663	NASDAQ	FGM	Thu, Feb 28, 2019	41.48	41.70	41.48	41.60
1662	NASDAQ	FGM	Wed, Feb 27, 2019	41.28	41.69	41.28	41.48
1661	NASDAQ	FGM	Tue, Feb 26, 2019	41.73	41.90	41.73	41.85
1660	NASDAQ	FGM	Mon, Feb 25, 2019	41.67	41.76	41.47	41.74
1659	NASDAQ	FGM	Fri, Feb 22, 2019	41.45	41.63	41.39	41.40
1658	NASDAQ	FGM	Thu, Feb 21, 2019	41.50	41.52	41.27	41.39
1657	NASDAQ	FGM	Wed, Feb 20, 2019	41.45	41.75	41.41	41.70
1656	NASDAQ	FGM	Tue, Feb 19, 2019	41.04	41.37	41.04	41.18
1655	NASDAQ	FGM	Fri, Feb 15, 2019	40.89	41.14	40.86	41.05
1654	NASDAQ	FGM	Thu, Feb 14, 2019	40.37	40.52	40.19	40.37
1653	NASDAQ	FGM	Wed, Feb 13, 2019	40.64	40.68	40.58	40.58
1652	NASDAQ	FGM	Tue, Feb 12, 2019	40.62	40.74	40.48	40.69
1651	NASDAQ	FGM	Mon, Feb 11, 2019	40.19	40.23	40.12	40.17
1650	NASDAQ	FGM	Fri, Feb 8, 2019	40.03	40.24	40.00	40.22
1649	NASDAQ	FGM	Thu, Feb 7, 2019	40.88	41.10	40.57	40.57
1648	NASDAQ	FGM	Wed, Feb 6, 2019	41.74	41.86	41.69	41.70
1647	NASDAQ	FGM	Tue, Feb 5, 2019	41.84	42.04	41.84	42.04
1646	NASDAQ	FGM	Mon, Feb 4, 2019	41.33	41.92	41.33	41.78
1645	NASDAQ	FGM	Fri, Feb 1, 2019	41.51	42.47	41.42	41.50
1644	NASDAQ	FGM	Thu, Jan 31, 2019	41.25	41.41	41.18	41.37
1643	NASDAQ	FGM	Wed, Jan 30, 2019	41.25	42.16	41.21	41.71
1642	NASDAQ	FGM	Tue, Jan 29, 2019	41.39	41.54	41.25	41.38
1641	NASDAQ	FGM	Mon, Jan 28, 2019	41.28	41.46	41.01	41.26
1640	NASDAQ	FGM	Fri, Jan 25, 2019	41.40	41.81	41.30	41.30
1639	NASDAQ	FGM	Thu, Jan 24, 2019	40.54	40.54	40.37	40.50
1638	NASDAQ	FGM	Wed, Jan 23, 2019	40.62	41.12	40.41	40.65
1637	NASDAQ	FGM	Tue, Jan 22, 2019	40.36	40.78	40.05	40.21
1636	NASDAQ	FGM	Fri, Jan 18, 2019	40.75	40.91	40.21	40.91
1635	NASDAQ	FGM	Thu, Jan 17, 2019	40.11	40.11	39.73	39.73
1634	NASDAQ	FGM	Wed, Jan 16, 2019	39.91	40.22	39.68	40.07
1633	NASDAQ	FGM	Tue, Jan 15, 2019	39.81	40.00	39.47	39.67
1632	NASDAQ	FGM	Mon, Jan 14, 2019	39.45	39.85	39.45	39.70
1631	NASDAQ	FGM	Fri, Jan 11, 2019	39.84	39.86	39.73	39.77
1630	NASDAQ	FGM	Thu, Jan 10, 2019	39.84	40.10	39.84	40.10
1629	NASDAQ	FGM	Wed, Jan 9, 2019	40.03	40.30	40.03	40.28
1628	NASDAQ	FGM	Tue, Jan 8, 2019	39.50	39.50	39.38	39.48
1627	NASDAQ	FGM	Mon, Jan 7, 2019	38.88	39.05	38.88	39.02
1626	NASDAQ	FGM	Fri, Jan 4, 2019	37.73	38.47	37.73	38.47
1625	NASDAQ	FGM	Thu, Jan 3, 2019	36.97	37.03	36.92	36.92
1624	NASDAQ	FGM	Wed, Jan 2, 2019	37.28	37.46	37.25	37.46
1623	NASDAQ	FGM	Mon, Dec 31, 2018	37.86	37.86	37.64	37.68
1622	NASDAQ	FGM	Fri, Dec 28, 2018	37.72	37.72	37.45	37.49
1621	NASDAQ	FGM	Thu, Dec 27, 2018	36.96	37.28	36.47	37.28
1620	NASDAQ	FGM	Wed, Dec 26, 2018	36.50	37.48	36.33	37.48
1619	NASDAQ	FGM	Mon, Dec 24, 2018	37.00	37.00	36.33	36.33
1618	NASDAQ	FGM	Fri, Dec 21, 2018	37.71	37.73	37.05	37.07
1617	NASDAQ	FGM	Thu, Dec 20, 2018	37.78	37.78	37.30	37.38
1616	NASDAQ	FGM	Wed, Dec 19, 2018	38.41	38.55	37.74	37.78
1615	NASDAQ	FGM	Tue, Dec 18, 2018	38.16	38.16	37.97	38.06
1614	NASDAQ	FGM	Mon, Dec 17, 2018	37.82	38.14	37.79	37.79
1613	NASDAQ	FGM	Fri, Dec 14, 2018	38.44	38.55	38.42	38.55
1612	NASDAQ	FGM	Thu, Dec 13, 2018	39.11	39.14	39.01	39.05
1611	NASDAQ	FGM	Wed, Dec 12, 2018	38.86	39.28	38.86	39.06
1610	NASDAQ	FGM	Tue, Dec 11, 2018	38.51	38.72	37.91	38.08
1609	NASDAQ	FGM	Mon, Dec 10, 2018	38.39	38.40	37.85	38.11
1608	NASDAQ	FGM	Fri, Dec 7, 2018	38.85	38.85	38.36	38.43
1607	NASDAQ	FGM	Thu, Dec 6, 2018	38.68	38.99	38.50	38.99
1606	NASDAQ	FGM	Tue, Dec 4, 2018	40.09	40.13	39.46	39.48
1605	NASDAQ	FGM	Mon, Dec 3, 2018	41.15	41.15	40.99	41.05
1604	NASDAQ	FGM	Fri, Nov 30, 2018	40.46	40.46	40.29	40.35
1603	NASDAQ	FGM	Thu, Nov 29, 2018	40.85	40.95	40.69	40.90
1602	NASDAQ	FGM	Wed, Nov 28, 2018	39.87	40.67	39.87	40.55
1601	NASDAQ	FGM	Tue, Nov 27, 2018	40.27	40.27	39.85	40.02
1600	NASDAQ	FGM	Mon, Nov 26, 2018	40.67	40.67	40.42	40.49
1599	NASDAQ	FGM	Fri, Nov 23, 2018	40.06	40.15	39.98	40.15
1598	NASDAQ	FGM	Wed, Nov 21, 2018	40.22	40.44	40.22	40.35
1597	NASDAQ	FGM	Tue, Nov 20, 2018	39.64	39.89	39.59	39.66
1596	NASDAQ	FGM	Mon, Nov 19, 2018	40.95	41.08	40.72	40.72
1595	NASDAQ	FGM	Fri, Nov 16, 2018	41.08	41.37	41.08	41.26
1594	NASDAQ	FGM	Thu, Nov 15, 2018	41.01	41.56	40.76	41.56
1593	NASDAQ	FGM	Wed, Nov 14, 2018	41.92	41.92	41.36	41.67
1592	NASDAQ	FGM	Tue, Nov 13, 2018	41.08	41.59	41.08	41.24
1591	NASDAQ	FGM	Mon, Nov 12, 2018	41.31	41.35	40.82	40.82
1590	NASDAQ	FGM	Fri, Nov 9, 2018	41.92	42.10	41.87	41.87
1589	NASDAQ	FGM	Thu, Nov 8, 2018	42.61	42.64	42.10	42.10
1588	NASDAQ	FGM	Wed, Nov 7, 2018	42.70	42.95	42.70	42.90
1587	NASDAQ	FGM	Tue, Nov 6, 2018	42.19	42.38	42.18	42.38
1586	NASDAQ	FGM	Mon, Nov 5, 2018	42.29	42.29	42.03	42.12
1585	NASDAQ	FGM	Fri, Nov 2, 2018	42.91	42.96	42.32	42.36
1584	NASDAQ	FGM	Thu, Nov 1, 2018	41.97	42.15	41.75	42.12
1583	NASDAQ	FGM	Wed, Oct 31, 2018	41.32	41.51	41.30	41.34
1582	NASDAQ	FGM	Tue, Oct 30, 2018	40.50	40.86	40.47	40.69
1581	NASDAQ	FGM	Mon, Oct 29, 2018	41.25	41.25	40.44	40.44
1580	NASDAQ	FGM	Fri, Oct 26, 2018	40.22	40.67	39.90	40.60
1579	NASDAQ	FGM	Thu, Oct 25, 2018	40.55	40.95	40.55	40.84
1578	NASDAQ	FGM	Wed, Oct 24, 2018	41.12	41.12	39.96	39.96
1577	NASDAQ	FGM	Tue, Oct 23, 2018	41.25	41.77	41.15	41.61
1576	NASDAQ	FGM	Mon, Oct 22, 2018	42.53	42.53	42.14	42.32
1575	NASDAQ	FGM	Fri, Oct 19, 2018	42.39	42.82	42.39	42.77
1574	NASDAQ	FGM	Thu, Oct 18, 2018	43.13	43.22	42.43	42.63
1573	NASDAQ	FGM	Wed, Oct 17, 2018	43.22	43.39	42.89	43.14
1572	NASDAQ	FGM	Tue, Oct 16, 2018	43.31	43.39	43.14	43.39
1571	NASDAQ	FGM	Mon, Oct 15, 2018	42.15	42.32	42.15	42.18
1570	NASDAQ	FGM	Fri, Oct 12, 2018	42.22	42.39	41.89	42.39
1569	NASDAQ	FGM	Thu, Oct 11, 2018	42.45	42.45	41.87	42.10
1568	NASDAQ	FGM	Wed, Oct 10, 2018	42.96	42.96	41.85	41.94
1567	NASDAQ	FGM	Tue, Oct 9, 2018	43.42	43.89	43.41	43.75
1566	NASDAQ	FGM	Mon, Oct 8, 2018	43.40	43.69	43.40	43.53
1565	NASDAQ	FGM	Fri, Oct 5, 2018	44.75	44.78	44.60	44.60
1564	NASDAQ	FGM	Thu, Oct 4, 2018	46.00	46.00	45.37	45.42
1563	NASDAQ	FGM	Wed, Oct 3, 2018	46.63	46.64	46.45	46.52
1562	NASDAQ	FGM	Tue, Oct 2, 2018	46.08	46.35	46.08	46.24
1561	NASDAQ	FGM	Mon, Oct 1, 2018	46.87	46.97	46.44	46.50
1560	NASDAQ	FGM	Fri, Sep 28, 2018	46.09	46.42	46.09	46.32
1559	NASDAQ	FGM	Thu, Sep 27, 2018	46.94	46.97	46.76	46.76
1558	NASDAQ	FGM	Wed, Sep 26, 2018	47.23	47.50	47.03	47.37
1557	NASDAQ	FGM	Tue, Sep 25, 2018	47.40	47.50	47.40	47.50
1556	NASDAQ	FGM	Mon, Sep 24, 2018	47.46	47.46	47.46	47.46
1555	NASDAQ	FGM	Fri, Sep 21, 2018	47.80	47.80	47.63	47.71
1554	NASDAQ	FGM	Thu, Sep 20, 2018	47.88	47.99	47.74	47.99
1553	NASDAQ	FGM	Wed, Sep 19, 2018	47.58	47.71	47.53	47.64
1552	NASDAQ	FGM	Tue, Sep 18, 2018	47.78	47.86	47.64	47.76
1551	NASDAQ	FGM	Mon, Sep 17, 2018	47.76	47.76	47.57	47.57
1550	NASDAQ	FGM	Fri, Sep 14, 2018	47.58	47.58	47.55	47.55
1549	NASDAQ	FGM	Thu, Sep 13, 2018	47.61	47.64	47.34	47.39
1548	NASDAQ	FGM	Wed, Sep 12, 2018	47.18	47.34	47.16	47.24
1547	NASDAQ	FGM	Tue, Sep 11, 2018	46.89	47.07	46.89	47.02
1546	NASDAQ	FGM	Mon, Sep 10, 2018	47.13	47.20	47.09	47.14
1545	NASDAQ	FGM	Fri, Sep 7, 2018	46.58	46.86	46.54	46.72
1544	NASDAQ	FGM	Thu, Sep 6, 2018	47.39	47.39	47.00	47.10
1543	NASDAQ	FGM	Wed, Sep 5, 2018	47.78	47.78	47.30	47.34
1542	NASDAQ	FGM	Tue, Sep 4, 2018	47.68	47.94	47.57	47.94
1541	NASDAQ	FGM	Fri, Aug 31, 2018	48.79	48.86	48.53	48.55
1540	NASDAQ	FGM	Thu, Aug 30, 2018	49.36	49.39	49.22	49.26
1539	NASDAQ	FGM	Wed, Aug 29, 2018	49.62	49.70	49.55	49.66
1538	NASDAQ	FGM	Tue, Aug 28, 2018	49.90	49.90	49.49	49.49
1537	NASDAQ	FGM	Mon, Aug 27, 2018	49.09	49.47	49.09	49.47
1536	NASDAQ	FGM	Fri, Aug 24, 2018	48.44	48.57	48.36	48.57
1535	NASDAQ	FGM	Thu, Aug 23, 2018	48.11	48.16	47.98	47.98
1534	NASDAQ	FGM	Wed, Aug 22, 2018	48.09	48.12	47.98	48.12
1533	NASDAQ	FGM	Tue, Aug 21, 2018	47.96	48.16	47.96	48.08
1532	NASDAQ	FGM	Mon, Aug 20, 2018	47.27	47.39	47.27	47.39
1531	NASDAQ	FGM	Fri, Aug 17, 2018	46.76	47.11	46.73	47.11
1530	NASDAQ	FGM	Thu, Aug 16, 2018	46.51	46.65	46.35	46.37
1529	NASDAQ	FGM	Wed, Aug 15, 2018	45.90	46.10	45.69	46.04
1528	NASDAQ	FGM	Tue, Aug 14, 2018	46.74	46.94	46.66	46.94
1527	NASDAQ	FGM	Mon, Aug 13, 2018	46.99	46.99	46.82	46.88
1526	NASDAQ	FGM	Fri, Aug 10, 2018	46.97	47.11	46.79	46.90
1525	NASDAQ	FGM	Thu, Aug 9, 2018	48.14	48.18	47.93	47.94
1524	NASDAQ	FGM	Wed, Aug 8, 2018	47.90	48.08	47.90	48.08
1523	NASDAQ	FGM	Tue, Aug 7, 2018	48.28	48.28	47.97	47.97
1522	NASDAQ	FGM	Mon, Aug 6, 2018	47.87	48.04	47.87	47.96
1521	NASDAQ	FGM	Fri, Aug 3, 2018	47.76	48.00	47.76	47.91
1520	NASDAQ	FGM	Thu, Aug 2, 2018	47.72	47.93	47.71	47.93
1519	NASDAQ	FGM	Wed, Aug 1, 2018	48.41	48.54	48.32	48.36
1518	NASDAQ	FGM	Tue, Jul 31, 2018	48.94	48.94	48.72	48.72
1517	NASDAQ	FGM	Mon, Jul 30, 2018	48.95	48.95	48.82	48.88
1516	NASDAQ	FGM	Fri, Jul 27, 2018	49.09	49.09	48.72	48.77
1515	NASDAQ	FGM	Thu, Jul 26, 2018	48.77	48.78	48.76	48.76
1514	NASDAQ	FGM	Wed, Jul 25, 2018	48.23	48.95	48.10	48.95
1513	NASDAQ	FGM	Tue, Jul 24, 2018	48.72	48.72	48.30	48.36
1512	NASDAQ	FGM	Mon, Jul 23, 2018	47.87	48.08	47.87	48.08
1511	NASDAQ	FGM	Fri, Jul 20, 2018	47.86	48.04	47.86	48.04
1510	NASDAQ	FGM	Thu, Jul 19, 2018	47.71	48.00	47.71	47.93
1509	NASDAQ	FGM	Wed, Jul 18, 2018	48.02	48.07	47.90	47.94
1508	NASDAQ	FGM	Tue, Jul 17, 2018	47.61	47.90	47.61	47.80
1507	NASDAQ	FGM	Mon, Jul 16, 2018	47.45	47.47	47.38	47.47
1506	NASDAQ	FGM	Fri, Jul 13, 2018	46.95	47.16	46.95	47.16
1505	NASDAQ	FGM	Thu, Jul 12, 2018	46.88	47.17	46.88	47.16
1504	NASDAQ	FGM	Wed, Jul 11, 2018	47.05	47.08	46.67	46.67
1503	NASDAQ	FGM	Tue, Jul 10, 2018	47.55	47.63	47.43	47.63
1502	NASDAQ	FGM	Mon, Jul 9, 2018	47.38	47.38	47.25	47.32
1501	NASDAQ	FGM	Fri, Jul 6, 2018	47.08	47.24	47.06	47.21
1500	NASDAQ	FGM	Thu, Jul 5, 2018	46.91	46.98	46.82	46.90
1499	NASDAQ	FGM	Tue, Jul 3, 2018	46.32	46.42	46.23	46.23
1498	NASDAQ	FGM	Mon, Jul 2, 2018	45.73	45.95	45.73	45.95
1497	NASDAQ	FGM	Fri, Jun 29, 2018	46.05	46.35	46.05	46.07
1496	NASDAQ	FGM	Thu, Jun 28, 2018	45.32	45.57	45.17	45.57
1495	NASDAQ	FGM	Wed, Jun 27, 2018	46.70	46.80	46.03	46.03
1494	NASDAQ	FGM	Tue, Jun 26, 2018	46.65	46.75	46.52	46.57
1493	NASDAQ	FGM	Mon, Jun 25, 2018	47.00	47.00	46.68	46.79
1492	NASDAQ	FGM	Fri, Jun 22, 2018	47.66	47.78	47.37	47.72
1491	NASDAQ	FGM	Thu, Jun 21, 2018	47.55	47.55	47.26	47.34
1490	NASDAQ	FGM	Wed, Jun 20, 2018	48.78	49.00	48.73	48.81
1489	NASDAQ	FGM	Tue, Jun 19, 2018	48.60	48.75	48.38	48.75
1488	NASDAQ	FGM	Mon, Jun 18, 2018	49.33	49.61	49.33	49.61
1487	NASDAQ	FGM	Fri, Jun 15, 2018	50.21	50.21	49.94	50.00
1486	NASDAQ	FGM	Thu, Jun 14, 2018	50.59	50.78	50.59	50.66
1485	NASDAQ	FGM	Wed, Jun 13, 2018	50.81	50.81	50.65	50.65
1484	NASDAQ	FGM	Tue, Jun 12, 2018	50.61	50.61	50.22	50.26
1483	NASDAQ	FGM	Mon, Jun 11, 2018	50.30	50.52	50.30	50.44
1482	NASDAQ	FGM	Fri, Jun 8, 2018	50.10	50.31	50.10	50.30
1481	NASDAQ	FGM	Thu, Jun 7, 2018	50.83	50.83	50.15	50.15
1480	NASDAQ	FGM	Wed, Jun 6, 2018	50.64	51.11	50.61	51.11
1479	NASDAQ	FGM	Tue, Jun 5, 2018	50.42	50.54	50.26	50.29
1478	NASDAQ	FGM	Mon, Jun 4, 2018	50.24	50.46	50.07	50.30
1477	NASDAQ	FGM	Fri, Jun 1, 2018	49.96	49.96	49.67	49.80
1476	NASDAQ	FGM	Thu, May 31, 2018	49.82	49.95	49.41	49.63
1475	NASDAQ	FGM	Wed, May 30, 2018	49.64	50.04	49.55	50.04
1474	NASDAQ	FGM	Tue, May 29, 2018	49.34	49.34	48.68	48.79
1473	NASDAQ	FGM	Fri, May 25, 2018	50.16	50.40	50.16	50.40
1472	NASDAQ	FGM	Thu, May 24, 2018	50.54	50.54	50.21	50.31
1471	NASDAQ	FGM	Wed, May 23, 2018	50.60	50.78	50.56	50.78
1470	NASDAQ	FGM	Tue, May 22, 2018	51.85	51.85	51.74	51.74
1469	NASDAQ	FGM	Mon, May 21, 2018	51.86	51.86	51.58	51.60
1468	NASDAQ	FGM	Fri, May 18, 2018	51.36	51.53	51.24	51.38
1467	NASDAQ	FGM	Thu, May 17, 2018	51.68	51.68	51.55	51.57
1466	NASDAQ	FGM	Wed, May 16, 2018	51.42	51.52	51.31	51.48
1465	NASDAQ	FGM	Tue, May 15, 2018	51.54	51.75	51.54	51.75
1464	NASDAQ	FGM	Mon, May 14, 2018	52.46	52.46	52.00	52.01
1463	NASDAQ	FGM	Fri, May 11, 2018	52.19	52.19	52.00	52.06
1462	NASDAQ	FGM	Thu, May 10, 2018	51.81	52.18	51.81	52.07
1461	NASDAQ	FGM	Wed, May 9, 2018	51.53	51.72	51.51	51.65
1460	NASDAQ	FGM	Tue, May 8, 2018	51.35	51.71	51.30	51.71
1459	NASDAQ	FGM	Mon, May 7, 2018	51.81	51.87	51.68	51.68
1458	NASDAQ	FGM	Fri, May 4, 2018	51.12	51.41	51.12	51.41
