Empire State Realty OP, L.P. Series 250 Operating Partnership Units Representing Limited Partnership Interests AMEX:FISK Historical Prices

Below are the 1515 trading days of historical prices for FISK.

#	Exchange	Symbol	Date	Open	High	Low	Close
1515	AMEX	FISK	Wed, Jan 18, 2023	0.00	0.00	0.00	0.00
1514	AMEX	FISK	Tue, Jan 17, 2023	0.00	0.00	0.00	0.00
1513	AMEX	FISK	Fri, Jan 13, 2023	6.98	6.98	6.98	6.98
1512	AMEX	FISK	Thu, Jan 12, 2023	6.69	7.17	6.69	7.17
1511	AMEX	FISK	Wed, Jan 11, 2023	0.00	0.00	0.00	0.00
1510	AMEX	FISK	Tue, Jan 10, 2023	6.65	6.72	6.65	6.65
1509	AMEX	FISK	Mon, Jan 9, 2023	0.00	0.00	0.00	0.00
1508	AMEX	FISK	Thu, Jan 5, 2023	6.88	6.88	6.88	6.88
1507	AMEX	FISK	Wed, Jan 4, 2023	0.00	0.00	0.00	0.00
1506	AMEX	FISK	Tue, Jan 3, 2023	0.00	0.00	0.00	0.00
1505	AMEX	FISK	Thu, Dec 29, 2022	6.60	6.73	6.11	6.68
1504	AMEX	FISK	Wed, Dec 28, 2022	6.50	6.62	5.92	6.20
1503	AMEX	FISK	Tue, Dec 27, 2022	6.60	6.74	6.60	6.74
1502	AMEX	FISK	Wed, Dec 21, 2022	6.60	6.60	6.58	6.58
1501	AMEX	FISK	Mon, Dec 19, 2022	6.70	6.70	6.16	6.16
1500	AMEX	FISK	Wed, Dec 14, 2022	6.99	7.15	6.99	7.12
1499	AMEX	FISK	Tue, Dec 13, 2022	6.75	7.00	6.75	7.00
1498	AMEX	FISK	Mon, Dec 12, 2022	6.74	6.75	6.44	6.75
1497	AMEX	FISK	Fri, Dec 9, 2022	6.40	6.50	6.20	6.50
1496	AMEX	FISK	Wed, Nov 30, 2022	6.97	7.38	6.97	7.02
1495	AMEX	FISK	Tue, Nov 29, 2022	7.32	7.32	7.32	7.32
1494	AMEX	FISK	Mon, Nov 28, 2022	6.84	6.84	6.84	6.84
1493	AMEX	FISK	Fri, Nov 25, 2022	6.99	6.99	6.99	6.99
1492	AMEX	FISK	Wed, Nov 16, 2022	6.98	6.98	6.98	6.98
1491	AMEX	FISK	Thu, Nov 10, 2022	7.34	7.34	7.27	7.34
1490	AMEX	FISK	Wed, Nov 9, 2022	6.42	6.42	6.13	6.13
1489	AMEX	FISK	Thu, Nov 3, 2022	7.03	7.03	7.03	7.03
1488	AMEX	FISK	Wed, Oct 26, 2022	6.81	6.81	6.81	6.81
1487	AMEX	FISK	Mon, Oct 24, 2022	6.50	6.65	5.91	6.20
1486	AMEX	FISK	Tue, Oct 18, 2022	6.65	6.80	6.23	6.38
1485	AMEX	FISK	Thu, Oct 13, 2022	6.39	6.39	6.39	6.39
1484	AMEX	FISK	Wed, Oct 12, 2022	6.20	6.20	5.88	6.17
1483	AMEX	FISK	Tue, Oct 11, 2022	6.82	6.82	6.82	6.82
1482	AMEX	FISK	Tue, Oct 4, 2022	6.70	6.70	6.18	6.58
1481	AMEX	FISK	Mon, Oct 3, 2022	6.94	6.94	6.94	6.94
1480	AMEX	FISK	Tue, Sep 27, 2022	6.40	6.40	6.40	6.40
1479	AMEX	FISK	Mon, Sep 26, 2022	6.72	6.72	6.49	6.50
1478	AMEX	FISK	Thu, Sep 22, 2022	7.45	7.45	7.45	7.45
1477	AMEX	FISK	Tue, Sep 13, 2022	6.88	7.13	6.88	7.09
1476	AMEX	FISK	Mon, Sep 12, 2022	7.08	7.10	7.08	7.10
1475	AMEX	FISK	Fri, Sep 9, 2022	7.05	7.30	6.99	6.99
1474	AMEX	FISK	Tue, Aug 30, 2022	7.03	7.04	7.03	7.04
1473	AMEX	FISK	Thu, Aug 25, 2022	6.95	6.95	6.89	6.89
1472	AMEX	FISK	Wed, Aug 24, 2022	7.06	7.06	7.06	7.06
1471	AMEX	FISK	Tue, Aug 16, 2022	7.81	7.81	7.81	7.81
1470	AMEX	FISK	Mon, Aug 15, 2022	7.84	7.85	7.84	7.85
1469	AMEX	FISK	Fri, Jul 29, 2022	7.91	7.91	7.76	7.76
1468	AMEX	FISK	Mon, Jul 18, 2022	7.01	7.39	6.98	7.39
1467	AMEX	FISK	Fri, Jul 15, 2022	7.50	7.50	7.50	7.50