1457	NASDAQ	FGM	Thu, May 3, 2018	51.38	51.39	51.17	51.34
1456	NASDAQ	FGM	Wed, May 2, 2018	51.45	51.50	51.31	51.33
1455	NASDAQ	FGM	Tue, May 1, 2018	50.59	50.59	50.13	50.30
1454	NASDAQ	FGM	Mon, Apr 30, 2018	50.77	50.83	50.76	50.77
1453	NASDAQ	FGM	Fri, Apr 27, 2018	50.75	50.86	50.75	50.86
1452	NASDAQ	FGM	Thu, Apr 26, 2018	50.50	50.64	50.48	50.62
1451	NASDAQ	FGM	Wed, Apr 25, 2018	50.33	50.56	50.12	50.41
1450	NASDAQ	FGM	Tue, Apr 24, 2018	51.26	51.26	50.74	50.86
1449	NASDAQ	FGM	Mon, Apr 23, 2018	51.29	51.31	51.07	51.31
1448	NASDAQ	FGM	Fri, Apr 20, 2018	51.43	51.50	51.39	51.47
1447	NASDAQ	FGM	Thu, Apr 19, 2018	52.01	52.01	51.77	51.98
1446	NASDAQ	FGM	Wed, Apr 18, 2018	51.61	52.00	51.61	51.89
1445	NASDAQ	FGM	Tue, Apr 17, 2018	51.40	51.74	51.37	51.74
1444	NASDAQ	FGM	Mon, Apr 16, 2018	51.18	51.18	51.06	51.06
1443	NASDAQ	FGM	Fri, Apr 13, 2018	51.27	51.39	51.13	51.15
1442	NASDAQ	FGM	Thu, Apr 12, 2018	51.13	51.32	51.09	51.27
1441	NASDAQ	FGM	Wed, Apr 11, 2018	50.76	50.93	50.63	50.64
1440	NASDAQ	FGM	Tue, Apr 10, 2018	50.89	50.98	50.84	50.88
1439	NASDAQ	FGM	Mon, Apr 9, 2018	50.11	50.25	50.04	50.08
1438	NASDAQ	FGM	Fri, Apr 6, 2018	50.06	50.06	49.66	49.66
1437	NASDAQ	FGM	Thu, Apr 5, 2018	49.99	50.01	49.81	49.81
1436	NASDAQ	FGM	Wed, Apr 4, 2018	48.58	49.38	48.58	49.38
1435	NASDAQ	FGM	Tue, Apr 3, 2018	49.28	49.44	49.14	49.41
1434	NASDAQ	FGM	Mon, Apr 2, 2018	49.64	49.64	48.83	49.10
1433	NASDAQ	FGM	Thu, Mar 29, 2018	49.82	50.01	49.79	49.98
1432	NASDAQ	FGM	Wed, Mar 28, 2018	49.10	49.35	48.86	49.09
1431	NASDAQ	FGM	Tue, Mar 27, 2018	49.75	50.13	49.30	49.49
1430	NASDAQ	FGM	Mon, Mar 26, 2018	49.67	50.02	49.34	50.02
1429	NASDAQ	FGM	Fri, Mar 23, 2018	49.30	49.45	49.10	49.14
1428	NASDAQ	FGM	Thu, Mar 22, 2018	49.44	49.68	49.17	49.17
1427	NASDAQ	FGM	Wed, Mar 21, 2018	50.26	50.53	50.15	50.33
1426	NASDAQ	FGM	Tue, Mar 20, 2018	50.30	50.50	50.29	50.50
1425	NASDAQ	FGM	Mon, Mar 19, 2018	50.13	50.13	49.95	50.09
1424	NASDAQ	FGM	Fri, Mar 16, 2018	49.97	50.28	49.97	50.08
1423	NASDAQ	FGM	Thu, Mar 15, 2018	50.17	50.47	50.17	50.30
1422	NASDAQ	FGM	Wed, Mar 14, 2018	50.51	50.51	49.98	50.15
1421	NASDAQ	FGM	Tue, Mar 13, 2018	50.76	50.91	50.07	50.19
1420	NASDAQ	FGM	Mon, Mar 12, 2018	50.54	50.71	50.53	50.66
1419	NASDAQ	FGM	Fri, Mar 9, 2018	50.20	50.31	50.17	50.29
1418	NASDAQ	FGM	Thu, Mar 8, 2018	50.66	50.66	50.33	50.34
1417	NASDAQ	FGM	Wed, Mar 7, 2018	50.23	50.43	50.11	50.43
1416	NASDAQ	FGM	Tue, Mar 6, 2018	50.07	50.28	50.00	50.25
1415	NASDAQ	FGM	Mon, Mar 5, 2018	48.90	49.64	48.90	49.61
1414	NASDAQ	FGM	Fri, Mar 2, 2018	48.78	49.05	48.63	49.00
1413	NASDAQ	FGM	Thu, Mar 1, 2018	49.58	49.58	48.68	49.24
1412	NASDAQ	FGM	Wed, Feb 28, 2018	50.58	50.58	50.13	50.13
1411	NASDAQ	FGM	Tue, Feb 27, 2018	51.05	51.05	50.37	50.37
1410	NASDAQ	FGM	Mon, Feb 26, 2018	51.38	51.54	51.11	51.38
1409	NASDAQ	FGM	Fri, Feb 23, 2018	50.90	51.24	50.88	51.04
1408	NASDAQ	FGM	Thu, Feb 22, 2018	51.21	51.21	51.05	51.05
1407	NASDAQ	FGM	Wed, Feb 21, 2018	51.21	51.53	51.04	51.04
1406	NASDAQ	FGM	Tue, Feb 20, 2018	51.44	51.68	51.27	51.31
1405	NASDAQ	FGM	Fri, Feb 16, 2018	51.96	52.37	51.92	52.09
1404	NASDAQ	FGM	Thu, Feb 15, 2018	52.23	52.23	51.42	51.72
1403	NASDAQ	FGM	Wed, Feb 14, 2018	51.03	51.59	51.03	51.50
1402	NASDAQ	FGM	Tue, Feb 13, 2018	50.22	50.34	50.15	50.34
1401	NASDAQ	FGM	Mon, Feb 12, 2018	49.97	51.18	49.97	50.44
1400	NASDAQ	FGM	Fri, Feb 9, 2018	49.64	49.74	48.67	49.67
1399	NASDAQ	FGM	Thu, Feb 8, 2018	50.73	50.73	49.22	49.22
1398	NASDAQ	FGM	Wed, Feb 7, 2018	51.19	51.56	50.97	51.12
1397	NASDAQ	FGM	Tue, Feb 6, 2018	50.24	51.71	50.03	51.70
1396	NASDAQ	FGM	Mon, Feb 5, 2018	51.66	52.02	49.98	50.05
1395	NASDAQ	FGM	Fri, Feb 2, 2018	52.98	52.99	52.35	52.35
1394	NASDAQ	FGM	Thu, Feb 1, 2018	53.64	53.96	53.50	53.78
1393	NASDAQ	FGM	Wed, Jan 31, 2018	54.44	54.46	54.07	54.07
1392	NASDAQ	FGM	Tue, Jan 30, 2018	54.11	54.23	53.92	53.96
1391	NASDAQ	FGM	Mon, Jan 29, 2018	54.56	54.56	54.22	54.33
1390	NASDAQ	FGM	Fri, Jan 26, 2018	54.73	55.01	54.60	54.89
1389	NASDAQ	FGM	Thu, Jan 25, 2018	55.35	55.35	54.41	54.45
1388	NASDAQ	FGM	Wed, Jan 24, 2018	55.39	55.51	54.88	55.09
1387	NASDAQ	FGM	Tue, Jan 23, 2018	55.13	55.27	55.03	55.25
1386	NASDAQ	FGM	Mon, Jan 22, 2018	54.94	55.19	54.87	55.19
1385	NASDAQ	FGM	Fri, Jan 19, 2018	54.98	55.07	54.87	55.02
1384	NASDAQ	FGM	Thu, Jan 18, 2018	54.56	54.71	54.40	54.59
1383	NASDAQ	FGM	Wed, Jan 17, 2018	54.26	54.54	54.04	54.42
1382	NASDAQ	FGM	Tue, Jan 16, 2018	54.32	54.45	54.14	54.14
1381	NASDAQ	FGM	Fri, Jan 12, 2018	54.04	54.20	53.83	54.13
1380	NASDAQ	FGM	Thu, Jan 11, 2018	53.32	53.48	53.32	53.48
1379	NASDAQ	FGM	Wed, Jan 10, 2018	53.08	53.10	52.85	52.93
1378	NASDAQ	FGM	Tue, Jan 9, 2018	53.41	53.49	53.21	53.42
1377	NASDAQ	FGM	Mon, Jan 8, 2018	53.42	53.42	53.27	53.29
1376	NASDAQ	FGM	Fri, Jan 5, 2018	53.18	53.45	53.18	53.42
1375	NASDAQ	FGM	Thu, Jan 4, 2018	52.88	53.04	52.79	52.85
1374	NASDAQ	FGM	Wed, Jan 3, 2018	52.04	52.23	51.94	52.21
1373	NASDAQ	FGM	Tue, Jan 2, 2018	51.08	51.58	51.08	51.58
1372	NASDAQ	FGM	Fri, Dec 29, 2017	51.32	51.37	51.09	51.20
1371	NASDAQ	FGM	Thu, Dec 28, 2017	51.21	51.30	51.21	51.27
1370	NASDAQ	FGM	Wed, Dec 27, 2017	50.94	51.05	50.94	50.99
1369	NASDAQ	FGM	Tue, Dec 26, 2017	50.85	50.85	50.75	50.79
1368	NASDAQ	FGM	Fri, Dec 22, 2017	50.73	50.77	50.69	50.76
1367	NASDAQ	FGM	Thu, Dec 21, 2017	50.69	50.85	50.68	50.76
1366	NASDAQ	FGM	Wed, Dec 20, 2017	50.85	50.85	50.65	50.65
1365	NASDAQ	FGM	Tue, Dec 19, 2017	50.90	50.90	50.68	50.89
1364	NASDAQ	FGM	Mon, Dec 18, 2017	50.62	50.73	50.52	50.52
1363	NASDAQ	FGM	Fri, Dec 15, 2017	49.72	49.72	49.60	49.68
1362	NASDAQ	FGM	Thu, Dec 14, 2017	50.05	50.05	49.59	49.62
1361	NASDAQ	FGM	Wed, Dec 13, 2017	49.89	49.98	49.67	49.90
1360	NASDAQ	FGM	Tue, Dec 12, 2017	49.73	49.90	49.71	49.88
1359	NASDAQ	FGM	Mon, Dec 11, 2017	49.97	50.03	49.94	49.96
1358	NASDAQ	FGM	Fri, Dec 8, 2017	49.96	49.99	49.87	49.95
1357	NASDAQ	FGM	Thu, Dec 7, 2017	49.74	49.90	49.74	49.81
1356	NASDAQ	FGM	Wed, Dec 6, 2017	49.39	49.65	49.39	49.60
1355	NASDAQ	FGM	Tue, Dec 5, 2017	50.07	50.25	49.95	50.05
1354	NASDAQ	FGM	Mon, Dec 4, 2017	50.52	50.52	50.24	50.33
1353	NASDAQ	FGM	Fri, Dec 1, 2017	50.24	50.32	49.95	50.29
1352	NASDAQ	FGM	Thu, Nov 30, 2017	50.35	50.65	50.35	50.57
1351	NASDAQ	FGM	Wed, Nov 29, 2017	50.48	50.48	50.03	50.11
1350	NASDAQ	FGM	Tue, Nov 28, 2017	50.19	50.37	50.13	50.27
1349	NASDAQ	FGM	Mon, Nov 27, 2017	50.36	50.36	50.32	50.32
1348	NASDAQ	FGM	Fri, Nov 24, 2017	50.32	50.33	50.27	50.33
1347	NASDAQ	FGM	Wed, Nov 22, 2017	49.70	49.70	49.10	49.28
1346	NASDAQ	FGM	Tue, Nov 21, 2017	49.51	49.61	49.51	49.58
1345	NASDAQ	FGM	Mon, Nov 20, 2017	49.19	49.19	48.99	48.99
1344	NASDAQ	FGM	Fri, Nov 17, 2017	49.07	49.07	48.91	48.94
1343	NASDAQ	FGM	Thu, Nov 16, 2017	48.80	49.02	48.80	49.02
1342	NASDAQ	FGM	Wed, Nov 15, 2017	48.20	48.37	48.09	48.28
1341	NASDAQ	FGM	Tue, Nov 14, 2017	48.66	48.86	48.60	48.86
1340	NASDAQ	FGM	Mon, Nov 13, 2017	47.95	48.35	47.95	48.35
1339	NASDAQ	FGM	Fri, Nov 10, 2017	48.38	48.53	48.30	48.47
1338	NASDAQ	FGM	Thu, Nov 9, 2017	48.44	48.44	48.23	48.33
1337	NASDAQ	FGM	Wed, Nov 8, 2017	48.89	48.89	48.71	48.77
1336	NASDAQ	FGM	Tue, Nov 7, 2017	49.25	49.25	48.93	49.05
1335	NASDAQ	FGM	Mon, Nov 6, 2017	49.20	49.38	49.20	49.38
1334	NASDAQ	FGM	Fri, Nov 3, 2017	49.47	49.47	49.21	49.23
1333	NASDAQ	FGM	Thu, Nov 2, 2017	49.42	49.42	49.22	49.31
1332	NASDAQ	FGM	Wed, Nov 1, 2017	49.25	49.26	49.13	49.20
1331	NASDAQ	FGM	Tue, Oct 31, 2017	48.88	48.88	48.79	48.86
1330	NASDAQ	FGM	Mon, Oct 30, 2017	48.48	48.66	48.48	48.66
1329	NASDAQ	FGM	Fri, Oct 27, 2017	48.31	48.31	48.10	48.21
1328	NASDAQ	FGM	Thu, Oct 26, 2017	48.14	48.29	48.14	48.17
1327	NASDAQ	FGM	Wed, Oct 25, 2017	47.91	47.91	47.73	47.83
1326	NASDAQ	FGM	Tue, Oct 24, 2017	47.89	47.98	47.85	47.92
1325	NASDAQ	FGM	Mon, Oct 23, 2017	47.80	47.87	47.73	47.77
1324	NASDAQ	FGM	Fri, Oct 20, 2017	48.02	48.12	47.96	47.96
1323	NASDAQ	FGM	Thu, Oct 19, 2017	48.15	48.35	48.10	48.35
1322	NASDAQ	FGM	Wed, Oct 18, 2017	48.79	48.89	48.72	48.89
1321	NASDAQ	FGM	Tue, Oct 17, 2017	48.44	48.51	48.37	48.51
1320	NASDAQ	FGM	Mon, Oct 16, 2017	48.53	48.55	48.50	48.52
1319	NASDAQ	FGM	Fri, Oct 13, 2017	48.58	48.62	48.36	48.36
1318	NASDAQ	FGM	Thu, Oct 12, 2017	48.67	48.68	48.53	48.56
1317	NASDAQ	FGM	Wed, Oct 11, 2017	48.43	48.49	48.30	48.49
1316	NASDAQ	FGM	Tue, Oct 10, 2017	47.84	48.06	47.84	48.03
1315	NASDAQ	FGM	Mon, Oct 9, 2017	47.65	47.65	47.52	47.54
1314	NASDAQ	FGM	Fri, Oct 6, 2017	47.45	47.62	47.45	47.59
1313	NASDAQ	FGM	Thu, Oct 5, 2017	47.84	47.88	47.74	47.74
1312	NASDAQ	FGM	Wed, Oct 4, 2017	47.95	48.04	47.86	47.89
1311	NASDAQ	FGM	Tue, Oct 3, 2017	47.78	47.85	47.75	47.81
1310	NASDAQ	FGM	Mon, Oct 2, 2017	47.81	47.81	47.61	47.61
1309	NASDAQ	FGM	Fri, Sep 29, 2017	47.49	47.78	47.49	47.78
1308	NASDAQ	FGM	Thu, Sep 28, 2017	47.16	47.38	47.16	47.34
1307	NASDAQ	FGM	Wed, Sep 27, 2017	46.84	47.13	46.82	47.09
1306	NASDAQ	FGM	Tue, Sep 26, 2017	47.23	47.23	46.99	47.14
1305	NASDAQ	FGM	Mon, Sep 25, 2017	47.63	47.63	47.25	47.31
1304	NASDAQ	FGM	Fri, Sep 22, 2017	47.93	48.10	47.93	48.02
1303	NASDAQ	FGM	Thu, Sep 21, 2017	47.67	47.92	47.67	47.89
1302	NASDAQ	FGM	Wed, Sep 20, 2017	48.48	48.64	48.14	48.23
1301	NASDAQ	FGM	Tue, Sep 19, 2017	48.46	48.53	48.40	48.52
1300	NASDAQ	FGM	Mon, Sep 18, 2017	48.35	48.39	48.15	48.26
1299	NASDAQ	FGM	Fri, Sep 15, 2017	48.12	48.19	47.98	48.14
1298	NASDAQ	FGM	Thu, Sep 14, 2017	47.88	48.02	47.86	48.02
1297	NASDAQ	FGM	Wed, Sep 13, 2017	48.04	48.04	47.89	47.89
1296	NASDAQ	FGM	Tue, Sep 12, 2017	48.43	48.43	48.35	48.42
1295	NASDAQ	FGM	Mon, Sep 11, 2017	48.26	48.27	48.18	48.21
1294	NASDAQ	FGM	Fri, Sep 8, 2017	47.71	47.76	47.71	47.72
1293	NASDAQ	FGM	Thu, Sep 7, 2017	47.46	47.64	47.45	47.64
1292	NASDAQ	FGM	Wed, Sep 6, 2017	46.83	46.97	46.81	46.94
1291	NASDAQ	FGM	Tue, Sep 5, 2017	46.51	46.59	46.13	46.29
1290	NASDAQ	FGM	Fri, Sep 1, 2017	46.58	46.58	46.49	46.50
1289	NASDAQ	FGM	Thu, Aug 31, 2017	46.23	46.35	46.23	46.35
1288	NASDAQ	FGM	Wed, Aug 30, 2017	45.99	45.99	45.90	45.90
1287	NASDAQ	FGM	Tue, Aug 29, 2017	45.81	46.01	45.81	45.91
1286	NASDAQ	FGM	Mon, Aug 28, 2017	46.33	46.40	46.32	46.38
1285	NASDAQ	FGM	Fri, Aug 25, 2017	45.99	46.34	45.99	46.29
1284	NASDAQ	FGM	Thu, Aug 24, 2017	46.01	46.01	45.76	45.76
1283	NASDAQ	FGM	Wed, Aug 23, 2017	45.90	46.02	45.90	46.00
1282	NASDAQ	FGM	Tue, Aug 22, 2017	45.82	45.89	45.82	45.87
1281	NASDAQ	FGM	Mon, Aug 21, 2017	45.56	45.65	45.39	45.62
1280	NASDAQ	FGM	Fri, Aug 18, 2017	45.50	45.69	45.50	45.65
1279	NASDAQ	FGM	Thu, Aug 17, 2017	45.81	45.82	45.40	45.40
1278	NASDAQ	FGM	Wed, Aug 16, 2017	45.75	45.94	45.66	45.81
1277	NASDAQ	FGM	Tue, Aug 15, 2017	45.47	45.51	45.33	45.51
1276	NASDAQ	FGM	Mon, Aug 14, 2017	45.45	45.55	45.41	45.41
1275	NASDAQ	FGM	Fri, Aug 11, 2017	44.84	45.09	44.80	44.97
1274	NASDAQ	FGM	Thu, Aug 10, 2017	45.15	45.17	44.90	44.95
1273	NASDAQ	FGM	Wed, Aug 9, 2017	45.29	45.69	45.29	45.64
1272	NASDAQ	FGM	Tue, Aug 8, 2017	45.87	45.88	45.74	45.75
1271	NASDAQ	FGM	Mon, Aug 7, 2017	45.85	45.89	45.80	45.80
1270	NASDAQ	FGM	Fri, Aug 4, 2017	45.87	45.87	45.67	45.74
1269	NASDAQ	FGM	Thu, Aug 3, 2017	45.60	45.74	45.55	45.65
1268	NASDAQ	FGM	Wed, Aug 2, 2017	45.83	45.83	45.61	45.76
1267	NASDAQ	FGM	Tue, Aug 1, 2017	45.44	45.59	45.44	45.49
1266	NASDAQ	FGM	Mon, Jul 31, 2017	44.79	45.03	44.79	45.02
1265	NASDAQ	FGM	Fri, Jul 28, 2017	44.73	44.79	44.71	44.77
1264	NASDAQ	FGM	Thu, Jul 27, 2017	45.05	45.05	44.77	44.92
1263	NASDAQ	FGM	Wed, Jul 26, 2017	44.62	45.04	44.62	44.98
1262	NASDAQ	FGM	Tue, Jul 25, 2017	44.46	44.46	44.23	44.23
1261	NASDAQ	FGM	Mon, Jul 24, 2017	44.00	44.12	44.00	44.10
1260	NASDAQ	FGM	Fri, Jul 21, 2017	44.25	44.40	44.06	44.36
1259	NASDAQ	FGM	Thu, Jul 20, 2017	44.81	44.90	44.71	44.77
1258	NASDAQ	FGM	Wed, Jul 19, 2017	44.58	44.67	44.50	44.66
1257	NASDAQ	FGM	Tue, Jul 18, 2017	44.71	44.77	44.60	44.62
1256	NASDAQ	FGM	Mon, Jul 17, 2017	44.68	44.77	44.67	44.73
1255	NASDAQ	FGM	Fri, Jul 14, 2017	44.42	44.84	44.42	44.83
1254	NASDAQ	FGM	Thu, Jul 13, 2017	44.41	44.48	44.26	44.48
1253	NASDAQ	FGM	Wed, Jul 12, 2017	44.28	44.37	44.19	44.36
1252	NASDAQ	FGM	Tue, Jul 11, 2017	43.74	44.15	43.74	44.08
1251	NASDAQ	FGM	Mon, Jul 10, 2017	43.60	43.69	43.54	43.63
1250	NASDAQ	FGM	Fri, Jul 7, 2017	43.41	43.58	43.41	43.58
1249	NASDAQ	FGM	Thu, Jul 6, 2017	43.18	43.47	43.18	43.38
1248	NASDAQ	FGM	Wed, Jul 5, 2017	43.43	43.49	43.22	43.48
1247	NASDAQ	FGM	Mon, Jul 3, 2017	43.45	43.64	43.45	43.49
1246	NASDAQ	FGM	Fri, Jun 30, 2017	43.32	43.38	43.10	43.35
1245	NASDAQ	FGM	Thu, Jun 29, 2017	43.46	43.46	42.95	43.10
1244	NASDAQ	FGM	Wed, Jun 28, 2017	43.60	43.77	43.43	43.77
1243	NASDAQ	FGM	Tue, Jun 27, 2017	43.36	43.36	43.19	43.22
1242	NASDAQ	FGM	Mon, Jun 26, 2017	43.55	43.69	43.28	43.33
1241	NASDAQ	FGM	Fri, Jun 23, 2017	42.87	43.14	42.81	43.10
1240	NASDAQ	FGM	Thu, Jun 22, 2017	43.16	43.16	42.95	42.99
1239	NASDAQ	FGM	Wed, Jun 21, 2017	43.54	43.63	43.53	43.59
1238	NASDAQ	FGM	Tue, Jun 20, 2017	43.95	43.95	43.53	43.63
1237	NASDAQ	FGM	Mon, Jun 19, 2017	44.07	44.07	43.89	43.97
1236	NASDAQ	FGM	Fri, Jun 16, 2017	43.39	43.68	43.39	43.59
1235	NASDAQ	FGM	Thu, Jun 15, 2017	43.10	43.20	43.02	43.16
1234	NASDAQ	FGM	Wed, Jun 14, 2017	44.32	44.35	43.92	44.15
1233	NASDAQ	FGM	Tue, Jun 13, 2017	43.88	44.07	43.88	44.03
1232	NASDAQ	FGM	Mon, Jun 12, 2017	43.80	43.80	43.59	43.74
1231	NASDAQ	FGM	Fri, Jun 9, 2017	44.12	44.12	43.84	44.01
1230	NASDAQ	FGM	Thu, Jun 8, 2017	43.92	43.92	43.63	43.79
1229	NASDAQ	FGM	Wed, Jun 7, 2017	44.06	44.06	43.77	44.00
1228	NASDAQ	FGM	Tue, Jun 6, 2017	44.09	44.12	43.99	44.02
1227	NASDAQ	FGM	Mon, Jun 5, 2017	44.36	44.36	44.19	44.33
1226	NASDAQ	FGM	Fri, Jun 2, 2017	44.61	44.61	44.36	44.52
1225	NASDAQ	FGM	Thu, Jun 1, 2017	43.72	43.90	43.69	43.90
1224	NASDAQ	FGM	Wed, May 31, 2017	43.70	43.70	43.48	43.49
1223	NASDAQ	FGM	Tue, May 30, 2017	43.46	43.46	43.32	43.39
1222	NASDAQ	FGM	Fri, May 26, 2017	43.13	43.25	43.03	43.24
1221	NASDAQ	FGM	Thu, May 25, 2017	43.41	43.41	43.21	43.37
1220	NASDAQ	FGM	Wed, May 24, 2017	43.12	43.25	43.06	43.24
1219	NASDAQ	FGM	Tue, May 23, 2017	43.27	43.36	43.12	43.14
1218	NASDAQ	FGM	Mon, May 22, 2017	43.12	43.35	43.12	43.30
1217	NASDAQ	FGM	Fri, May 19, 2017	43.01	43.20	42.99	42.99
1216	NASDAQ	FGM	Thu, May 18, 2017	42.16	42.56	42.16	42.56
1215	NASDAQ	FGM	Wed, May 17, 2017	43.01	43.01	42.56	42.56
1214	NASDAQ	FGM	Tue, May 16, 2017	43.21	43.29	43.15	43.29
1213	NASDAQ	FGM	Mon, May 15, 2017	42.76	42.82	42.75	42.81
1212	NASDAQ	FGM	Fri, May 12, 2017	42.20	42.42	42.20	42.40
1211	NASDAQ	FGM	Thu, May 11, 2017	41.99	42.08	41.87	42.08
1210	NASDAQ	FGM	Wed, May 10, 2017	42.26	42.30	42.18	42.28
1209	NASDAQ	FGM	Tue, May 9, 2017	42.27	42.33	42.10	42.16
1208	NASDAQ	FGM	Mon, May 8, 2017	42.25	42.32	42.22	42.23
1207	NASDAQ	FGM	Fri, May 5, 2017	42.41	42.95	42.41	42.89
1206	NASDAQ	FGM	Thu, May 4, 2017	41.79	42.21	41.79	42.18
1205	NASDAQ	FGM	Wed, May 3, 2017	41.34	41.42	41.33	41.41
1204	NASDAQ	FGM	Tue, May 2, 2017	41.60	41.60	41.40	41.56
1203	NASDAQ	FGM	Mon, May 1, 2017	41.23	41.36	41.22	41.36
1202	NASDAQ	FGM	Fri, Apr 28, 2017	41.14	41.20	41.08	41.08
1201	NASDAQ	FGM	Thu, Apr 27, 2017	40.96	41.03	40.94	40.99
1200	NASDAQ	FGM	Wed, Apr 26, 2017	41.23	41.32	41.23	41.32
1199	NASDAQ	FGM	Tue, Apr 25, 2017	41.10	41.36	41.04	41.36
1198	NASDAQ	FGM	Mon, Apr 24, 2017	40.83	41.16	40.83	41.16
1197	NASDAQ	FGM	Fri, Apr 21, 2017	39.24	39.35	39.23	39.32
1196	NASDAQ	FGM	Thu, Apr 20, 2017	39.45	39.59	39.44	39.44
1195	NASDAQ	FGM	Wed, Apr 19, 2017	39.34	39.34	39.22	39.23
1194	NASDAQ	FGM	Tue, Apr 18, 2017	39.19	39.22	38.99	39.20
1193	NASDAQ	FGM	Mon, Apr 17, 2017	39.24	39.32	39.19	39.26
1192	NASDAQ	FGM	Thu, Apr 13, 2017	39.00	39.17	39.00	39.04
1191	NASDAQ	FGM	Wed, Apr 12, 2017	39.22	39.35	39.15	39.35
1190	NASDAQ	FGM	Tue, Apr 11, 2017	39.10	39.41	39.09	39.41
1189	NASDAQ	FGM	Mon, Apr 10, 2017	39.16	39.25	39.16	39.19
1188	NASDAQ	FGM	Fri, Apr 7, 2017	39.19	39.27	39.19	39.27
1187	NASDAQ	FGM	Thu, Apr 6, 2017	39.23	39.35	39.23	39.24
1186	NASDAQ	FGM	Wed, Apr 5, 2017	39.38	39.46	39.30	39.30
1185	NASDAQ	FGM	Tue, Apr 4, 2017	39.49	39.52	39.34	39.52
1184	NASDAQ	FGM	Mon, Apr 3, 2017	39.66	39.66	39.34	39.50
1183	NASDAQ	FGM	Fri, Mar 31, 2017	39.32	39.62	39.32	39.52
1182	NASDAQ	FGM	Thu, Mar 30, 2017	39.45	39.51	39.35	39.36
1181	NASDAQ	FGM	Wed, Mar 29, 2017	39.32	39.48	39.32	39.48
1180	NASDAQ	FGM	Tue, Mar 28, 2017	39.45	39.62	39.44	39.50
1179	NASDAQ	FGM	Mon, Mar 27, 2017	39.19	39.32	39.10	39.29
1178	NASDAQ	FGM	Fri, Mar 24, 2017	39.22	39.42	39.22	39.29
1177	NASDAQ	FGM	Thu, Mar 23, 2017	38.89	39.21	38.89	39.07
1176	NASDAQ	FGM	Wed, Mar 22, 2017	38.73	38.93	38.69	38.89
1175	NASDAQ	FGM	Tue, Mar 21, 2017	39.53	39.55	38.94	38.99
1174	NASDAQ	FGM	Mon, Mar 20, 2017	39.48	39.48	39.20	39.27
1173	NASDAQ	FGM	Fri, Mar 17, 2017	39.40	39.56	39.37	39.53
1172	NASDAQ	FGM	Thu, Mar 16, 2017	39.35	39.56	39.29	39.53
1171	NASDAQ	FGM	Wed, Mar 15, 2017	38.65	39.21	38.65	39.19
1170	NASDAQ	FGM	Tue, Mar 14, 2017	38.66	38.66	38.51	38.54
1169	NASDAQ	FGM	Mon, Mar 13, 2017	38.73	38.78	38.71	38.78
1168	NASDAQ	FGM	Fri, Mar 10, 2017	38.54	38.72	38.51	38.64
1167	NASDAQ	FGM	Thu, Mar 9, 2017	38.26	38.45	38.26	38.37
1166	NASDAQ	FGM	Wed, Mar 8, 2017	38.19	38.19	38.02	38.02
1165	NASDAQ	FGM	Tue, Mar 7, 2017	38.18	38.29	38.18	38.18
1164	NASDAQ	FGM	Mon, Mar 6, 2017	38.30	38.39	38.28	38.34
1163	NASDAQ	FGM	Fri, Mar 3, 2017	38.29	38.60	38.25	38.60
1162	NASDAQ	FGM	Thu, Mar 2, 2017	38.31	38.42	38.30	38.30
1161	NASDAQ	FGM	Wed, Mar 1, 2017	38.51	38.69	38.39	38.62
1160	NASDAQ	FGM	Tue, Feb 28, 2017	38.03	38.22	38.03	38.04
1159	NASDAQ	FGM	Mon, Feb 27, 2017	37.97	38.12	37.94	38.08
1158	NASDAQ	FGM	Fri, Feb 24, 2017	37.72	37.90	37.72	37.87
1157	NASDAQ	FGM	Thu, Feb 23, 2017	38.45	38.45	38.33	38.33
1156	NASDAQ	FGM	Wed, Feb 22, 2017	38.23	38.44	38.11	38.44
1155	NASDAQ	FGM	Tue, Feb 21, 2017	38.23	38.34	38.22	38.34
1154	NASDAQ	FGM	Fri, Feb 17, 2017	37.99	38.14	37.99	38.09
1153	NASDAQ	FGM	Thu, Feb 16, 2017	38.13	38.27	38.13	38.27
1152	NASDAQ	FGM	Wed, Feb 15, 2017	37.80	38.11	37.80	38.10
1151	NASDAQ	FGM	Tue, Feb 14, 2017	38.06	38.06	37.88	37.95
1150	NASDAQ	FGM	Mon, Feb 13, 2017	38.07	38.11	37.98	37.98
1149	NASDAQ	FGM	Fri, Feb 10, 2017	37.82	37.89	37.77	37.83
1148	NASDAQ	FGM	Thu, Feb 9, 2017	37.68	37.80	37.67	37.75
1147	NASDAQ	FGM	Wed, Feb 8, 2017	37.50	37.61	37.50	37.59
1146	NASDAQ	FGM	Tue, Feb 7, 2017	37.56	37.58	37.44	37.50
1145	NASDAQ	FGM	Mon, Feb 6, 2017	37.75	37.75	37.39	37.54
1144	NASDAQ	FGM	Fri, Feb 3, 2017	38.17	38.25	38.06	38.17
1143	NASDAQ	FGM	Thu, Feb 2, 2017	38.27	38.27	38.11	38.17
1142	NASDAQ	FGM	Wed, Feb 1, 2017	38.28	38.28	37.97	38.09
1141	NASDAQ	FGM	Tue, Jan 31, 2017	38.31	38.31	37.92	37.98
1140	NASDAQ	FGM	Mon, Jan 30, 2017	38.02	38.02	37.76	37.96
1139	NASDAQ	FGM	Fri, Jan 27, 2017	38.36	38.36	38.23	38.35
1138	NASDAQ	FGM	Thu, Jan 26, 2017	38.40	38.40	38.22	38.22
1137	NASDAQ	FGM	Wed, Jan 25, 2017	38.50	38.55	38.40	38.52
1136	NASDAQ	FGM	Tue, Jan 24, 2017	37.96	38.06	37.94	38.05
1135	NASDAQ	FGM	Mon, Jan 23, 2017	37.70	37.81	37.62	37.79
1134	NASDAQ	FGM	Fri, Jan 20, 2017	37.62	37.64	37.62	37.64
1133	NASDAQ	FGM	Thu, Jan 19, 2017	37.15	37.30	37.15	37.30
1132	NASDAQ	FGM	Wed, Jan 18, 2017	37.23	37.41	37.22	37.34
1131	NASDAQ	FGM	Tue, Jan 17, 2017	37.16	37.43	37.16	37.36
1130	NASDAQ	FGM	Fri, Jan 13, 2017	37.19	37.32	37.19	37.32
1129	NASDAQ	FGM	Thu, Jan 12, 2017	37.34	37.34	37.07	37.11
1128	NASDAQ	FGM	Wed, Jan 11, 2017	36.83	37.22	36.77	37.10
1127	NASDAQ	FGM	Tue, Jan 10, 2017	36.90	36.92	36.72	36.72
1126	NASDAQ	FGM	Mon, Jan 9, 2017	36.63	36.67	36.60	36.61
1125	NASDAQ	FGM	Fri, Jan 6, 2017	36.78	36.89	36.76	36.78
1124	NASDAQ	FGM	Thu, Jan 5, 2017	37.02	37.08	36.96	36.96
1123	NASDAQ	FGM	Wed, Jan 4, 2017	36.43	36.62	36.43	36.62
1122	NASDAQ	FGM	Tue, Jan 3, 2017	36.41	36.52	36.36	36.44
1121	NASDAQ	FGM	Fri, Dec 30, 2016	36.52	36.67	36.33	36.35
1120	NASDAQ	FGM	Thu, Dec 29, 2016	36.14	36.22	36.13	36.22
1119	NASDAQ	FGM	Wed, Dec 28, 2016	36.19	36.19	35.83	36.00
1118	NASDAQ	FGM	Tue, Dec 27, 2016	36.32	36.33	36.26	36.32
1117	NASDAQ	FGM	Fri, Dec 23, 2016	36.02	36.19	36.02	36.19
1116	NASDAQ	FGM	Thu, Dec 22, 2016	36.05	36.16	36.01	36.02
1115	NASDAQ	FGM	Wed, Dec 21, 2016	35.98	36.03	35.94	36.01
1114	NASDAQ	FGM	Tue, Dec 20, 2016	35.71	35.81	35.70	35.70
1113	NASDAQ	FGM	Mon, Dec 19, 2016	35.83	35.83	35.61	35.61
1112	NASDAQ	FGM	Fri, Dec 16, 2016	35.59	35.85	35.59	35.64
1111	NASDAQ	FGM	Thu, Dec 15, 2016	35.40	35.49	35.29	35.46
1110	NASDAQ	FGM	Wed, Dec 14, 2016	36.09	36.17	35.62	35.62
1109	NASDAQ	FGM	Tue, Dec 13, 2016	35.79	36.12	35.79	36.03
1108	NASDAQ	FGM	Mon, Dec 12, 2016	35.70	35.80	35.65	35.79
1107	NASDAQ	FGM	Fri, Dec 9, 2016	35.62	35.74	35.62	35.74
1106	NASDAQ	FGM	Thu, Dec 8, 2016	35.78	35.78	35.67	35.75
1105	NASDAQ	FGM	Wed, Dec 7, 2016	35.44	35.99	35.44	35.93
1104	NASDAQ	FGM	Tue, Dec 6, 2016	35.03	35.22	35.03	35.22
1103	NASDAQ	FGM	Mon, Dec 5, 2016	34.83	35.01	34.83	34.97
1102	NASDAQ	FGM	Fri, Dec 2, 2016	34.23	34.31	34.19	34.30
1101	NASDAQ	FGM	Thu, Dec 1, 2016	34.26	34.31	34.17	34.26
1100	NASDAQ	FGM	Wed, Nov 30, 2016	34.35	34.46	34.34	34.44
1099	NASDAQ	FGM	Tue, Nov 29, 2016	34.40	34.60	34.39	34.47
1098	NASDAQ	FGM	Mon, Nov 28, 2016	34.31	34.31	34.19	34.23
1097	NASDAQ	FGM	Fri, Nov 25, 2016	34.51	34.57	34.51	34.53
1096	NASDAQ	FGM	Wed, Nov 23, 2016	34.24	34.34	34.12	34.31
1095	NASDAQ	FGM	Tue, Nov 22, 2016	34.67	34.74	34.57	34.74
1094	NASDAQ	FGM	Mon, Nov 21, 2016	34.65	34.65	34.51	34.64
1093	NASDAQ	FGM	Fri, Nov 18, 2016	34.59	34.59	34.44	34.48
1092	NASDAQ	FGM	Thu, Nov 17, 2016	34.74	34.78	34.56	34.67
1091	NASDAQ	FGM	Wed, Nov 16, 2016	34.77	34.84	34.63	34.71
1090	NASDAQ	FGM	Tue, Nov 15, 2016	34.98	35.07	34.92	35.07
1089	NASDAQ	FGM	Mon, Nov 14, 2016	34.70	34.70	34.44	34.56
1088	NASDAQ	FGM	Fri, Nov 11, 2016	35.12	35.12	34.91	34.94
1087	NASDAQ	FGM	Thu, Nov 10, 2016	35.28	35.28	34.97	35.10
1086	NASDAQ	FGM	Wed, Nov 9, 2016	35.77	35.95	35.66	35.88
1085	NASDAQ	FGM	Tue, Nov 8, 2016	36.02	36.14	36.01	36.07
1084	NASDAQ	FGM	Mon, Nov 7, 2016	36.04	36.04	36.00	36.00
1083	NASDAQ	FGM	Fri, Nov 4, 2016	35.63	35.63	35.52	35.54
1082	NASDAQ	FGM	Thu, Nov 3, 2016	36.02	36.07	35.93	35.94
1081	NASDAQ	FGM	Wed, Nov 2, 2016	36.09	36.09	35.96	36.01
1080	NASDAQ	FGM	Tue, Nov 1, 2016	36.42	36.42	36.22	36.23
1079	NASDAQ	FGM	Mon, Oct 31, 2016	36.29	36.53	36.25	36.53
1078	NASDAQ	FGM	Fri, Oct 28, 2016	36.27	36.45	36.27	36.40
1077	NASDAQ	FGM	Thu, Oct 27, 2016	36.31	36.41	36.31	36.32
1076	NASDAQ	FGM	Wed, Oct 26, 2016	36.43	36.43	36.28	36.37
1075	NASDAQ	FGM	Tue, Oct 25, 2016	36.48	36.54	36.48	36.54
1074	NASDAQ	FGM	Mon, Oct 24, 2016	36.58	36.60	36.50	36.57
1073	NASDAQ	FGM	Fri, Oct 21, 2016	36.54	36.60	36.52	36.60
1072	NASDAQ	FGM	Thu, Oct 20, 2016	36.98	36.99	36.78	36.93
1071	NASDAQ	FGM	Wed, Oct 19, 2016	36.69	36.76	36.68	36.72
1070	NASDAQ	FGM	Tue, Oct 18, 2016	36.55	36.74	36.55	36.62
1069	NASDAQ	FGM	Mon, Oct 17, 2016	36.41	36.41	36.31	36.31
1068	NASDAQ	FGM	Fri, Oct 14, 2016	36.75	36.75	36.52	36.58
1067	NASDAQ	FGM	Thu, Oct 13, 2016	36.24	36.44	36.24	36.36
1066	NASDAQ	FGM	Wed, Oct 12, 2016	36.59	36.63	36.42	36.50
1065	NASDAQ	FGM	Tue, Oct 11, 2016	37.09	37.09	36.60	36.70
1064	NASDAQ	FGM	Mon, Oct 10, 2016	37.14	37.21	37.13	37.13
1063	NASDAQ	FGM	Fri, Oct 7, 2016	37.01	37.01	36.75	36.97
1062	NASDAQ	FGM	Thu, Oct 6, 2016	37.40	37.42	37.31	37.31
1061	NASDAQ	FGM	Wed, Oct 5, 2016	37.50	37.56	37.43	37.44
1060	NASDAQ	FGM	Tue, Oct 4, 2016	37.53	37.57	37.35	37.51
1059	NASDAQ	FGM	Mon, Oct 3, 2016	37.19	37.27	37.14	37.22
1058	NASDAQ	FGM	Fri, Sep 30, 2016	36.84	37.51	36.84	37.49
1057	NASDAQ	FGM	Thu, Sep 29, 2016	37.10	37.15	36.74	36.74
1056	NASDAQ	FGM	Wed, Sep 28, 2016	37.26	37.60	37.21	37.58
1055	NASDAQ	FGM	Tue, Sep 27, 2016	36.73	37.17	36.73	37.09
1054	NASDAQ	FGM	Mon, Sep 26, 2016	37.27	37.29	37.15	37.20
1053	NASDAQ	FGM	Fri, Sep 23, 2016	37.70	37.79	37.68	37.73
1052	NASDAQ	FGM	Thu, Sep 22, 2016	38.19	38.19	37.91	37.91
1051	NASDAQ	FGM	Wed, Sep 21, 2016	37.02	37.49	36.99	37.49
1050	NASDAQ	FGM	Tue, Sep 20, 2016	37.24	37.27	37.00	37.00
1049	NASDAQ	FGM	Mon, Sep 19, 2016	37.15	37.18	37.04	37.05
1048	NASDAQ	FGM	Fri, Sep 16, 2016	36.82	36.87	36.74	36.81
1047	NASDAQ	FGM	Thu, Sep 15, 2016	37.32	37.41	37.17	37.41
1046	NASDAQ	FGM	Wed, Sep 14, 2016	36.95	37.13	36.95	37.02
1045	NASDAQ	FGM	Tue, Sep 13, 2016	37.15	37.15	36.78	36.88
1044	NASDAQ	FGM	Mon, Sep 12, 2016	36.94	37.36	36.94	37.34
1043	NASDAQ	FGM	Fri, Sep 9, 2016	37.36	37.36	36.89	36.96
1042	NASDAQ	FGM	Thu, Sep 8, 2016	38.04	38.04	37.77	37.83
1041	NASDAQ	FGM	Wed, Sep 7, 2016	38.03	38.11	37.93	37.97
1040	NASDAQ	FGM	Tue, Sep 6, 2016	37.79	37.95	37.79	37.92
1039	NASDAQ	FGM	Fri, Sep 2, 2016	37.72	37.72	37.55	37.60
1038	NASDAQ	FGM	Thu, Sep 1, 2016	37.36	37.51	37.24	37.50
1037	NASDAQ	FGM	Wed, Aug 31, 2016	37.26	37.26	37.16	37.18
1036	NASDAQ	FGM	Tue, Aug 30, 2016	37.51	37.52	37.50	37.50
1035	NASDAQ	FGM	Mon, Aug 29, 2016	37.21	37.40	37.21	37.40
1034	NASDAQ	FGM	Fri, Aug 26, 2016	37.62	37.94	37.10	37.11
1033	NASDAQ	FGM	Thu, Aug 25, 2016	37.49	37.56	37.42	37.45
1032	NASDAQ	FGM	Wed, Aug 24, 2016	37.74	37.78	37.60	37.76
1031	NASDAQ	FGM	Tue, Aug 23, 2016	38.04	38.04	37.79	37.79
1030	NASDAQ	FGM	Mon, Aug 22, 2016	37.47	37.70	37.47	37.65
1029	NASDAQ	FGM	Fri, Aug 19, 2016	37.74	37.85	37.54	37.82
1028	NASDAQ	FGM	Thu, Aug 18, 2016	37.74	37.96	37.74	37.96
1027	NASDAQ	FGM	Wed, Aug 17, 2016	37.40	37.78	37.40	37.69
1026	NASDAQ	FGM	Tue, Aug 16, 2016	37.78	37.87	37.77	37.80
1025	NASDAQ	FGM	Mon, Aug 15, 2016	37.88	37.93	37.86	37.86
1024	NASDAQ	FGM	Fri, Aug 12, 2016	37.73	37.73	37.70	37.73
1023	NASDAQ	FGM	Thu, Aug 11, 2016	37.83	37.83	37.74	37.75
1022	NASDAQ	FGM	Wed, Aug 10, 2016	37.53	37.59	37.50	37.54
1021	NASDAQ	FGM	Tue, Aug 9, 2016	37.04	37.35	37.04	37.32
1020	NASDAQ	FGM	Mon, Aug 8, 2016	36.57	36.68	36.54	36.57
1019	NASDAQ	FGM	Fri, Aug 5, 2016	36.48	36.48	36.47	36.47
1018	NASDAQ	FGM	Thu, Aug 4, 2016	36.11	36.13	36.11	36.13
1017	NASDAQ	FGM	Wed, Aug 3, 2016	36.13	36.18	36.13	36.18
1016	NASDAQ	FGM	Tue, Aug 2, 2016	36.38	36.38	36.27	36.35
1015	NASDAQ	FGM	Mon, Aug 1, 2016	36.89	36.89	36.66	36.70
1014	NASDAQ	FGM	Fri, Jul 29, 2016	36.66	36.80	36.65	36.80
1013	NASDAQ	FGM	Thu, Jul 28, 2016	36.44	36.53	36.33	36.46
1012	NASDAQ	FGM	Wed, Jul 27, 2016	36.09	36.27	35.96	36.22
1011	NASDAQ	FGM	Tue, Jul 26, 2016	36.00	36.00	35.87	35.94
1010	NASDAQ	FGM	Mon, Jul 25, 2016	35.60	35.64	35.59	35.61
1009	NASDAQ	FGM	Fri, Jul 22, 2016	35.60	35.63	35.47	35.47
1008	NASDAQ	FGM	Thu, Jul 21, 2016	35.52	35.62	35.46	35.58
1007	NASDAQ	FGM	Wed, Jul 20, 2016	35.50	35.73	35.50	35.68
1006	NASDAQ	FGM	Tue, Jul 19, 2016	35.46	35.46	35.36	35.37
1005	NASDAQ	FGM	Mon, Jul 18, 2016	35.59	35.91	35.56	35.79
1004	NASDAQ	FGM	Fri, Jul 15, 2016	35.68	35.71	35.62	35.71
1003	NASDAQ	FGM	Thu, Jul 14, 2016	35.80	35.95	35.78	35.85
1002	NASDAQ	FGM	Wed, Jul 13, 2016	35.50	35.52	35.41	35.48
1001	NASDAQ	FGM	Tue, Jul 12, 2016	35.63	35.63	35.43	35.43
1000	NASDAQ	FGM	Mon, Jul 11, 2016	34.95	35.17	34.93	34.96
999	NASDAQ	FGM	Fri, Jul 8, 2016	34.21	34.32	34.09	34.20
998	NASDAQ	FGM	Thu, Jul 7, 2016	33.83	33.84	33.40	33.55
997	NASDAQ	FGM	Wed, Jul 6, 2016	33.38	33.65	33.06	33.59
996	NASDAQ	FGM	Tue, Jul 5, 2016	34.35	34.35	33.72	33.81
995	NASDAQ	FGM	Fri, Jul 1, 2016	35.12	35.13	35.04	35.04
994	NASDAQ	FGM	Thu, Jun 30, 2016	34.53	34.74	34.23	34.59
993	NASDAQ	FGM	Wed, Jun 29, 2016	34.26	34.26	33.94	34.20
992	NASDAQ	FGM	Tue, Jun 28, 2016	33.59	33.75	33.40	33.74
991	NASDAQ	FGM	Mon, Jun 27, 2016	33.17	33.20	32.56	33.03
990	NASDAQ	FGM	Fri, Jun 24, 2016	34.80	34.91	34.23	34.23
989	NASDAQ	FGM	Thu, Jun 23, 2016	36.92	37.48	36.92	37.48
988	NASDAQ	FGM	Wed, Jun 22, 2016	36.53	36.53	36.37	36.44
987	NASDAQ	FGM	Tue, Jun 21, 2016	36.60	36.83	36.59	36.80
986	NASDAQ	FGM	Mon, Jun 20, 2016	36.83	36.83	36.70	36.70
985	NASDAQ	FGM	Fri, Jun 17, 2016	35.46	35.69	35.41	35.69
984	NASDAQ	FGM	Thu, Jun 16, 2016	34.53	35.22	34.53	35.22
983	NASDAQ	FGM	Wed, Jun 15, 2016	35.13	35.36	35.08	35.27
982	NASDAQ	FGM	Tue, Jun 14, 2016	34.92	34.92	34.67	34.77
981	NASDAQ	FGM	Mon, Jun 13, 2016	35.57	35.71	35.40	35.48
980	NASDAQ	FGM	Fri, Jun 10, 2016	36.41	36.41	35.95	35.96
979	NASDAQ	FGM	Thu, Jun 9, 2016	37.21	37.33	37.21	37.27
978	NASDAQ	FGM	Wed, Jun 8, 2016	37.89	37.89	37.82	37.85
977	NASDAQ	FGM	Tue, Jun 7, 2016	37.87	37.96	37.85	37.87
976	NASDAQ	FGM	Mon, Jun 6, 2016	37.37	37.46	37.37	37.46
975	NASDAQ	FGM	Fri, Jun 3, 2016	37.00	37.32	37.00	37.32
974	NASDAQ	FGM	Thu, Jun 2, 2016	36.91	37.03	36.90	37.01
973	NASDAQ	FGM	Wed, Jun 1, 2016	36.75	36.90	36.74	36.86
972	NASDAQ	FGM	Tue, May 31, 2016	36.79	36.85	36.72	36.77
971	NASDAQ	FGM	Fri, May 27, 2016	36.78	36.92	36.78	36.87
970	NASDAQ	FGM	Thu, May 26, 2016	37.13	37.13	36.97	36.99
969	NASDAQ	FGM	Wed, May 25, 2016	36.64	36.64	36.64	36.64
968	NASDAQ	FGM	Tue, May 24, 2016	36.26	36.35	36.26	36.35
967	NASDAQ	FGM	Mon, May 23, 2016	35.94	36.22	35.94	36.22
966	NASDAQ	FGM	Fri, May 20, 2016	36.07	36.12	36.00	36.11
965	NASDAQ	FGM	Thu, May 19, 2016	35.69	35.69	35.55	35.68
964	NASDAQ	FGM	Wed, May 18, 2016	35.86	36.02	35.69	35.75
963	NASDAQ	FGM	Tue, May 17, 2016	35.79	35.79	35.53	35.60
962	NASDAQ	FGM	Mon, May 16, 2016	35.77	36.03	35.77	35.93
961	NASDAQ	FGM	Fri, May 13, 2016	35.89	35.91	35.76	35.76
960	NASDAQ	FGM	Thu, May 12, 2016	36.67	36.67	36.00	36.25
959	NASDAQ	FGM	Wed, May 11, 2016	36.59	36.67	36.49	36.49
958	NASDAQ	FGM	Tue, May 10, 2016	36.48	36.66	36.48	36.65
957	NASDAQ	FGM	Mon, May 9, 2016	36.30	36.30	36.30	36.30
956	NASDAQ	FGM	Fri, May 6, 2016	36.34	36.43	36.30	36.37
955	NASDAQ	FGM	Thu, May 5, 2016	36.06	36.09	35.97	36.01
954	NASDAQ	FGM	Wed, May 4, 2016	36.35	36.38	36.16	36.20
953	NASDAQ	FGM	Tue, May 3, 2016	37.24	37.24	36.72	36.76
952	NASDAQ	FGM	Mon, May 2, 2016	37.34	37.50	37.34	37.49
951	NASDAQ	FGM	Fri, Apr 29, 2016	37.27	37.27	37.04	37.18
950	NASDAQ	FGM	Thu, Apr 28, 2016	37.14	37.32	37.14	37.28
949	NASDAQ	FGM	Wed, Apr 27, 2016	37.41	37.41	37.16	37.34
948	NASDAQ	FGM	Tue, Apr 26, 2016	36.88	36.88	36.64	36.68
947	NASDAQ	FGM	Mon, Apr 25, 2016	36.75	36.75	36.75	36.75
946	NASDAQ	FGM	Fri, Apr 22, 2016	36.79	36.82	36.60	36.75
945	NASDAQ	FGM	Thu, Apr 21, 2016	36.92	37.02	36.76	36.82
944	NASDAQ	FGM	Wed, Apr 20, 2016	37.17	37.28	37.16	37.18
943	NASDAQ	FGM	Tue, Apr 19, 2016	37.18	37.29	37.15	37.29
942	NASDAQ	FGM	Mon, Apr 18, 2016	36.32	36.65	36.32	36.54
941	NASDAQ	FGM	Fri, Apr 15, 2016	36.44	36.44	36.32	36.34
940	NASDAQ	FGM	Thu, Apr 14, 2016	36.60	36.70	36.60	36.69
939	NASDAQ	FGM	Wed, Apr 13, 2016	36.67	36.67	36.53	36.66
938	NASDAQ	FGM	Tue, Apr 12, 2016	36.04	36.28	35.91	36.25
937	NASDAQ	FGM	Mon, Apr 11, 2016	36.38	36.38	35.95	35.97
936	NASDAQ	FGM	Fri, Apr 8, 2016	35.96	35.96	35.88	35.94
935	NASDAQ	FGM	Thu, Apr 7, 2016	35.62	35.62	35.28	35.35
934	NASDAQ	FGM	Wed, Apr 6, 2016	35.89	36.05	35.86	36.05
933	NASDAQ	FGM	Tue, Apr 5, 2016	36.50	36.50	36.50	35.55
932	NASDAQ	FGM	Mon, Apr 4, 2016	36.68	36.68	36.37	36.50
931	NASDAQ	FGM	Fri, Apr 1, 2016	36.25	36.64	36.16	36.60
930	NASDAQ	FGM	Thu, Mar 31, 2016	36.78	36.87	36.75	36.82
929	NASDAQ	FGM	Wed, Mar 30, 2016	36.61	36.93	36.61	36.82
928	NASDAQ	FGM	Tue, Mar 29, 2016	35.43	36.00	35.43	36.11
927	NASDAQ	FGM	Mon, Mar 28, 2016	35.73	35.73	35.62	35.70
926	NASDAQ	FGM	Thu, Mar 24, 2016	35.47	35.47	35.47	35.59
925	NASDAQ	FGM	Wed, Mar 23, 2016	35.98	35.99	35.81	35.81
924	NASDAQ	FGM	Tue, Mar 22, 2016	35.66	35.89	35.66	35.82
923	NASDAQ	FGM	Mon, Mar 21, 2016	35.94	35.94	35.73	35.82
922	NASDAQ	FGM	Fri, Mar 18, 2016	36.08	36.24	36.07	36.17
921	NASDAQ	FGM	Thu, Mar 17, 2016	35.89	36.09	35.89	36.06
920	NASDAQ	FGM	Wed, Mar 16, 2016	35.49	36.14	35.49	36.02
919	NASDAQ	FGM	Tue, Mar 15, 2016	35.57	35.57	35.57	35.33
918	NASDAQ	FGM	Mon, Mar 14, 2016	35.50	35.57	35.50	35.57
917	NASDAQ	FGM	Fri, Mar 11, 2016	34.06	34.06	34.06	35.39
916	NASDAQ	FGM	Thu, Mar 10, 2016	34.42	34.42	33.77	34.18
915	NASDAQ	FGM	Wed, Mar 9, 2016	34.22	34.22	34.22	34.13
914	NASDAQ	FGM	Tue, Mar 8, 2016	34.63	34.63	34.22	34.90
913	NASDAQ	FGM	Mon, Mar 7, 2016	34.48	35.00	34.48	34.90
912	NASDAQ	FGM	Fri, Mar 4, 2016	34.92	35.12	34.92	34.99
911	NASDAQ	FGM	Thu, Mar 3, 2016	34.27	34.27	34.27	34.50
910	NASDAQ	FGM	Wed, Mar 2, 2016	34.20	34.27	34.07	34.60
909	NASDAQ	FGM	Tue, Mar 1, 2016	34.18	34.60	34.18	34.50
908	NASDAQ	FGM	Mon, Feb 29, 2016	33.20	33.37	33.20	33.42
907	NASDAQ	FGM	Fri, Feb 26, 2016	33.48	33.48	33.32	33.28
906	NASDAQ	FGM	Thu, Feb 25, 2016	33.11	33.19	32.98	33.17
905	NASDAQ	FGM	Wed, Feb 24, 2016	32.33	32.73	32.12	32.66
904	NASDAQ	FGM	Tue, Feb 23, 2016	33.24	33.24	33.01	33.04
903	NASDAQ	FGM	Mon, Feb 22, 2016	33.29	33.47	33.29	33.46
902	NASDAQ	FGM	Fri, Feb 19, 2016	32.95	33.14	32.86	33.12
901	NASDAQ	FGM	Thu, Feb 18, 2016	33.34	33.41	33.20	33.25
900	NASDAQ	FGM	Wed, Feb 17, 2016	32.72	33.03	32.72	32.95
899	NASDAQ	FGM	Tue, Feb 16, 2016	32.40	32.41	32.04	32.36
898	NASDAQ	FGM	Fri, Feb 12, 2016	31.57	31.68	31.38	31.68
897	NASDAQ	FGM	Thu, Feb 11, 2016	31.48	31.62	31.35	31.56
896	NASDAQ	FGM	Wed, Feb 10, 2016	31.79	31.95	31.61	31.62
895	NASDAQ	FGM	Tue, Feb 9, 2016	30.65	31.52	30.65	31.34
894	NASDAQ	FGM	Mon, Feb 8, 2016	31.60	31.60	31.16	31.39
893	NASDAQ	FGM	Fri, Feb 5, 2016	33.22	33.23	32.68	32.72
892	NASDAQ	FGM	Thu, Feb 4, 2016	32.91	33.25	32.83	33.17
891	NASDAQ	FGM	Wed, Feb 3, 2016	33.21	33.35	32.88	33.34
890	NASDAQ	FGM	Tue, Feb 2, 2016	33.40	33.40	32.87	32.87
889	NASDAQ	FGM	Mon, Feb 1, 2016	33.55	33.81	33.55	33.77
888	NASDAQ	FGM	Fri, Jan 29, 2016	33.23	33.56	33.23	33.48
887	NASDAQ	FGM	Thu, Jan 28, 2016	33.45	33.50	33.21	33.21
886	NASDAQ	FGM	Wed, Jan 27, 2016	33.66	33.81	33.32	33.41
885	NASDAQ	FGM	Tue, Jan 26, 2016	33.48	33.62	33.45	33.62
884	NASDAQ	FGM	Mon, Jan 25, 2016	33.15	33.24	33.03	33.10
883	NASDAQ	FGM	Fri, Jan 22, 2016	33.08	33.18	33.00	33.13
882	NASDAQ	FGM	Thu, Jan 21, 2016	32.12	32.59	32.12	32.53
881	NASDAQ	FGM	Wed, Jan 20, 2016	32.37	32.38	31.67	32.17
880	NASDAQ	FGM	Tue, Jan 19, 2016	32.88	33.12	32.73	32.92
879	NASDAQ	FGM	Fri, Jan 15, 2016	32.42	32.42	31.96	31.98
878	NASDAQ	FGM	Thu, Jan 14, 2016	33.17	33.57	33.14	33.40
877	NASDAQ	FGM	Wed, Jan 13, 2016	34.22	34.22	33.24	33.30
876	NASDAQ	FGM	Tue, Jan 12, 2016	34.32	34.32	33.88	34.22
875	NASDAQ	FGM	Mon, Jan 11, 2016	33.89	33.93	33.48	33.73
874	NASDAQ	FGM	Fri, Jan 8, 2016	34.19	34.19	33.48	33.56
873	NASDAQ	FGM	Thu, Jan 7, 2016	33.94	34.25	33.84	33.96
872	NASDAQ	FGM	Wed, Jan 6, 2016	34.40	34.71	34.33	34.65
871	NASDAQ	FGM	Tue, Jan 5, 2016	35.15	35.20	34.84	35.17
870	NASDAQ	FGM	Mon, Jan 4, 2016	35.38	35.40	35.02	35.35
869	NASDAQ	FGM	Thu, Dec 31, 2015	36.45	36.49	36.09	36.21
868	NASDAQ	FGM	Wed, Dec 30, 2015	36.94	36.94	36.63	36.76
867	NASDAQ	FGM	Tue, Dec 29, 2015	36.76	37.09	36.76	36.98
866	NASDAQ	FGM	Mon, Dec 28, 2015	36.50	36.70	36.47	36.68
865	NASDAQ	FGM	Thu, Dec 24, 2015	36.37	36.66	36.37	36.60
864	NASDAQ	FGM	Wed, Dec 23, 2015	36.37	36.59	36.37	36.59
863	NASDAQ	FGM	Tue, Dec 22, 2015	36.16	36.36	36.05	36.36
862	NASDAQ	FGM	Mon, Dec 21, 2015	36.32	36.32	35.93	36.09
861	NASDAQ	FGM	Fri, Dec 18, 2015	36.12	36.12	35.82	35.82
860	NASDAQ	FGM	Thu, Dec 17, 2015	36.16	36.26	36.15	36.15
859	NASDAQ	FGM	Wed, Dec 16, 2015	36.10	36.43	35.71	36.31
858	NASDAQ	FGM	Tue, Dec 15, 2015	35.89	35.89	35.70	35.72
857	NASDAQ	FGM	Mon, Dec 14, 2015	35.63	35.67	35.35	35.58
856	NASDAQ	FGM	Fri, Dec 11, 2015	35.81	35.81	35.55	35.58
855	NASDAQ	FGM	Thu, Dec 10, 2015	36.43	36.46	36.29	36.34
854	NASDAQ	FGM	Wed, Dec 9, 2015	36.62	36.75	36.21	36.41
853	NASDAQ	FGM	Tue, Dec 8, 2015	36.53	36.53	36.33	36.44
852	NASDAQ	FGM	Mon, Dec 7, 2015	36.93	36.99	36.93	36.99
851	NASDAQ	FGM	Fri, Dec 4, 2015	36.50	36.89	36.50	36.86
850	NASDAQ	FGM	Thu, Dec 3, 2015	36.48	36.54	36.14	36.28
849	NASDAQ	FGM	Wed, Dec 2, 2015	36.44	36.44	36.14	36.17
848	NASDAQ	FGM	Tue, Dec 1, 2015	36.71	36.71	36.43	36.67
847	NASDAQ	FGM	Mon, Nov 30, 2015	36.34	36.49	36.34	36.36
846	NASDAQ	FGM	Wed, Nov 25, 2015	35.39	35.72	35.38	35.65
845	NASDAQ	FGM	Tue, Nov 24, 2015	34.92	35.16	34.85	35.06
844	NASDAQ	FGM	Mon, Nov 23, 2015	35.50	35.50	35.19	35.36
843	NASDAQ	FGM	Fri, Nov 20, 2015	35.70	35.70	35.52	35.52
842	NASDAQ	FGM	Thu, Nov 19, 2015	35.72	35.84	35.70	35.73
841	NASDAQ	FGM	Wed, Nov 18, 2015	35.24	35.42	35.17	35.37
840	NASDAQ	FGM	Tue, Nov 17, 2015	35.31	35.31	35.01	35.08
839	NASDAQ	FGM	Mon, Nov 16, 2015	34.94	35.18	34.89	35.18
838	NASDAQ	FGM	Fri, Nov 13, 2015	34.91	34.91	34.72	34.82
837	NASDAQ	FGM	Thu, Nov 12, 2015	35.08	35.20	35.06	35.13
836	NASDAQ	FGM	Wed, Nov 11, 2015	35.64	35.64	35.37	35.52
835	NASDAQ	FGM	Tue, Nov 10, 2015	35.27	35.49	35.27	35.46
834	NASDAQ	FGM	Mon, Nov 9, 2015	35.71	35.71	35.34	35.43
833	NASDAQ	FGM	Fri, Nov 6, 2015	35.84	35.92	35.73	35.92
832	NASDAQ	FGM	Thu, Nov 5, 2015	36.04	36.04	35.85	35.97
831	NASDAQ	FGM	Wed, Nov 4, 2015	36.15	36.15	35.72	35.82
830	NASDAQ	FGM	Tue, Nov 3, 2015	36.30	36.44	36.14	36.33
829	NASDAQ	FGM	Mon, Nov 2, 2015	36.51	36.55	36.47	36.54
828	NASDAQ	FGM	Fri, Oct 30, 2015	36.11	36.16	35.97	35.97
827	NASDAQ	FGM	Thu, Oct 29, 2015	35.78	35.91	35.70	35.89
826	NASDAQ	FGM	Wed, Oct 28, 2015	36.23	36.47	35.80	36.11
825	NASDAQ	FGM	Tue, Oct 27, 2015	36.02	36.02	35.72	35.81
824	NASDAQ	FGM	Mon, Oct 26, 2015	36.12	36.21	36.08	36.17
823	NASDAQ	FGM	Fri, Oct 23, 2015	36.19	36.36	36.09	36.31
822	NASDAQ	FGM	Thu, Oct 22, 2015	35.47	35.86	35.47	35.70
821	NASDAQ	FGM	Wed, Oct 21, 2015	35.59	35.70	35.35	35.35
820	NASDAQ	FGM	Tue, Oct 20, 2015	35.04	35.22	35.04	35.18
819	NASDAQ	FGM	Mon, Oct 19, 2015	35.12	35.13	35.09	35.13
818	NASDAQ	FGM	Fri, Oct 16, 2015	35.10	35.12	34.96	35.12
817	NASDAQ	FGM	Thu, Oct 15, 2015	34.92	35.20	34.90	35.18
816	NASDAQ	FGM	Wed, Oct 14, 2015	34.75	34.78	34.64	34.74
815	NASDAQ	FGM	Tue, Oct 13, 2015	34.59	34.70	34.49	34.53
814	NASDAQ	FGM	Mon, Oct 12, 2015	35.19	35.21	35.11	35.11
813	NASDAQ	FGM	Fri, Oct 9, 2015	35.16	35.16	34.99	35.07
812	NASDAQ	FGM	Thu, Oct 8, 2015	34.48	34.93	34.48	34.93
811	NASDAQ	FGM	Wed, Oct 7, 2015	34.69	34.69	34.34	34.53
810	NASDAQ	FGM	Tue, Oct 6, 2015	34.56	34.56	34.29	34.37
809	NASDAQ	FGM	Mon, Oct 5, 2015	34.11	34.13	33.95	34.13
808	NASDAQ	FGM	Fri, Oct 2, 2015	33.59	33.80	33.59	33.80
807	NASDAQ	FGM	Thu, Oct 1, 2015	33.62	33.62	33.19	33.47
806	NASDAQ	FGM	Wed, Sep 30, 2015	33.78	33.78	33.49	33.63
805	NASDAQ	FGM	Tue, Sep 29, 2015	33.21	33.34	33.13	33.34
804	NASDAQ	FGM	Mon, Sep 28, 2015	33.32	33.40	33.18	33.25
803	NASDAQ	FGM	Fri, Sep 25, 2015	34.01	34.01	33.60	33.72
802	NASDAQ	FGM	Thu, Sep 24, 2015	33.21	33.64	33.20	33.61
801	NASDAQ	FGM	Wed, Sep 23, 2015	33.53	33.79	33.53	33.61
800	NASDAQ	FGM	Tue, Sep 22, 2015	33.71	33.73	33.21	33.40
799	NASDAQ	FGM	Mon, Sep 21, 2015	35.05	35.05	34.65	34.78
798	NASDAQ	FGM	Fri, Sep 18, 2015	36.00	36.17	35.79	35.83
797	NASDAQ	FGM	Thu, Sep 17, 2015	36.77	37.14	36.58	36.92
796	NASDAQ	FGM	Wed, Sep 16, 2015	36.48	36.58	36.34	36.44
795	NASDAQ	FGM	Tue, Sep 15, 2015	36.22	36.35	36.09	36.33
794	NASDAQ	FGM	Mon, Sep 14, 2015	36.01	36.13	35.94	36.03
793	NASDAQ	FGM	Fri, Sep 11, 2015	36.04	36.31	35.94	36.31
792	NASDAQ	FGM	Thu, Sep 10, 2015	36.11	36.45	36.04	36.36
791	NASDAQ	FGM	Wed, Sep 9, 2015	36.44	36.44	35.64	35.64
790	NASDAQ	FGM	Tue, Sep 8, 2015	35.82	36.12	35.82	36.12
789	NASDAQ	FGM	Fri, Sep 4, 2015	34.80	34.87	34.69	34.85
788	NASDAQ	FGM	Thu, Sep 3, 2015	35.41	35.74	35.27	35.30
787	NASDAQ	FGM	Wed, Sep 2, 2015	35.22	35.23	34.91	35.13
786	NASDAQ	FGM	Tue, Sep 1, 2015	34.98	35.00	34.67	34.89
785	NASDAQ	FGM	Mon, Aug 31, 2015	35.58	35.74	35.54	35.59
784	NASDAQ	FGM	Fri, Aug 28, 2015	35.69	35.75	35.57	35.57
783	NASDAQ	FGM	Thu, Aug 27, 2015	36.01	36.01	35.65	35.91
782	NASDAQ	FGM	Wed, Aug 26, 2015	35.89	35.89	35.17	35.74
781	NASDAQ	FGM	Tue, Aug 25, 2015	36.02	36.05	34.90	34.98
780	NASDAQ	FGM	Mon, Aug 24, 2015	33.14	35.19	33.14	34.63
779	NASDAQ	FGM	Fri, Aug 21, 2015	35.40	35.78	34.64	34.64
778	NASDAQ	FGM	Thu, Aug 20, 2015	36.30	36.30	35.59	35.59
777	NASDAQ	FGM	Wed, Aug 19, 2015	36.71	36.88	36.50	36.82
776	NASDAQ	FGM	Tue, Aug 18, 2015	37.40	37.40	37.14	37.21
775	NASDAQ	FGM	Mon, Aug 17, 2015	37.33	37.60	37.19	37.60
774	NASDAQ	FGM	Fri, Aug 14, 2015	37.62	37.82	37.62	37.80
773	NASDAQ	FGM	Thu, Aug 13, 2015	37.40	37.73	37.40	37.64
772	NASDAQ	FGM	Wed, Aug 12, 2015	37.32	37.63	37.14	37.63
771	NASDAQ	FGM	Tue, Aug 11, 2015	38.09	38.15	37.75	37.88
770	NASDAQ	FGM	Mon, Aug 10, 2015	38.16	38.69	38.16	38.68
769	NASDAQ	FGM	Fri, Aug 7, 2015	38.07	38.22	38.01	38.20
768	NASDAQ	FGM	Thu, Aug 6, 2015	38.27	38.39	38.22	38.31
767	NASDAQ	FGM	Wed, Aug 5, 2015	38.33	38.33	38.18	38.31
766	NASDAQ	FGM	Tue, Aug 4, 2015	38.35	38.35	38.04	38.07
765	NASDAQ	FGM	Mon, Aug 3, 2015	38.37	38.44	38.15	38.26
764	NASDAQ	FGM	Fri, Jul 31, 2015	37.93	38.15	37.80	37.82
763	NASDAQ	FGM	Thu, Jul 30, 2015	37.17	37.44	37.15	37.40
762	NASDAQ	FGM	Wed, Jul 29, 2015	37.53	37.83	37.53	37.67
761	NASDAQ	FGM	Tue, Jul 28, 2015	37.68	37.90	37.48	37.86
760	NASDAQ	FGM	Mon, Jul 27, 2015	37.86	37.86	37.36	37.44
759	NASDAQ	FGM	Fri, Jul 24, 2015	38.41	38.41	38.03	38.10
758	NASDAQ	FGM	Thu, Jul 23, 2015	38.72	38.72	38.50	38.53
757	NASDAQ	FGM	Wed, Jul 22, 2015	38.33	38.43	38.26	38.43
756	NASDAQ	FGM	Tue, Jul 21, 2015	38.67	38.92	38.67	38.86
755	NASDAQ	FGM	Mon, Jul 20, 2015	38.93	38.93	38.81	38.82
754	NASDAQ	FGM	Fri, Jul 17, 2015	38.63	38.71	38.61	38.68
753	NASDAQ	FGM	Thu, Jul 16, 2015	38.75	38.85	38.64	38.72
752	NASDAQ	FGM	Wed, Jul 15, 2015	38.39	38.51	38.23	38.41
751	NASDAQ	FGM	Mon, Jul 13, 2015	38.69	38.74	38.56	38.61
750	NASDAQ	FGM	Fri, Jul 10, 2015	38.00	38.95	38.00	38.91
749	NASDAQ	FGM	Thu, Jul 9, 2015	37.47	37.59	37.20	37.27
748	NASDAQ	FGM	Wed, Jul 8, 2015	36.86	36.91	36.60	36.61
747	NASDAQ	FGM	Tue, Jul 7, 2015	36.96	37.53	36.58	37.50
746	NASDAQ	FGM	Mon, Jul 6, 2015	37.57	37.80	37.31	37.44
745	NASDAQ	FGM	Thu, Jul 2, 2015	38.12	38.15	37.98	38.13
744	NASDAQ	FGM	Wed, Jul 1, 2015	38.73	38.92	38.05	38.14
743	NASDAQ	FGM	Tue, Jun 30, 2015	38.45	38.45	37.73	37.89
742	NASDAQ	FGM	Mon, Jun 29, 2015	38.55	38.55	37.90	38.00
741	NASDAQ	FGM	Fri, Jun 26, 2015	39.62	39.62	39.20	39.36
740	NASDAQ	FGM	Thu, Jun 25, 2015	38.72	38.98	38.48	38.90
739	NASDAQ	FGM	Wed, Jun 24, 2015	38.53	38.53	38.29	38.41
738	NASDAQ	FGM	Tue, Jun 23, 2015	39.13	39.24	39.00	39.13
737	NASDAQ	FGM	Mon, Jun 22, 2015	39.21	39.35	39.03	39.08
736	NASDAQ	FGM	Fri, Jun 19, 2015	38.36	38.36	38.10	38.22
735	NASDAQ	FGM	Thu, Jun 18, 2015	37.99	38.93	37.99	38.57
734	NASDAQ	FGM	Wed, Jun 17, 2015	38.04	38.04	37.58	37.95
733	NASDAQ	FGM	Tue, Jun 16, 2015	37.90	38.20	37.80	38.18
732	NASDAQ	FGM	Mon, Jun 15, 2015	37.78	38.09	37.78	38.09
731	NASDAQ	FGM	Fri, Jun 12, 2015	38.33	38.68	38.33	38.66
730	NASDAQ	FGM	Thu, Jun 11, 2015	39.30	39.31	38.90	39.08
729	NASDAQ	FGM	Wed, Jun 10, 2015	38.76	39.11	38.66	39.00
728	NASDAQ	FGM	Tue, Jun 9, 2015	37.96	38.14	37.78	38.04
727	NASDAQ	FGM	Mon, Jun 8, 2015	38.15	38.19	38.02	38.19
726	NASDAQ	FGM	Fri, Jun 5, 2015	38.23	38.40	38.04	38.11
725	NASDAQ	FGM	Thu, Jun 4, 2015	39.12	39.38	38.77	38.83
724	NASDAQ	FGM	Wed, Jun 3, 2015	39.40	39.61	39.37	39.48
723	NASDAQ	FGM	Tue, Jun 2, 2015	38.81	39.21	38.81	39.02
722	NASDAQ	FGM	Mon, Jun 1, 2015	38.87	38.87	38.45	38.68
721	NASDAQ	FGM	Fri, May 29, 2015	39.21	39.21	38.63	38.74
720	NASDAQ	FGM	Thu, May 28, 2015	39.25	39.27	38.93	39.27
719	NASDAQ	FGM	Wed, May 27, 2015	38.74	39.30	38.74	39.30
718	NASDAQ	FGM	Tue, May 26, 2015	39.30	39.30	38.74	38.88
717	NASDAQ	FGM	Fri, May 22, 2015	40.11	40.11	39.87	39.92
716	NASDAQ	FGM	Thu, May 21, 2015	40.34	40.44	40.21	40.37
715	NASDAQ	FGM	Wed, May 20, 2015	40.30	40.50	40.24	40.37
714	NASDAQ	FGM	Tue, May 19, 2015	40.40	40.62	40.36	40.53
713	NASDAQ	FGM	Mon, May 18, 2015	40.29	40.42	40.11	40.33
712	NASDAQ	FGM	Fri, May 15, 2015	40.19	40.44	40.06	40.43
711	NASDAQ	FGM	Thu, May 14, 2015	40.13	40.35	39.96	40.34
710	NASDAQ	FGM	Wed, May 13, 2015	39.62	39.77	39.37	39.42
709	NASDAQ	FGM	Tue, May 12, 2015	39.18	39.36	39.17	39.21
708	NASDAQ	FGM	Mon, May 11, 2015	39.45	39.60	39.39	39.46
707	NASDAQ	FGM	Fri, May 8, 2015	39.29	39.81	39.29	39.73
706	NASDAQ	FGM	Thu, May 7, 2015	38.72	38.94	38.72	38.85
705	NASDAQ	FGM	Wed, May 6, 2015	38.53	38.73	38.49	38.65
704	NASDAQ	FGM	Tue, May 5, 2015	38.97	38.97	38.40	38.40
703	NASDAQ	FGM	Mon, May 4, 2015	39.22	39.22	39.03	39.12
702	NASDAQ	FGM	Fri, May 1, 2015	39.02	39.02	38.72	39.02
701	NASDAQ	FGM	Thu, Apr 30, 2015	38.83	38.88	38.61	38.61
700	NASDAQ	FGM	Wed, Apr 29, 2015	38.95	39.01	38.56	38.69
699	NASDAQ	FGM	Tue, Apr 28, 2015	39.20	39.29	38.97	39.17
698	NASDAQ	FGM	Mon, Apr 27, 2015	39.35	39.74	39.35	39.54
697	NASDAQ	FGM	Fri, Apr 24, 2015	38.62	38.95	38.51	38.84
696	NASDAQ	FGM	Thu, Apr 23, 2015	38.28	38.70	38.24	38.64
695	NASDAQ	FGM	Wed, Apr 22, 2015	38.63	38.71	38.42	38.66
694	NASDAQ	FGM	Tue, Apr 21, 2015	38.81	38.97	38.75	38.97
693	NASDAQ	FGM	Mon, Apr 20, 2015	38.65	38.76	38.52	38.62
692	NASDAQ	FGM	Fri, Apr 17, 2015	38.70	38.70	38.31	38.52
691	NASDAQ	FGM	Thu, Apr 16, 2015	39.16	39.22	38.82	39.05
690	NASDAQ	FGM	Wed, Apr 15, 2015	39.27	39.33	38.98	39.29
689	NASDAQ	FGM	Tue, Apr 14, 2015	39.33	39.37	39.27	39.33
688	NASDAQ	FGM	Mon, Apr 13, 2015	39.34	39.34	39.07	39.12
687	NASDAQ	FGM	Fri, Apr 10, 2015	39.41	39.49	39.36	39.46
686	NASDAQ	FGM	Thu, Apr 9, 2015	39.45	39.45	39.11	39.30
685	NASDAQ	FGM	Wed, Apr 8, 2015	39.40	39.41	39.12	39.23
684	NASDAQ	FGM	Tue, Apr 7, 2015	39.35	39.51	39.20	39.21
683	NASDAQ	FGM	Mon, Apr 6, 2015	39.69	39.92	39.59	39.64
682	NASDAQ	FGM	Thu, Apr 2, 2015	39.14	39.20	39.01	39.19
681	NASDAQ	FGM	Wed, Apr 1, 2015	38.52	38.76	38.51	38.75
680	NASDAQ	FGM	Tue, Mar 31, 2015	38.55	38.55	38.34	38.37
679	NASDAQ	FGM	Mon, Mar 30, 2015	38.95	39.09	38.95	39.05
678	NASDAQ	FGM	Fri, Mar 27, 2015	38.60	38.79	38.55	38.75
677	NASDAQ	FGM	Thu, Mar 26, 2015	38.23	38.54	38.23	38.52
676	NASDAQ	FGM	Wed, Mar 25, 2015	39.30	39.30	38.93	38.96
675	NASDAQ	FGM	Tue, Mar 24, 2015	39.02	39.21	39.00	39.09
674	NASDAQ	FGM	Mon, Mar 23, 2015	38.97	38.97	38.87	38.94
673	NASDAQ	FGM	Fri, Mar 20, 2015	38.89	39.34	38.83	39.09
672	NASDAQ	FGM	Thu, Mar 19, 2015	38.31	38.31	38.02	38.21
671	NASDAQ	FGM	Wed, Mar 18, 2015	37.85	38.68	37.83	38.67
670	NASDAQ	FGM	Tue, Mar 17, 2015	38.31	38.31	38.13	38.25
669	NASDAQ	FGM	Mon, Mar 16, 2015	38.30	38.89	38.30	38.70
668	NASDAQ	FGM	Fri, Mar 13, 2015	37.72	37.76	37.56	37.71
667	NASDAQ	FGM	Thu, Mar 12, 2015	37.70	37.95	37.70	37.95
666	NASDAQ	FGM	Wed, Mar 11, 2015	37.43	37.49	37.25	37.42
665	NASDAQ	FGM	Tue, Mar 10, 2015	37.25	37.29	37.10	37.19
664	NASDAQ	FGM	Mon, Mar 9, 2015	37.81	37.81	37.57	37.70
663	NASDAQ	FGM	Fri, Mar 6, 2015	37.75	37.79	37.53	37.57
662	NASDAQ	FGM	Thu, Mar 5, 2015	38.20	38.22	37.99	38.13
661	NASDAQ	FGM	Wed, Mar 4, 2015	38.00	38.06	37.71	38.04
660	NASDAQ	FGM	Tue, Mar 3, 2015	38.83	38.83	38.20	38.36
659	NASDAQ	FGM	Mon, Mar 2, 2015	38.77	38.80	38.64	38.80
658	NASDAQ	FGM	Fri, Feb 27, 2015	38.40	38.74	38.40	38.65
657	NASDAQ	FGM	Thu, Feb 26, 2015	38.68	38.68	38.44	38.50
656	NASDAQ	FGM	Wed, Feb 25, 2015	38.91	38.91	38.61	38.78
655	NASDAQ	FGM	Tue, Feb 24, 2015	38.48	38.81	38.45	38.80
654	NASDAQ	FGM	Mon, Feb 23, 2015	38.79	38.79	38.53	38.69
653	NASDAQ	FGM	Fri, Feb 20, 2015	38.36	38.86	38.32	38.72
652	NASDAQ	FGM	Thu, Feb 19, 2015	38.31	38.53	38.26	38.36
651	NASDAQ	FGM	Wed, Feb 18, 2015	38.08	38.34	38.07	38.33
650	NASDAQ	FGM	Tue, Feb 17, 2015	37.93	38.03	37.79	38.00
649	NASDAQ	FGM	Fri, Feb 13, 2015	38.17	38.17	38.05	38.07
648	NASDAQ	FGM	Thu, Feb 12, 2015	37.80	38.29	37.80	38.27
647	NASDAQ	FGM	Wed, Feb 11, 2015	37.18	37.28	37.00	37.18
646	NASDAQ	FGM	Tue, Feb 10, 2015	37.14	37.34	36.99	37.26
645	NASDAQ	FGM	Mon, Feb 9, 2015	36.67	36.87	36.45	36.77
644	NASDAQ	FGM	Fri, Feb 6, 2015	37.59	37.63	37.20	37.25
643	NASDAQ	FGM	Thu, Feb 5, 2015	37.73	38.10	37.73	38.05
642	NASDAQ	FGM	Wed, Feb 4, 2015	37.73	37.77	37.55	37.55
641	NASDAQ	FGM	Tue, Feb 3, 2015	37.65	37.92	37.65	37.89
640	NASDAQ	FGM	Mon, Feb 2, 2015	36.69	37.09	36.64	37.09
639	NASDAQ	FGM	Fri, Jan 30, 2015	36.74	36.74	36.45	36.45
638	NASDAQ	FGM	Thu, Jan 29, 2015	36.79	37.10	36.78	37.09
637	NASDAQ	FGM	Wed, Jan 28, 2015	36.75	37.06	36.35	36.36
636	NASDAQ	FGM	Tue, Jan 27, 2015	36.64	36.79	36.61	36.66
635	NASDAQ	FGM	Mon, Jan 26, 2015	36.38	36.84	36.38	36.82
634	NASDAQ	FGM	Fri, Jan 23, 2015	36.03	36.13	35.96	36.02
633	NASDAQ	FGM	Thu, Jan 22, 2015	35.88	36.28	35.88	36.15
632	NASDAQ	FGM	Wed, Jan 21, 2015	36.20	36.23	36.17	36.17
631	NASDAQ	FGM	Tue, Jan 20, 2015	36.14	36.14	35.91	36.03
630	NASDAQ	FGM	Fri, Jan 16, 2015	35.15	35.83	35.12	35.76
629	NASDAQ	FGM	Thu, Jan 15, 2015	35.22	35.24	35.10	35.20
628	NASDAQ	FGM	Wed, Jan 14, 2015	35.25	35.45	35.22	35.37
627	NASDAQ	FGM	Tue, Jan 13, 2015	35.56	35.58	34.94	35.16
626	NASDAQ	FGM	Mon, Jan 12, 2015	35.39	35.45	35.32	35.40
625	NASDAQ	FGM	Fri, Jan 9, 2015	35.22	35.41	35.08	35.38
624	NASDAQ	FGM	Thu, Jan 8, 2015	35.51	35.60	35.51	35.55
623	NASDAQ	FGM	Wed, Jan 7, 2015	34.90	35.02	34.74	34.98
622	NASDAQ	FGM	Tue, Jan 6, 2015	34.92	34.94	34.66	34.70
621	NASDAQ	FGM	Mon, Jan 5, 2015	35.31	35.31	34.78	34.98
620	NASDAQ	FGM	Fri, Jan 2, 2015	36.06	36.06	35.74	35.84
619	NASDAQ	FGM	Wed, Dec 31, 2014	36.32	36.32	35.96	35.98
618	NASDAQ	FGM	Tue, Dec 30, 2014	36.56	36.56	36.23	36.28
617	NASDAQ	FGM	Mon, Dec 29, 2014	36.67	36.74	36.56	36.58
616	NASDAQ	FGM	Fri, Dec 26, 2014	36.84	36.91	36.80	36.83
615	NASDAQ	FGM	Wed, Dec 24, 2014	36.72	36.84	36.58	36.77
614	NASDAQ	FGM	Tue, Dec 23, 2014	36.65	36.76	36.64	36.66
613	NASDAQ	FGM	Mon, Dec 22, 2014	36.80	36.80	36.64	36.71
612	NASDAQ	FGM	Fri, Dec 19, 2014	36.44	36.54	36.27	36.40
611	NASDAQ	FGM	Thu, Dec 18, 2014	36.45	36.75	36.44	36.72
610	NASDAQ	FGM	Wed, Dec 17, 2014	36.02	36.46	35.96	36.24
609	NASDAQ	FGM	Tue, Dec 16, 2014	35.56	36.42	35.56	36.00
608	NASDAQ	FGM	Mon, Dec 15, 2014	36.31	36.31	35.61	35.70
607	NASDAQ	FGM	Fri, Dec 12, 2014	36.76	36.76	36.20	36.27
606	NASDAQ	FGM	Thu, Dec 11, 2014	36.88	36.98	36.69	36.69
605	NASDAQ	FGM	Wed, Dec 10, 2014	36.95	36.96	36.77	36.81
604	NASDAQ	FGM	Tue, Dec 9, 2014	37.07	37.10	36.86	37.08
603	NASDAQ	FGM	Mon, Dec 8, 2014	37.30	37.30	37.19	37.19
602	NASDAQ	FGM	Fri, Dec 5, 2014	37.39	37.63	37.38	37.60
601	NASDAQ	FGM	Thu, Dec 4, 2014	37.18	37.47	37.18	37.36
600	NASDAQ	FGM	Wed, Dec 3, 2014	37.22	37.25	37.15	37.24
599	NASDAQ	FGM	Tue, Dec 2, 2014	37.05	37.13	37.03	37.12
598	NASDAQ	FGM	Mon, Dec 1, 2014	37.49	37.49	37.31	37.31
597	NASDAQ	FGM	Fri, Nov 28, 2014	37.21	37.21	37.05	37.08
596	NASDAQ	FGM	Wed, Nov 26, 2014	37.10	37.24	37.10	37.24
595	NASDAQ	FGM	Tue, Nov 25, 2014	36.89	37.07	36.89	37.01
594	NASDAQ	FGM	Mon, Nov 24, 2014	36.76	36.81	36.68	36.79
593	NASDAQ	FGM	Fri, Nov 21, 2014	36.54	36.57	36.28	36.34
592	NASDAQ	FGM	Thu, Nov 20, 2014	35.93	36.19	35.91	36.17
591	NASDAQ	FGM	Wed, Nov 19, 2014	36.03	36.11	35.85	35.98
590	NASDAQ	FGM	Tue, Nov 18, 2014	35.63	35.90	35.63	35.85
589	NASDAQ	FGM	Mon, Nov 17, 2014	34.92	35.15	34.92	35.11
588	NASDAQ	FGM	Fri, Nov 14, 2014	34.54	34.96	34.54	34.95
587	NASDAQ	FGM	Wed, Nov 12, 2014	34.90	34.90	34.68	34.82
586	NASDAQ	FGM	Tue, Nov 11, 2014	35.08	35.34	35.08	35.33
585	NASDAQ	FGM	Mon, Nov 10, 2014	35.04	35.12	35.04	35.08
584	NASDAQ	FGM	Fri, Nov 7, 2014	34.81	34.93	34.80	34.86
583	NASDAQ	FGM	Thu, Nov 6, 2014	35.10	35.10	34.86	34.91
582	NASDAQ	FGM	Wed, Nov 5, 2014	34.81	34.89	34.74	34.87
581	NASDAQ	FGM	Tue, Nov 4, 2014	34.79	34.88	34.70	34.82
580	NASDAQ	FGM	Mon, Nov 3, 2014	34.86	34.95	34.76	34.89
579	NASDAQ	FGM	Fri, Oct 31, 2014	35.05	35.09	34.89	34.99
578	NASDAQ	FGM	Thu, Oct 30, 2014	34.22	34.68	34.22	34.59
577	NASDAQ	FGM	Wed, Oct 29, 2014	34.96	34.98	34.37	34.39
576	NASDAQ	FGM	Tue, Oct 28, 2014	34.59	34.64	34.54	34.64
575	NASDAQ	FGM	Mon, Oct 27, 2014	34.05	34.12	33.87	34.11
574	NASDAQ	FGM	Fri, Oct 24, 2014	34.31	34.36	34.25	34.36
573	NASDAQ	FGM	Thu, Oct 23, 2014	34.25	34.43	34.22	34.36
572	NASDAQ	FGM	Wed, Oct 22, 2014	34.25	34.25	33.71	33.71
571	NASDAQ	FGM	Tue, Oct 21, 2014	33.98	34.14	33.93	34.12
570	NASDAQ	FGM	Mon, Oct 20, 2014	33.35	33.52	33.35	33.52
569	NASDAQ	FGM	Fri, Oct 17, 2014	33.10	33.55	33.10	33.46
568	NASDAQ	FGM	Thu, Oct 16, 2014	32.02	32.62	32.02	32.50
567	NASDAQ	FGM	Wed, Oct 15, 2014	32.71	32.88	32.25	32.88
566	NASDAQ	FGM	Tue, Oct 14, 2014	33.00	33.14	32.83	32.99
565	NASDAQ	FGM	Mon, Oct 13, 2014	33.34	33.34	32.73	32.73
564	NASDAQ	FGM	Fri, Oct 10, 2014	33.25	33.25	32.87	32.91
563	NASDAQ	FGM	Thu, Oct 9, 2014	34.32	34.32	33.39	33.51
562	NASDAQ	FGM	Wed, Oct 8, 2014	34.04	34.60	33.93	34.60
561	NASDAQ	FGM	Tue, Oct 7, 2014	34.63	34.63	34.14	34.14
560	NASDAQ	FGM	Mon, Oct 6, 2014	34.61	34.64	34.29	34.49
559	NASDAQ	FGM	Fri, Oct 3, 2014	34.48	34.61	34.41	34.61
558	NASDAQ	FGM	Thu, Oct 2, 2014	34.76	34.79	34.51	34.70
557	NASDAQ	FGM	Wed, Oct 1, 2014	34.89	34.91	34.68	34.75
556	NASDAQ	FGM	Tue, Sep 30, 2014	35.12	35.39	35.14	35.27
555	NASDAQ	FGM	Mon, Sep 29, 2014	35.68	35.68	35.31	35.45
554	NASDAQ	FGM	Fri, Sep 26, 2014	35.68	35.76	35.67	35.76
553	NASDAQ	FGM	Thu, Sep 25, 2014	35.86	35.86	35.68	35.71
552	NASDAQ	FGM	Wed, Sep 24, 2014	36.34	36.37	36.09	36.34
551	NASDAQ	FGM	Tue, Sep 23, 2014	36.63	36.63	36.31	36.39
550	NASDAQ	FGM	Mon, Sep 22, 2014	37.02	37.02	36.83	36.99
549	NASDAQ	FGM	Fri, Sep 19, 2014	37.38	37.38	37.15	37.22
548	NASDAQ	FGM	Thu, Sep 18, 2014	37.33	37.38	37.33	37.36
547	NASDAQ	FGM	Wed, Sep 17, 2014	37.40	37.42	37.14	37.14
546	NASDAQ	FGM	Tue, Sep 16, 2014	37.25	37.35	37.04	37.34
545	NASDAQ	FGM	Mon, Sep 15, 2014	37.30	37.37	37.26	37.33
544	NASDAQ	FGM	Fri, Sep 12, 2014	37.72	37.72	37.33	37.39
543	NASDAQ	FGM	Thu, Sep 11, 2014	37.69	37.69	37.54	37.67
542	NASDAQ	FGM	Wed, Sep 10, 2014	37.91	37.91	37.63	37.76
541	NASDAQ	FGM	Tue, Sep 9, 2014	37.77	37.89	37.77	37.87
540	NASDAQ	FGM	Mon, Sep 8, 2014	38.17	38.17	37.92	37.98
539	NASDAQ	FGM	Fri, Sep 5, 2014	38.18	38.33	38.18	38.33
538	NASDAQ	FGM	Thu, Sep 4, 2014	38.23	38.23	37.96	37.99
537	NASDAQ	FGM	Wed, Sep 3, 2014	38.69	38.69	38.38	38.43
536	NASDAQ	FGM	Tue, Sep 2, 2014	38.00	38.00	37.87	37.91
535	NASDAQ	FGM	Fri, Aug 29, 2014	37.77	37.79	37.62	37.73
534	NASDAQ	FGM	Thu, Aug 28, 2014	37.92	38.07	37.92	37.99
533	NASDAQ	FGM	Wed, Aug 27, 2014	38.38	38.48	38.34	38.40
532	NASDAQ	FGM	Tue, Aug 26, 2014	38.20	38.46	38.20	38.31
531	NASDAQ	FGM	Mon, Aug 25, 2014	38.19	38.30	38.19	38.25
530	NASDAQ	FGM	Fri, Aug 22, 2014	37.96	38.01	37.77	37.98
529	NASDAQ	FGM	Thu, Aug 21, 2014	38.06	38.18	38.05	38.05
528	NASDAQ	FGM	Wed, Aug 20, 2014	37.87	37.98	37.87	37.96
527	NASDAQ	FGM	Tue, Aug 19, 2014	38.10	38.20	38.10	38.18
526	NASDAQ	FGM	Mon, Aug 18, 2014	37.30	37.96	37.30	37.96
525	NASDAQ	FGM	Fri, Aug 15, 2014	38.07	38.07	37.50	37.69
524	NASDAQ	FGM	Thu, Aug 14, 2014	37.85	37.88	37.76	37.84
523	NASDAQ	FGM	Wed, Aug 13, 2014	37.59	37.59	37.48	37.59
522	NASDAQ	FGM	Tue, Aug 12, 2014	37.58	37.58	37.20	37.24
521	NASDAQ	FGM	Mon, Aug 11, 2014	37.42	37.70	37.42	37.53
520	NASDAQ	FGM	Fri, Aug 8, 2014	36.87	37.26	36.87	37.26
519	NASDAQ	FGM	Thu, Aug 7, 2014	36.96	36.96	36.75	36.77
518	NASDAQ	FGM	Wed, Aug 6, 2014	37.04	37.19	36.95	37.09
517	NASDAQ	FGM	Tue, Aug 5, 2014	37.62	37.64	37.19	37.23
516	NASDAQ	FGM	Mon, Aug 4, 2014	37.96	38.04	37.70	37.95
515	NASDAQ	FGM	Fri, Aug 1, 2014	37.89	38.16	37.87	37.96
514	NASDAQ	FGM	Thu, Jul 31, 2014	39.00	39.00	38.14	38.14
513	NASDAQ	FGM	Wed, Jul 30, 2014	39.26	39.31	39.00	39.22
512	NASDAQ	FGM	Tue, Jul 29, 2014	39.64	39.78	39.45	39.45
511	NASDAQ	FGM	Mon, Jul 28, 2014	39.52	39.52	39.25	39.44
510	NASDAQ	FGM	Fri, Jul 25, 2014	40.01	40.06	39.71	39.73
509	NASDAQ	FGM	Thu, Jul 24, 2014	40.41	40.45	40.29	40.45
508	NASDAQ	FGM	Wed, Jul 23, 2014	40.49	40.49	40.17	40.24
507	NASDAQ	FGM	Tue, Jul 22, 2014	40.12	40.15	40.12	40.12
506	NASDAQ	FGM	Mon, Jul 21, 2014	40.00	40.02	39.91	40.02
505	NASDAQ	FGM	Fri, Jul 18, 2014	40.17	40.47	40.17	40.47
504	NASDAQ	FGM	Thu, Jul 17, 2014	40.61	40.78	40.36	40.36
503	NASDAQ	FGM	Wed, Jul 16, 2014	40.86	40.93	40.81	40.93
502	NASDAQ	FGM	Tue, Jul 15, 2014	40.67	40.67	40.47	40.52
501	NASDAQ	FGM	Mon, Jul 14, 2014	40.76	40.85	40.76	40.81
500	NASDAQ	FGM	Fri, Jul 11, 2014	40.43	40.56	40.39	40.56
499	NASDAQ	FGM	Thu, Jul 10, 2014	40.61	40.61	40.33	40.51
498	NASDAQ	FGM	Wed, Jul 9, 2014	41.05	41.27	41.05	41.25
497	NASDAQ	FGM	Tue, Jul 8, 2014	41.27	41.29	41.07	41.27
496	NASDAQ	FGM	Mon, Jul 7, 2014	42.00	42.00	41.68	41.84
495	NASDAQ	FGM	Thu, Jul 3, 2014	42.30	42.51	42.30	42.41
494	NASDAQ	FGM	Wed, Jul 2, 2014	42.01	42.16	42.01	42.07
493	NASDAQ	FGM	Tue, Jul 1, 2014	42.21	42.23	41.96	42.08
492	NASDAQ	FGM	Mon, Jun 30, 2014	41.78	41.81	41.77	41.80
491	NASDAQ	FGM	Fri, Jun 27, 2014	41.66	41.77	41.65	41.76
490	NASDAQ	FGM	Thu, Jun 26, 2014	41.79	41.79	41.17	41.68
489	NASDAQ	FGM	Wed, Jun 25, 2014	41.61	41.73	41.57	41.66
488	NASDAQ	FGM	Tue, Jun 24, 2014	42.24	42.24	41.74	41.77
487	NASDAQ	FGM	Mon, Jun 23, 2014	42.73	42.73	42.43	42.66
486	NASDAQ	FGM	Fri, Jun 20, 2014	42.96	43.01	42.85	43.01
485	NASDAQ	FGM	Thu, Jun 19, 2014	43.10	43.10	42.84	42.84
484	NASDAQ	FGM	Wed, Jun 18, 2014	42.68	43.00	42.61	42.87
483	NASDAQ	FGM	Tue, Jun 17, 2014	42.46	42.52	42.34	42.52
482	NASDAQ	FGM	Mon, Jun 16, 2014	42.34	42.49	42.30	42.34
481	NASDAQ	FGM	Fri, Jun 13, 2014	42.41	42.41	42.22	42.30
480	NASDAQ	FGM	Thu, Jun 12, 2014	42.86	42.86	42.71	42.73
479	NASDAQ	FGM	Wed, Jun 11, 2014	42.96	43.02	42.52	42.64
478	NASDAQ	FGM	Tue, Jun 10, 2014	43.34	43.35	43.08	43.25
477	NASDAQ	FGM	Mon, Jun 9, 2014	43.35	43.45	43.29	43.41
476	NASDAQ	FGM	Fri, Jun 6, 2014	43.53	43.65	43.37	43.42
475	NASDAQ	FGM	Thu, Jun 5, 2014	42.86	43.31	42.86	43.30
474	NASDAQ	FGM	Wed, Jun 4, 2014	42.87	42.95	42.84	42.93
473	NASDAQ	FGM	Tue, Jun 3, 2014	42.88	42.99	42.87	42.90
472	NASDAQ	FGM	Mon, Jun 2, 2014	43.15	43.19	43.02	43.13
471	NASDAQ	FGM	Fri, May 30, 2014	43.13	43.22	43.03	43.22
470	NASDAQ	FGM	Thu, May 29, 2014	42.91	43.05	42.90	43.02
469	NASDAQ	FGM	Wed, May 28, 2014	43.08	43.08	42.79	42.97
468	NASDAQ	FGM	Tue, May 27, 2014	43.02	43.02	42.84	42.90
467	NASDAQ	FGM	Fri, May 23, 2014	42.25	42.27	42.18	42.27
466	NASDAQ	FGM	Thu, May 22, 2014	42.05	42.05	41.95	41.95
465	NASDAQ	FGM	Wed, May 21, 2014	42.05	42.21	41.91	42.19
464	NASDAQ	FGM	Tue, May 20, 2014	41.85	41.87	41.66	41.75
463	NASDAQ	FGM	Mon, May 19, 2014	42.02	42.05	41.80	41.91
462	NASDAQ	FGM	Fri, May 16, 2014	41.75	41.75	41.34	41.65
461	NASDAQ	FGM	Thu, May 15, 2014	41.81	42.02	41.67	41.99
460	NASDAQ	FGM	Wed, May 14, 2014	42.25	42.34	42.12	42.15
459	NASDAQ	FGM	Tue, May 13, 2014	42.15	42.34	42.04	42.31
458	NASDAQ	FGM	Mon, May 12, 2014	42.79	42.79	42.42	42.51
457	NASDAQ	FGM	Fri, May 9, 2014	42.17	42.25	41.85	41.95
456	NASDAQ	FGM	Thu, May 8, 2014	42.58	42.58	42.01	42.05
455	NASDAQ	FGM	Wed, May 7, 2014	42.10	42.25	42.10	42.25
454	NASDAQ	FGM	Tue, May 6, 2014	42.12	42.13	42.00	42.04
453	NASDAQ	FGM	Mon, May 5, 2014	41.23	42.05	41.23	42.01
452	NASDAQ	FGM	Fri, May 2, 2014	42.00	42.25	42.00	42.25
451	NASDAQ	FGM	Thu, May 1, 2014	42.36	42.48	42.14	42.14
450	NASDAQ	FGM	Wed, Apr 30, 2014	42.14	42.40	42.11	42.39
449	NASDAQ	FGM	Tue, Apr 29, 2014	42.19	42.19	41.93	42.04
448	NASDAQ	FGM	Mon, Apr 28, 2014	41.79	41.81	41.32	41.70
447	NASDAQ	FGM	Fri, Apr 25, 2014	41.84	41.85	41.45	41.64
446	NASDAQ	FGM	Thu, Apr 24, 2014	42.38	42.38	41.81	42.15
445	NASDAQ	FGM	Wed, Apr 23, 2014	42.45	42.45	42.06	42.26
444	NASDAQ	FGM	Tue, Apr 22, 2014	42.15	42.35	42.15	42.29
443	NASDAQ	FGM	Mon, Apr 21, 2014	41.65	41.65	41.43	41.65
442	NASDAQ	FGM	Thu, Apr 17, 2014	41.79	41.79	41.37	41.64
441	NASDAQ	FGM	Wed, Apr 16, 2014	40.67	41.22	40.67	41.15
440	NASDAQ	FGM	Tue, Apr 15, 2014	40.51	40.79	40.01	40.61
439	NASDAQ	FGM	Mon, Apr 14, 2014	41.14	41.14	40.83	40.92
438	NASDAQ	FGM	Fri, Apr 11, 2014	41.66	41.66	41.35	41.51
437	NASDAQ	FGM	Thu, Apr 10, 2014	42.45	42.45	41.81	41.81
436	NASDAQ	FGM	Wed, Apr 9, 2014	42.31	42.68	42.10	42.63
435	NASDAQ	FGM	Tue, Apr 8, 2014	41.48	41.88	41.46	41.81
434	NASDAQ	FGM	Mon, Apr 7, 2014	42.39	42.39	41.99	42.29
433	NASDAQ	FGM	Fri, Apr 4, 2014	43.04	43.04	42.58	42.71
432	NASDAQ	FGM	Thu, Apr 3, 2014	42.67	42.75	42.47	42.73
431	NASDAQ	FGM	Wed, Apr 2, 2014	42.92	42.98	42.68	42.71
430	NASDAQ	FGM	Tue, Apr 1, 2014	42.72	42.80	42.60	42.80
429	NASDAQ	FGM	Mon, Mar 31, 2014	42.35	42.39	42.31	42.37
428	NASDAQ	FGM	Fri, Mar 28, 2014	42.02	42.13	41.92	42.13
427	NASDAQ	FGM	Thu, Mar 27, 2014	41.68	41.75	41.66	41.73
426	NASDAQ	FGM	Wed, Mar 26, 2014	41.92	41.92	41.65	41.77
425	NASDAQ	FGM	Tue, Mar 25, 2014	41.56	41.80	41.43	41.78
424	NASDAQ	FGM	Mon, Mar 24, 2014	41.12	41.37	40.77	41.28
423	NASDAQ	FGM	Fri, Mar 21, 2014	41.78	41.81	41.26	41.44
422	NASDAQ	FGM	Thu, Mar 20, 2014	41.43	41.68	41.33	41.61
421	NASDAQ	FGM	Wed, Mar 19, 2014	42.46	42.46	41.67	41.69
420	NASDAQ	FGM	Tue, Mar 18, 2014	41.99	42.18	41.99	42.17
419	NASDAQ	FGM	Mon, Mar 17, 2014	41.14	41.76	41.14	41.48
418	NASDAQ	FGM	Fri, Mar 14, 2014	41.07	41.16	40.85	41.05
417	NASDAQ	FGM	Thu, Mar 13, 2014	42.27	42.27	40.76	40.88
416	NASDAQ	FGM	Wed, Mar 12, 2014	41.85	42.09	41.65	41.87
415	NASDAQ	FGM	Tue, Mar 11, 2014	42.64	42.64	42.14	42.26
414	NASDAQ	FGM	Mon, Mar 10, 2014	42.33	42.44	42.09	42.44
413	NASDAQ	FGM	Fri, Mar 7, 2014	42.83	42.83	42.63	42.75
412	NASDAQ	FGM	Thu, Mar 6, 2014	43.10	43.21	42.94	43.10
411	NASDAQ	FGM	Wed, Mar 5, 2014	42.58	42.58	42.39	42.43
410	NASDAQ	FGM	Tue, Mar 4, 2014	42.32	42.55	42.32	42.42
409	NASDAQ	FGM	Mon, Mar 3, 2014	41.67	41.94	41.50	41.50
408	NASDAQ	FGM	Fri, Feb 28, 2014	42.81	43.09	42.80	43.02
407	NASDAQ	FGM	Thu, Feb 27, 2014	42.52	42.54	42.32	42.39
406	NASDAQ	FGM	Wed, Feb 26, 2014	42.55	42.57	42.39	42.39
405	NASDAQ	FGM	Tue, Feb 25, 2014	43.02	43.02	42.71	42.77
404	NASDAQ	FGM	Mon, Feb 24, 2014	42.81	43.13	42.79	43.01
403	NASDAQ	FGM	Fri, Feb 21, 2014	42.70	43.00	42.55	42.89
402	NASDAQ	FGM	Thu, Feb 20, 2014	42.46	42.67	42.46	42.65
401	NASDAQ	FGM	Wed, Feb 19, 2014	42.89	43.01	42.72	42.76
400	NASDAQ	FGM	Tue, Feb 18, 2014	42.98	43.02	42.97	43.01
399	NASDAQ	FGM	Fri, Feb 14, 2014	42.73	42.77	42.44	42.67
398	NASDAQ	FGM	Thu, Feb 13, 2014	42.25	42.54	42.23	42.45
397	NASDAQ	FGM	Wed, Feb 12, 2014	42.16	42.16	41.88	41.89
396	NASDAQ	FGM	Tue, Feb 11, 2014	41.90	42.06	41.88	42.01
395	NASDAQ	FGM	Mon, Feb 10, 2014	41.43	41.46	41.30	41.30
394	NASDAQ	FGM	Fri, Feb 7, 2014	41.05	41.47	41.04	41.32
393	NASDAQ	FGM	Thu, Feb 6, 2014	40.87	40.97	40.83	40.87
392	NASDAQ	FGM	Wed, Feb 5, 2014	39.95	39.97	39.72	39.93
391	NASDAQ	FGM	Tue, Feb 4, 2014	40.02	40.02	39.65	39.77
390	NASDAQ	FGM	Mon, Feb 3, 2014	40.01	40.17	39.52	39.52
389	NASDAQ	FGM	Fri, Jan 31, 2014	39.95	40.21	39.92	40.03
388	NASDAQ	FGM	Wed, Jan 29, 2014	40.34	40.67	40.26	40.46
387	NASDAQ	FGM	Tue, Jan 28, 2014	41.00	41.18	40.99	41.18
386	NASDAQ	FGM	Mon, Jan 27, 2014	40.69	40.86	40.20	40.40
385	NASDAQ	FGM	Fri, Jan 24, 2014	41.33	41.40	40.90	40.94
384	NASDAQ	FGM	Thu, Jan 23, 2014	42.13	42.19	42.01	42.09
383	NASDAQ	FGM	Wed, Jan 22, 2014	41.90	41.96	41.78	41.88
382	NASDAQ	FGM	Tue, Jan 21, 2014	42.09	42.09	41.72	41.81
381	NASDAQ	FGM	Fri, Jan 17, 2014	41.90	41.93	41.58	41.65
380	NASDAQ	FGM	Thu, Jan 16, 2014	41.98	42.16	41.91	42.16
379	NASDAQ	FGM	Wed, Jan 15, 2014	41.91	42.11	41.83	42.09
378	NASDAQ	FGM	Tue, Jan 14, 2014	40.98	41.71	40.98	41.71
377	NASDAQ	FGM	Mon, Jan 13, 2014	41.90	41.90	41.08	41.25
376	NASDAQ	FGM	Fri, Jan 10, 2014	41.58	41.72	41.44	41.65
375	NASDAQ	FGM	Thu, Jan 9, 2014	40.97	41.18	40.97	41.14
374	NASDAQ	FGM	Wed, Jan 8, 2014	41.17	41.21	40.90	40.90
373	NASDAQ	FGM	Tue, Jan 7, 2014	41.15	41.15	40.97	41.05
372	NASDAQ	FGM	Mon, Jan 6, 2014	41.07	41.08	41.04	41.04
371	NASDAQ	FGM	Fri, Jan 3, 2014	40.80	41.12	40.75	40.90
370	NASDAQ	FGM	Thu, Jan 2, 2014	40.87	41.01	40.75	40.88
369	NASDAQ	FGM	Tue, Dec 31, 2013	42.09	42.23	42.01	42.16
368	NASDAQ	FGM	Mon, Dec 30, 2013	41.72	42.03	41.72	42.03
367	NASDAQ	FGM	Fri, Dec 27, 2013	41.79	41.85	41.57	41.70
366	NASDAQ	FGM	Thu, Dec 26, 2013	41.66	41.81	41.48	41.81
365	NASDAQ	FGM	Tue, Dec 24, 2013	41.48	41.54	41.37	41.45
364	NASDAQ	FGM	Mon, Dec 23, 2013	41.31	41.31	40.95	41.29
363	NASDAQ	FGM	Fri, Dec 20, 2013	40.88	40.98	40.73	40.78
362	NASDAQ	FGM	Thu, Dec 19, 2013	40.59	40.73	40.38	40.67
361	NASDAQ	FGM	Wed, Dec 18, 2013	40.40	41.06	40.25	40.70
360	NASDAQ	FGM	Tue, Dec 17, 2013	40.19	40.29	40.08	40.23
359	NASDAQ	FGM	Mon, Dec 16, 2013	40.27	40.27	40.16	40.18
358	NASDAQ	FGM	Fri, Dec 13, 2013	39.62	39.80	39.57	39.79
357	NASDAQ	FGM	Thu, Dec 12, 2013	40.04	40.04	39.90	39.94
356	NASDAQ	FGM	Wed, Dec 11, 2013	40.05	40.24	40.05	40.20
355	NASDAQ	FGM	Tue, Dec 10, 2013	40.10	40.43	40.10	40.28
354	NASDAQ	FGM	Mon, Dec 9, 2013	40.61	40.61	40.38	40.45
353	NASDAQ	FGM	Fri, Dec 6, 2013	40.15	40.22	40.15	40.20
352	NASDAQ	FGM	Thu, Dec 5, 2013	39.96	39.97	39.93	39.93
351	NASDAQ	FGM	Wed, Dec 4, 2013	39.77	39.77	39.39	39.76
350	NASDAQ	FGM	Tue, Dec 3, 2013	40.06	40.06	39.85	39.85
349	NASDAQ	FGM	Mon, Dec 2, 2013	40.79	40.79	40.37	40.51
348	NASDAQ	FGM	Fri, Nov 29, 2013	40.71	40.71	40.52	40.52
347	NASDAQ	FGM	Wed, Nov 27, 2013	40.17	40.19	40.01	40.16
346	NASDAQ	FGM	Tue, Nov 26, 2013	40.04	40.05	39.90	40.03
345	NASDAQ	FGM	Mon, Nov 25, 2013	39.64	39.84	39.64	39.81
344	NASDAQ	FGM	Fri, Nov 22, 2013	39.70	39.78	39.63	39.77
343	NASDAQ	FGM	Thu, Nov 21, 2013	39.42	39.49	39.32	39.47
342	NASDAQ	FGM	Wed, Nov 20, 2013	39.92	39.92	39.44	39.44
341	NASDAQ	FGM	Tue, Nov 19, 2013	39.85	39.95	39.76	39.83
340	NASDAQ	FGM	Mon, Nov 18, 2013	40.03	40.03	39.57	39.62
339	NASDAQ	FGM	Fri, Nov 15, 2013	39.61	39.61	39.40	39.55
338	NASDAQ	FGM	Thu, Nov 14, 2013	39.24	39.25	38.96	39.16
337	NASDAQ	FGM	Wed, Nov 13, 2013	38.68	39.14	38.61	39.14
336	NASDAQ	FGM	Tue, Nov 12, 2013	39.14	39.14	38.84	38.95
335	NASDAQ	FGM	Mon, Nov 11, 2013	39.12	39.18	39.08	39.11
334	NASDAQ	FGM	Fri, Nov 8, 2013	38.52	38.79	38.52	38.79
333	NASDAQ	FGM	Thu, Nov 7, 2013	39.30	39.36	38.69	38.74
332	NASDAQ	FGM	Wed, Nov 6, 2013	40.00	40.00	39.18	39.39
331	NASDAQ	FGM	Tue, Nov 5, 2013	38.97	39.09	38.95	39.03
330	NASDAQ	FGM	Mon, Nov 4, 2013	39.39	39.39	39.14	39.31
329	NASDAQ	FGM	Fri, Nov 1, 2013	39.02	39.02	38.90	39.01
328	NASDAQ	FGM	Thu, Oct 31, 2013	39.09	39.24	39.09	39.24
327	NASDAQ	FGM	Wed, Oct 30, 2013	39.72	39.73	39.49	39.55
326	NASDAQ	FGM	Tue, Oct 29, 2013	39.25	39.40	39.23	39.34
325	NASDAQ	FGM	Mon, Oct 28, 2013	39.48	39.48	39.35	39.43
324	NASDAQ	FGM	Fri, Oct 25, 2013	39.77	39.77	39.42	39.56
323	NASDAQ	FGM	Thu, Oct 24, 2013	39.44	39.67	39.39	39.48
322	NASDAQ	FGM	Wed, Oct 23, 2013	39.39	39.39	39.13	39.25
321	NASDAQ	FGM	Tue, Oct 22, 2013	39.40	39.48	39.22	39.34
320	NASDAQ	FGM	Mon, Oct 21, 2013	39.40	39.40	38.74	38.90
319	NASDAQ	FGM	Fri, Oct 18, 2013	38.50	38.79	38.50	38.72
318	NASDAQ	FGM	Thu, Oct 17, 2013	38.24	38.42	38.24	38.24
317	NASDAQ	FGM	Wed, Oct 16, 2013	37.89	38.01	37.80	37.91
316	NASDAQ	FGM	Tue, Oct 15, 2013	38.93	38.93	37.70	37.73
315	NASDAQ	FGM	Mon, Oct 14, 2013	37.69	37.70	37.69	37.70
314	NASDAQ	FGM	Fri, Oct 11, 2013	37.76	37.76	37.59	37.76
313	NASDAQ	FGM	Thu, Oct 10, 2013	37.50	37.74	37.44	37.74
312	NASDAQ	FGM	Wed, Oct 9, 2013	37.09	37.09	36.88	36.90
311	NASDAQ	FGM	Tue, Oct 8, 2013	37.58	37.58	37.19	37.19
310	NASDAQ	FGM	Mon, Oct 7, 2013	37.26	37.26	37.02	37.03
309	NASDAQ	FGM	Fri, Oct 4, 2013	37.09	37.27	37.02	37.02
308	NASDAQ	FGM	Thu, Oct 3, 2013	37.40	37.40	37.04	37.12
307	NASDAQ	FGM	Wed, Oct 2, 2013	37.19	37.20	37.04	37.20
306	NASDAQ	FGM	Tue, Oct 1, 2013	37.02	37.41	37.02	37.23
305	NASDAQ	FGM	Mon, Sep 30, 2013	37.10	37.10	36.91	36.97
304	NASDAQ	FGM	Fri, Sep 27, 2013	37.20	37.25	37.07	37.07
303	NASDAQ	FGM	Thu, Sep 26, 2013	37.06	37.06	36.91	37.05
302	NASDAQ	FGM	Wed, Sep 25, 2013	36.98	37.01	36.85	37.01
301	NASDAQ	FGM	Tue, Sep 24, 2013	36.82	36.98	36.66	36.66
300	NASDAQ	FGM	Mon, Sep 23, 2013	36.79	36.86	36.79	36.86
299	NASDAQ	FGM	Fri, Sep 20, 2013	36.92	36.96	36.75	36.93
298	NASDAQ	FGM	Thu, Sep 19, 2013	37.56	37.57	37.15	37.15
297	NASDAQ	FGM	Wed, Sep 18, 2013	36.45	37.62	36.45	37.54
296	NASDAQ	FGM	Tue, Sep 17, 2013	36.82	36.90	36.80	36.90
295	NASDAQ	FGM	Mon, Sep 16, 2013	37.24	37.25	36.89	36.89
294	NASDAQ	FGM	Fri, Sep 13, 2013	36.41	36.50	36.41	36.50
293	NASDAQ	FGM	Thu, Sep 12, 2013	36.08	36.44	36.08	36.36
292	NASDAQ	FGM	Wed, Sep 11, 2013	36.22	36.31	36.17	36.29
291	NASDAQ	FGM	Tue, Sep 10, 2013	35.98	35.98	35.78	35.98
290	NASDAQ	FGM	Mon, Sep 9, 2013	35.03	35.05	35.03	35.03
289	NASDAQ	FGM	Fri, Sep 6, 2013	34.85	34.85	34.62	34.79
288	NASDAQ	FGM	Thu, Sep 5, 2013	34.61	34.88	34.47	34.88
287	NASDAQ	FGM	Wed, Sep 4, 2013	34.07	34.62	33.90	34.62
286	NASDAQ	FGM	Tue, Sep 3, 2013	34.29	34.60	34.16	34.42
285	NASDAQ	FGM	Fri, Aug 30, 2013	34.28	34.29	34.14	34.14
284	NASDAQ	FGM	Thu, Aug 29, 2013	34.56	34.63	34.38	34.42
283	NASDAQ	FGM	Wed, Aug 28, 2013	34.39	34.59	34.39	34.50
282	NASDAQ	FGM	Tue, Aug 27, 2013	35.65	35.65	34.94	34.95
281	NASDAQ	FGM	Mon, Aug 26, 2013	35.89	35.89	35.70	35.70
280	NASDAQ	FGM	Fri, Aug 23, 2013	35.76	35.76	35.73	35.73
279	NASDAQ	FGM	Thu, Aug 22, 2013	36.02	36.02	35.45	35.64
278	NASDAQ	FGM	Wed, Aug 21, 2013	35.27	35.37	35.13	35.37
277	NASDAQ	FGM	Tue, Aug 20, 2013	35.41	35.46	35.25	35.28
276	NASDAQ	FGM	Mon, Aug 19, 2013	35.62	35.62	35.17	35.17
275	NASDAQ	FGM	Fri, Aug 16, 2013	35.48	35.54	35.30	35.43
274	NASDAQ	FGM	Thu, Aug 15, 2013	35.12	35.48	35.12	35.48
273	NASDAQ	FGM	Wed, Aug 14, 2013	35.73	35.77	35.69	35.77
272	NASDAQ	FGM	Tue, Aug 13, 2013	35.66	35.74	35.66	35.74
271	NASDAQ	FGM	Mon, Aug 12, 2013	35.39	35.53	35.33	35.53
270	NASDAQ	FGM	Fri, Aug 9, 2013	35.54	35.54	35.54	35.54
269	NASDAQ	FGM	Thu, Aug 8, 2013	35.57	35.57	35.41	35.42
268	NASDAQ	FGM	Wed, Aug 7, 2013	34.89	34.94	34.89	34.94
267	NASDAQ	FGM	Tue, Aug 6, 2013	34.91	34.91	34.89	34.89
266	NASDAQ	FGM	Mon, Aug 5, 2013	35.15	35.15	35.12	35.12
265	NASDAQ	FGM	Fri, Aug 2, 2013	35.10	35.17	35.10	35.11
264	NASDAQ	FGM	Thu, Aug 1, 2013	35.12	35.27	35.12	35.20
263	NASDAQ	FGM	Wed, Jul 31, 2013	34.66	35.00	34.66	35.00
262	NASDAQ	FGM	Tue, Jul 30, 2013	35.00	35.00	34.84	34.90
261	NASDAQ	FGM	Mon, Jul 29, 2013	35.17	35.18	35.03	35.17
260	NASDAQ	FGM	Fri, Jul 26, 2013	35.10	35.22	34.96	35.16
259	NASDAQ	FGM	Thu, Jul 25, 2013	34.99	34.99	34.99	34.99
258	NASDAQ	FGM	Wed, Jul 24, 2013	34.96	35.29	34.96	35.18
257	NASDAQ	FGM	Tue, Jul 23, 2013	34.72	34.77	34.66	34.70
256	NASDAQ	FGM	Mon, Jul 22, 2013	34.67	34.81	34.62	34.62
255	NASDAQ	FGM	Fri, Jul 19, 2013	34.59	34.61	34.44	34.57
254	NASDAQ	FGM	Thu, Jul 18, 2013	34.53	34.53	34.53	34.53
253	NASDAQ	FGM	Wed, Jul 17, 2013	34.10	34.15	34.10	34.15
252	NASDAQ	FGM	Tue, Jul 16, 2013	34.23	34.23	34.08	34.08
251	NASDAQ	FGM	Fri, Jul 12, 2013	34.26	34.26	34.26	34.26
250	NASDAQ	FGM	Thu, Jul 11, 2013	34.03	34.03	33.93	33.93
249	NASDAQ	FGM	Wed, Jul 10, 2013	33.03	33.28	33.03	33.28
248	NASDAQ	FGM	Tue, Jul 9, 2013	34.07	34.07	33.20	33.24
247	NASDAQ	FGM	Mon, Jul 8, 2013	32.89	32.98	32.89	32.97
246	NASDAQ	FGM	Fri, Jul 5, 2013	32.31	32.48	32.00	32.00
245	NASDAQ	FGM	Wed, Jul 3, 2013	32.26	32.36	32.26	32.34
244	NASDAQ	FGM	Tue, Jul 2, 2013	32.59	32.64	32.30	32.31
243	NASDAQ	FGM	Mon, Jul 1, 2013	32.97	33.14	32.87	32.87
242	NASDAQ	FGM	Thu, Jun 27, 2013	33.08	33.08	32.87	32.87
241	NASDAQ	FGM	Wed, Jun 26, 2013	32.49	32.65	32.49	32.58
240	NASDAQ	FGM	Tue, Jun 25, 2013	32.28	32.30	32.28	32.30
239	NASDAQ	FGM	Mon, Jun 24, 2013	31.77	32.28	31.77	31.98
238	NASDAQ	FGM	Fri, Jun 21, 2013	32.57	32.84	32.49	32.83
237	NASDAQ	FGM	Thu, Jun 20, 2013	34.13	34.18	33.94	34.04
236	NASDAQ	FGM	Wed, Jun 19, 2013	35.62	35.68	35.50	35.50
235	NASDAQ	FGM	Tue, Jun 18, 2013	35.67	35.80	35.67	35.80
234	NASDAQ	FGM	Mon, Jun 17, 2013	35.36	35.56	35.27	35.56
233	NASDAQ	FGM	Fri, Jun 14, 2013	35.28	35.41	35.07	35.07
232	NASDAQ	FGM	Thu, Jun 13, 2013	34.89	35.15	34.63	35.15
231	NASDAQ	FGM	Wed, Jun 12, 2013	35.02	35.02	34.99	34.99
230	NASDAQ	FGM	Tue, Jun 11, 2013	35.02	35.13	34.99	35.10
229	NASDAQ	FGM	Mon, Jun 10, 2013	35.32	35.58	35.32	35.58
228	NASDAQ	FGM	Fri, Jun 7, 2013	35.24	35.24	35.10	35.10
227	NASDAQ	FGM	Thu, Jun 6, 2013	34.83	35.04	34.83	35.04
226	NASDAQ	FGM	Wed, Jun 5, 2013	34.90	34.90	34.79	34.79
225	NASDAQ	FGM	Tue, Jun 4, 2013	35.37	35.37	35.21	35.27
224	NASDAQ	FGM	Mon, Jun 3, 2013	35.22	35.40	35.22	35.40
223	NASDAQ	FGM	Fri, May 31, 2013	35.20	35.31	35.06	35.15
222	NASDAQ	FGM	Thu, May 30, 2013	35.75	35.95	35.53	35.53
221	NASDAQ	FGM	Wed, May 29, 2013	35.44	35.45	35.26	35.42
220	NASDAQ	FGM	Tue, May 28, 2013	35.72	35.72	35.58	35.63
219	NASDAQ	FGM	Fri, May 24, 2013	34.97	34.97	34.97	34.97
218	NASDAQ	FGM	Thu, May 23, 2013	34.92	35.37	34.91	35.23
217	NASDAQ	FGM	Wed, May 22, 2013	35.97	35.97	35.27	35.32
216	NASDAQ	FGM	Tue, May 21, 2013	35.28	35.57	35.27	35.57
215	NASDAQ	FGM	Mon, May 20, 2013	35.14	35.34	35.02	35.18
214	NASDAQ	FGM	Fri, May 17, 2013	34.78	34.98	34.75	34.98
213	NASDAQ	FGM	Thu, May 16, 2013	34.69	34.79	34.62	34.62
212	NASDAQ	FGM	Wed, May 15, 2013	34.57	34.73	34.57	34.73
211	NASDAQ	FGM	Tue, May 14, 2013	34.96	34.96	34.81	34.90
210	NASDAQ	FGM	Mon, May 13, 2013	34.70	34.88	34.70	34.88
209	NASDAQ	FGM	Fri, May 10, 2013	34.80	35.06	34.80	35.02
208	NASDAQ	FGM	Thu, May 9, 2013	35.06	35.06	34.95	35.00
207	NASDAQ	FGM	Wed, May 8, 2013	35.34	35.57	35.30	35.39
206	NASDAQ	FGM	Tue, May 7, 2013	34.95	34.95	34.87	34.90
205	NASDAQ	FGM	Mon, May 6, 2013	34.61	34.69	34.59	34.69
204	NASDAQ	FGM	Fri, May 3, 2013	34.73	34.73	34.64	34.64
203	NASDAQ	FGM	Thu, May 2, 2013	33.88	34.01	33.88	34.00
202	NASDAQ	FGM	Wed, May 1, 2013	34.17	34.18	34.05	34.06
201	NASDAQ	FGM	Tue, Apr 30, 2013	33.98	34.18	33.98	34.02
200	NASDAQ	FGM	Mon, Apr 29, 2013	33.75	33.89	33.64	33.78
199	NASDAQ	FGM	Fri, Apr 26, 2013	33.16	33.30	33.14	33.30
198	NASDAQ	FGM	Thu, Apr 25, 2013	33.44	33.44	33.09	33.09
197	NASDAQ	FGM	Wed, Apr 24, 2013	33.05	33.13	32.97	33.09
196	NASDAQ	FGM	Tue, Apr 23, 2013	32.57	32.68	32.57	32.62
195	NASDAQ	FGM	Mon, Apr 22, 2013	32.31	32.31	32.31	32.31
194	NASDAQ	FGM	Fri, Apr 19, 2013	32.15	32.22	32.14	32.16
193	NASDAQ	FGM	Thu, Apr 18, 2013	32.25	32.25	31.84	31.95
192	NASDAQ	FGM	Wed, Apr 17, 2013	32.36	32.36	32.20	32.20
191	NASDAQ	FGM	Tue, Apr 16, 2013	33.18	33.47	33.18	33.33
190	NASDAQ	FGM	Mon, Apr 15, 2013	32.90	33.03	32.89	32.89
189	NASDAQ	FGM	Fri, Apr 12, 2013	33.52	33.69	33.52	33.69
188	NASDAQ	FGM	Thu, Apr 11, 2013	34.10	34.28	33.94	34.06
187	NASDAQ	FGM	Wed, Apr 10, 2013	33.57	33.70	33.57	33.61
186	NASDAQ	FGM	Tue, Apr 9, 2013	32.94	33.12	32.61	33.12
185	NASDAQ	FGM	Mon, Apr 8, 2013	32.71	32.71	32.71	32.71
184	NASDAQ	FGM	Fri, Apr 5, 2013	32.52	32.66	32.30	32.65
183	NASDAQ	FGM	Thu, Apr 4, 2013	32.88	33.25	32.88	33.23
182	NASDAQ	FGM	Wed, Apr 3, 2013	33.49	33.61	33.49	33.61
181	NASDAQ	FGM	Tue, Apr 2, 2013	33.48	33.55	33.45	33.49
180	NASDAQ	FGM	Mon, Apr 1, 2013	33.23	33.34	33.17	33.23
179	NASDAQ	FGM	Thu, Mar 28, 2013	33.24	33.35	33.10	33.29
178	NASDAQ	FGM	Wed, Mar 27, 2013	32.95	33.25	32.95	33.21
177	NASDAQ	FGM	Tue, Mar 26, 2013	33.81	33.81	33.69	33.71
176	NASDAQ	FGM	Mon, Mar 25, 2013	34.01	34.01	33.59	33.59
175	NASDAQ	FGM	Fri, Mar 22, 2013	34.06	34.10	34.04	34.09
174	NASDAQ	FGM	Thu, Mar 21, 2013	33.88	34.11	33.88	33.95
173	NASDAQ	FGM	Wed, Mar 20, 2013	34.54	34.57	34.43	34.44
172	NASDAQ	FGM	Tue, Mar 19, 2013	34.65	34.65	34.25	34.38
171	NASDAQ	FGM	Mon, Mar 18, 2013	34.94	34.94	34.30	34.75
170	NASDAQ	FGM	Fri, Mar 15, 2013	35.04	35.10	34.95	34.99
169	NASDAQ	FGM	Thu, Mar 14, 2013	34.86	35.03	34.86	35.03
168	NASDAQ	FGM	Wed, Mar 13, 2013	34.56	34.77	34.56	34.73
167	NASDAQ	FGM	Tue, Mar 12, 2013	35.15	35.25	34.92	35.01
166	NASDAQ	FGM	Mon, Mar 11, 2013	34.69	34.87	34.69	34.86
165	NASDAQ	FGM	Fri, Mar 8, 2013	34.80	34.90	34.62	34.90
164	NASDAQ	FGM	Thu, Mar 7, 2013	35.04	35.16	35.04	35.16
163	NASDAQ	FGM	Wed, Mar 6, 2013	34.67	34.80	34.67	34.78
162	NASDAQ	FGM	Tue, Mar 5, 2013	34.66	34.74	34.65	34.74
161	NASDAQ	FGM	Mon, Mar 4, 2013	34.08	34.31	34.08	34.31
160	NASDAQ	FGM	Fri, Mar 1, 2013	34.13	34.74	34.13	34.57
159	NASDAQ	FGM	Thu, Feb 28, 2013	34.90	34.91	34.75	34.75
158	NASDAQ	FGM	Wed, Feb 27, 2013	34.70	34.86	34.70	34.86
157	NASDAQ	FGM	Tue, Feb 26, 2013	34.54	34.54	34.43	34.47
156	NASDAQ	FGM	Mon, Feb 25, 2013	35.98	35.98	33.96	33.96
155	NASDAQ	FGM	Fri, Feb 22, 2013	34.94	34.98	34.87	34.95
154	NASDAQ	FGM	Thu, Feb 21, 2013	34.47	34.73	34.47	34.67
153	NASDAQ	FGM	Wed, Feb 20, 2013	36.10	36.10	35.47	35.47
152	NASDAQ	FGM	Tue, Feb 19, 2013	35.85	35.97	35.85	35.86
151	NASDAQ	FGM	Fri, Feb 15, 2013	35.26	35.26	35.17	35.23
150	NASDAQ	FGM	Thu, Feb 14, 2013	35.20	35.20	35.10	35.20
149	NASDAQ	FGM	Wed, Feb 13, 2013	35.85	35.85	35.68	35.73
148	NASDAQ	FGM	Tue, Feb 12, 2013	35.14	35.36	35.14	35.31
147	NASDAQ	FGM	Mon, Feb 11, 2013	35.19	35.19	34.84	34.94
146	NASDAQ	FGM	Fri, Feb 8, 2013	35.03	35.03	34.82	35.00
145	NASDAQ	FGM	Thu, Feb 7, 2013	34.95	35.12	34.43	34.63
144	NASDAQ	FGM	Wed, Feb 6, 2013	34.72	34.88	34.70	34.85
143	NASDAQ	FGM	Tue, Feb 5, 2013	34.89	34.92	34.89	34.92
142	NASDAQ	FGM	Mon, Feb 4, 2013	35.45	35.45	34.53	34.57
141	NASDAQ	FGM	Fri, Feb 1, 2013	35.59	35.99	35.58	35.91
140	NASDAQ	FGM	Thu, Jan 31, 2013	35.18	35.38	35.05	35.16
139	NASDAQ	FGM	Wed, Jan 30, 2013	35.24	35.33	35.16	35.16
138	NASDAQ	FGM	Tue, Jan 29, 2013	35.13	35.18	35.06	35.18
137	NASDAQ	FGM	Mon, Jan 28, 2013	35.17	35.17	35.12	35.12
136	NASDAQ	FGM	Fri, Jan 25, 2013	35.07	35.19	34.91	35.17
135	NASDAQ	FGM	Thu, Jan 24, 2013	34.80	34.84	34.75	34.75
134	NASDAQ	FGM	Wed, Jan 23, 2013	34.42	34.42	34.42	34.42
133	NASDAQ	FGM	Tue, Jan 22, 2013	34.34	34.44	34.30	34.44
132	NASDAQ	FGM	Fri, Jan 18, 2013	34.54	34.54	34.23	34.49
131	NASDAQ	FGM	Thu, Jan 17, 2013	34.61	34.61	34.58	34.58
130	NASDAQ	FGM	Wed, Jan 16, 2013	34.17	34.17	34.17	34.17
129	NASDAQ	FGM	Mon, Jan 14, 2013	34.36	34.46	34.31	34.46
128	NASDAQ	FGM	Fri, Jan 11, 2013	34.21	34.40	34.21	34.35
127	NASDAQ	FGM	Thu, Jan 10, 2013	34.33	34.44	34.07	34.44
126	NASDAQ	FGM	Wed, Jan 9, 2013	33.69	33.78	33.68	33.76
125	NASDAQ	FGM	Tue, Jan 8, 2013	33.45	33.48	33.29	33.48
124	NASDAQ	FGM	Mon, Jan 7, 2013	33.66	33.83	33.66	33.81
123	NASDAQ	FGM	Fri, Jan 4, 2013	33.64	33.93	33.64	33.92
122	NASDAQ	FGM	Wed, Jan 2, 2013	34.00	34.07	33.83	33.86
121	NASDAQ	FGM	Mon, Dec 31, 2012	33.38	33.52	33.34	33.52
120	NASDAQ	FGM	Fri, Dec 28, 2012	33.11	33.17	33.11	33.17
119	NASDAQ	FGM	Wed, Dec 26, 2012	33.39	33.39	33.39	33.39
118	NASDAQ	FGM	Mon, Dec 24, 2012	33.39	33.55	33.28	33.28
117	NASDAQ	FGM	Fri, Dec 21, 2012	33.24	33.24	33.24	33.24
116	NASDAQ	FGM	Wed, Dec 19, 2012	33.69	33.78	33.68	33.68
115	NASDAQ	FGM	Tue, Dec 18, 2012	33.18	33.40	33.18	33.38
114	NASDAQ	FGM	Mon, Dec 17, 2012	32.92	32.92	32.86	32.86
113	NASDAQ	FGM	Fri, Dec 14, 2012	32.62	32.81	32.62	32.74
112	NASDAQ	FGM	Thu, Dec 13, 2012	32.47	32.55	32.46	32.55
111	NASDAQ	FGM	Wed, Dec 12, 2012	32.53	32.53	32.53	32.53
110	NASDAQ	FGM	Tue, Dec 11, 2012	32.29	32.33	32.23	32.28
109	NASDAQ	FGM	Mon, Dec 10, 2012	31.90	31.90	31.88	31.88
108	NASDAQ	FGM	Fri, Dec 7, 2012	31.67	31.82	31.61	31.82
107	NASDAQ	FGM	Thu, Dec 6, 2012	31.95	31.95	31.92	31.93
106	NASDAQ	FGM	Wed, Dec 5, 2012	31.98	31.98	31.80	31.86
105	NASDAQ	FGM	Tue, Dec 4, 2012	31.73	31.73	31.73	31.73
104	NASDAQ	FGM	Mon, Dec 3, 2012	31.68	31.69	31.68	31.69
103	NASDAQ	FGM	Fri, Nov 30, 2012	31.60	31.71	31.60	31.71
102	NASDAQ	FGM	Thu, Nov 29, 2012	31.35	31.35	31.21	31.23
101	NASDAQ	FGM	Wed, Nov 28, 2012	30.76	31.04	30.76	31.04
100	NASDAQ	FGM	Tue, Nov 27, 2012	31.04	31.04	30.90	30.90
99	NASDAQ	FGM	Fri, Nov 23, 2012	30.83	30.83	30.83	30.83
98	NASDAQ	FGM	Mon, Nov 19, 2012	29.83	29.83	29.83	29.83
97	NASDAQ	FGM	Fri, Nov 16, 2012	29.10	29.10	29.10	29.10
96	NASDAQ	FGM	Wed, Nov 14, 2012	29.70	29.70	29.50	29.50
95	NASDAQ	FGM	Fri, Nov 9, 2012	29.84	29.84	29.74	29.74
94	NASDAQ	FGM	Thu, Nov 8, 2012	29.94	30.02	29.94	29.99
93	NASDAQ	FGM	Tue, Nov 6, 2012	30.83	30.83	30.83	30.83
92	NASDAQ	FGM	Fri, Nov 2, 2012	30.63	30.75	30.63	30.75
91	NASDAQ	FGM	Thu, Oct 25, 2012	29.98	30.07	29.98	30.07
90	NASDAQ	FGM	Wed, Oct 24, 2012	29.92	29.92	29.91	29.91
89	NASDAQ	FGM	Tue, Oct 23, 2012	30.40	30.40	29.94	29.94
88	NASDAQ	FGM	Mon, Oct 22, 2012	31.06	31.06	30.60	30.60
87	NASDAQ	FGM	Fri, Oct 19, 2012	30.43	30.43	30.34	30.34
86	NASDAQ	FGM	Thu, Oct 18, 2012	30.76	30.76	30.76	30.76
85	NASDAQ	FGM	Wed, Oct 17, 2012	30.58	30.78	30.51	30.78
84	NASDAQ	FGM	Tue, Oct 16, 2012	30.35	30.35	30.35	30.35
83	NASDAQ	FGM	Mon, Oct 15, 2012	30.03	30.03	29.95	30.02
82	NASDAQ	FGM	Fri, Oct 12, 2012	30.20	30.20	30.00	30.00
81	NASDAQ	FGM	Thu, Oct 11, 2012	29.84	30.16	29.83	30.06
80	NASDAQ	FGM	Mon, Oct 8, 2012	29.72	29.72	29.69	29.69
79	NASDAQ	FGM	Fri, Oct 5, 2012	30.45	30.45	30.38	30.38
78	NASDAQ	FGM	Thu, Oct 4, 2012	29.88	29.99	29.74	29.96
77	NASDAQ	FGM	Wed, Oct 3, 2012	29.70	29.70	29.69	29.69
76	NASDAQ	FGM	Tue, Oct 2, 2012	29.55	29.55	29.53	29.53
75	NASDAQ	FGM	Fri, Sep 28, 2012	29.05	29.05	28.93	29.01
74	NASDAQ	FGM	Thu, Sep 27, 2012	28.94	29.35	28.94	29.35
73	NASDAQ	FGM	Wed, Sep 26, 2012	28.94	28.98	28.92	28.95
72	NASDAQ	FGM	Mon, Sep 24, 2012	29.81	29.85	29.77	29.81
71	NASDAQ	FGM	Fri, Sep 21, 2012	30.46	30.51	29.90	29.91
70	NASDAQ	FGM	Thu, Sep 20, 2012	30.06	30.28	30.03	30.15
69	NASDAQ	FGM	Wed, Sep 19, 2012	30.50	30.58	30.50	30.56
68	NASDAQ	FGM	Tue, Sep 18, 2012	30.37	30.39	30.37	30.39
67	NASDAQ	FGM	Mon, Sep 17, 2012	30.67	30.67	30.67	30.67
66	NASDAQ	FGM	Fri, Sep 14, 2012	30.97	31.11	30.74	30.93
65	NASDAQ	FGM	Thu, Sep 13, 2012	29.72	29.72	29.72	29.72
64	NASDAQ	FGM	Wed, Sep 12, 2012	29.98	30.11	29.88	29.94
63	NASDAQ	FGM	Tue, Sep 11, 2012	29.51	29.74	29.51	29.64
62	NASDAQ	FGM	Mon, Sep 10, 2012	29.51	29.51	29.20	29.20
61	NASDAQ	FGM	Fri, Sep 7, 2012	29.30	29.54	29.30	29.54
60	NASDAQ	FGM	Thu, Sep 6, 2012	28.58	29.04	28.58	28.82
59	NASDAQ	FGM	Wed, Sep 5, 2012	28.24	28.25	28.15	28.20
58	NASDAQ	FGM	Tue, Sep 4, 2012	28.14	28.26	28.14	28.26
57	NASDAQ	FGM	Fri, Aug 31, 2012	28.49	28.60	28.49	28.55
56	NASDAQ	FGM	Thu, Aug 30, 2012	28.39	28.39	28.11	28.13
55	NASDAQ	FGM	Wed, Aug 29, 2012	28.73	28.85	28.65	28.85
54	NASDAQ	FGM	Tue, Aug 28, 2012	28.72	28.79	28.72	28.78
53	NASDAQ	FGM	Mon, Aug 27, 2012	28.73	28.74	28.72	28.73
52	NASDAQ	FGM	Fri, Aug 24, 2012	28.53	28.53	28.53	28.53
51	NASDAQ	FGM	Tue, Aug 21, 2012	29.03	29.11	29.00	29.03
50	NASDAQ	FGM	Fri, Aug 17, 2012	28.46	28.65	28.40	28.60
49	NASDAQ	FGM	Wed, Aug 15, 2012	28.06	28.06	27.79	27.79
48	NASDAQ	FGM	Mon, Aug 13, 2012	27.96	27.96	27.96	27.96
47	NASDAQ	FGM	Fri, Aug 10, 2012	27.97	27.97	27.97	27.97
46	NASDAQ	FGM	Thu, Aug 9, 2012	27.73	28.03	27.71	28.02
45	NASDAQ	FGM	Wed, Aug 8, 2012	27.71	27.71	27.71	27.71
44	NASDAQ	FGM	Tue, Aug 7, 2012	28.19	28.19	28.19	28.19
43	NASDAQ	FGM	Fri, Aug 3, 2012	27.27	27.63	27.27	27.63
42	NASDAQ	FGM	Thu, Aug 2, 2012	27.54	27.54	26.23	26.23
41	NASDAQ	FGM	Fri, Jul 27, 2012	27.14	27.14	27.14	27.14
40	NASDAQ	FGM	Wed, Jul 25, 2012	26.09	26.09	26.01	26.01
39	NASDAQ	FGM	Mon, Jul 23, 2012	26.87	26.87	25.78	25.95
38	NASDAQ	FGM	Fri, Jul 20, 2012	26.95	26.95	26.85	26.87
37	NASDAQ	FGM	Fri, Jul 13, 2012	26.57	26.57	26.56	26.56
36	NASDAQ	FGM	Wed, Jul 11, 2012	26.53	26.53	26.53	26.53
35	NASDAQ	FGM	Fri, Jul 6, 2012	26.42	26.54	26.42	26.44
34	NASDAQ	FGM	Tue, Jul 3, 2012	27.66	27.66	27.42	27.42
33	NASDAQ	FGM	Fri, Jun 29, 2012	27.16	27.20	27.11	27.15
32	NASDAQ	FGM	Wed, Jun 27, 2012	26.04	26.04	26.04	26.04
31	NASDAQ	FGM	Tue, Jun 26, 2012	26.03	26.03	26.03	26.03
30	NASDAQ	FGM	Mon, Jun 25, 2012	26.21	26.21	26.15	26.16
29	NASDAQ	FGM	Thu, Jun 21, 2012	27.03	27.03	27.03	27.03
28	NASDAQ	FGM	Tue, Jun 19, 2012	27.72	27.77	27.72	27.77
27	NASDAQ	FGM	Mon, Jun 18, 2012	26.89	26.98	26.89	26.94
26	NASDAQ	FGM	Fri, Jun 15, 2012	26.68	27.09	26.67	27.08
25	NASDAQ	FGM	Wed, Jun 13, 2012	26.57	26.57	26.57	26.57
24	NASDAQ	FGM	Mon, Jun 11, 2012	26.72	26.72	26.72	26.72
23	NASDAQ	FGM	Fri, Jun 8, 2012	26.62	26.62	26.62	26.62
22	NASDAQ	FGM	Wed, Jun 6, 2012	26.51	26.57	26.51	26.57
21	NASDAQ	FGM	Tue, Jun 5, 2012	25.53	25.55	25.53	25.55
20	NASDAQ	FGM	Wed, May 30, 2012	26.87	26.87	25.92	26.51
19	NASDAQ	FGM	Tue, May 29, 2012	27.69	27.69	27.52	27.52
18	NASDAQ	FGM	Fri, May 25, 2012	27.14	27.45	27.14	27.23
17	NASDAQ	FGM	Thu, May 24, 2012	27.26	27.26	27.03	27.15
16	NASDAQ	FGM	Wed, May 23, 2012	27.11	27.50	27.11	27.49
15	NASDAQ	FGM	Thu, May 17, 2012	27.57	27.64	27.48	27.48
14	NASDAQ	FGM	Tue, Apr 24, 2012	29.75	29.75	29.75	29.75
13	NASDAQ	FGM	Wed, Apr 18, 2012	30.35	30.35	30.35	30.35
12	NASDAQ	FGM	Tue, Apr 17, 2012	30.38	30.38	30.38	30.38
11	NASDAQ	FGM	Fri, Mar 23, 2012	31.34	31.34	31.34	31.34
10	NASDAQ	FGM	Fri, Mar 16, 2012	31.25	31.25	31.25	31.25
9	NASDAQ	FGM	Wed, Mar 14, 2012	30.83	30.83	30.83	30.83
8	NASDAQ	FGM	Fri, Mar 9, 2012	30.35	30.35	30.35	30.35
7	NASDAQ	FGM	Fri, Mar 2, 2012	30.91	30.91	30.91	30.91
6	NASDAQ	FGM	Thu, Mar 1, 2012	31.06	31.11	31.06	31.11
5	NASDAQ	FGM	Wed, Feb 29, 2012	30.85	30.85	30.79	30.79
4	NASDAQ	FGM	Tue, Feb 28, 2012	31.90	31.90	31.01	31.03
3	NASDAQ	FGM	Thu, Feb 23, 2012	30.40	30.40	30.40	30.40
2	NASDAQ	FGM	Tue, Feb 21, 2012	30.95	30.95	30.95	30.95
1	NASDAQ	FGM	Fri, Feb 17, 2012	30.78	30.78	30.78	30.78
#	Exchange	Symbol	Date	Open	High	Low	Close

First Trust Germany AlphaDEX Fund NASDAQ:FGM 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