1466	AMEX	FISK	Thu, Jul 7, 2022	7.20	7.50	7.20	7.50
1465	AMEX	FISK	Fri, Jul 1, 2022	7.56	7.56	7.56	7.56
1464	AMEX	FISK	Mon, Jun 27, 2022	7.25	7.25	7.25	7.25
1463	AMEX	FISK	Fri, Jun 24, 2022	7.11	7.11	6.85	6.85
1462	AMEX	FISK	Thu, Jun 23, 2022	6.64	6.64	6.64	6.64
1461	AMEX	FISK	Thu, Jun 2, 2022	7.41	7.41	7.41	7.37
1460	AMEX	FISK	Wed, Jun 1, 2022	8.14	8.14	8.14	8.14
1459	AMEX	FISK	Fri, May 27, 2022	7.78	7.78	7.66	7.72
1458	AMEX	FISK	Wed, May 25, 2022	7.59	7.74	7.59	7.74
1457	AMEX	FISK	Fri, May 20, 2022	7.78	7.78	7.74	7.75
1456	AMEX	FISK	Wed, May 18, 2022	8.07	8.60	8.07	8.58
1455	AMEX	FISK	Tue, May 10, 2022	7.93	7.94	7.91	7.94
1454	AMEX	FISK	Mon, May 9, 2022	7.69	7.69	7.69	7.69
1453	AMEX	FISK	Fri, May 6, 2022	8.61	8.90	8.04	8.04
1452	AMEX	FISK	Fri, Apr 29, 2022	8.19	8.19	8.19	8.19
1451	AMEX	FISK	Thu, Apr 28, 2022	8.14	8.37	7.68	8.37
1450	AMEX	FISK	Mon, Apr 25, 2022	8.45	8.80	8.45	8.79
1449	AMEX	FISK	Mon, Apr 18, 2022	8.70	8.70	8.70	8.70
1448	AMEX	FISK	Thu, Apr 14, 2022	9.02	9.02	8.58	8.58
1447	AMEX	FISK	Wed, Apr 13, 2022	8.70	8.90	8.70	8.90
1446	AMEX	FISK	Tue, Apr 12, 2022	8.70	8.70	8.70	8.70
1445	AMEX	FISK	Mon, Apr 11, 2022	8.61	8.82	8.61	8.82
1444	AMEX	FISK	Fri, Apr 8, 2022	8.48	8.48	8.48	8.48
1443	AMEX	FISK	Thu, Apr 7, 2022	8.49	8.81	8.49	8.81
1442	AMEX	FISK	Wed, Apr 6, 2022	8.81	8.81	8.81	8.81
1441	AMEX	FISK	Tue, Apr 5, 2022	9.58	9.58	8.99	8.99
1440	AMEX	FISK	Mon, Apr 4, 2022	9.50	9.50	8.75	8.75
1439	AMEX	FISK	Wed, Mar 30, 2022	9.55	9.69	9.43	9.51
1438	AMEX	FISK	Tue, Mar 29, 2022	9.68	9.96	9.68	9.96
1437	AMEX	FISK	Mon, Mar 28, 2022	9.68	9.68	9.68	9.68
1436	AMEX	FISK	Fri, Mar 25, 2022	9.55	9.55	9.47	9.47
1435	AMEX	FISK	Thu, Mar 24, 2022	9.50	9.50	9.49	9.49
1434	AMEX	FISK	Wed, Mar 23, 2022	9.41	9.43	9.40	9.43
1433	AMEX	FISK	Wed, Mar 16, 2022	9.14	9.14	9.14	9.14
1432	AMEX	FISK	Tue, Mar 15, 2022	9.14	9.14	9.14	9.14
1431	AMEX	FISK	Thu, Mar 10, 2022	9.04	9.04	9.04	9.04
1430	AMEX	FISK	Wed, Mar 9, 2022	9.18	9.18	9.04	9.01
1429	AMEX	FISK	Tue, Feb 15, 2022	9.52	9.52	9.52	9.52
1428	AMEX	FISK	Mon, Feb 14, 2022	9.07	9.52	9.06	9.52
1427	AMEX	FISK	Fri, Feb 11, 2022	9.01	9.01	8.78	8.78
1426	AMEX	FISK	Thu, Feb 10, 2022	8.78	8.78	8.78	8.78
1425	AMEX	FISK	Wed, Feb 9, 2022	8.60	8.87	8.27	8.78
1424	AMEX	FISK	Fri, Jan 28, 2022	8.39	8.67	7.67	8.67
1423	AMEX	FISK	Thu, Jan 27, 2022	9.21	9.21	8.51	8.51
1422	AMEX	FISK	Wed, Jan 26, 2022	8.32	8.75	8.32	8.75
1421	AMEX	FISK	Tue, Jan 25, 2022	8.95	8.95	8.65	8.94
1420	AMEX	FISK	Thu, Jan 20, 2022	0.00	0.00	0.00	9.70
1419	AMEX	FISK	Tue, Jan 18, 2022	0.00	0.00	0.00	9.70
1418	AMEX	FISK	Fri, Jan 14, 2022	0.00	0.00	0.00	9.70
1417	AMEX	FISK	Thu, Jan 13, 2022	0.00	0.00	0.00	9.70
1416	AMEX	FISK	Tue, Jan 11, 2022	9.41	9.70	9.41	9.70
1415	AMEX	FISK	Mon, Jan 10, 2022	0.00	0.00	0.00	8.58
1414	AMEX	FISK	Fri, Jan 7, 2022	0.00	0.00	0.00	8.58
1413	AMEX	FISK	Thu, Jan 6, 2022	0.00	0.00	0.00	8.58
1412	AMEX	FISK	Tue, Jan 4, 2022	0.00	0.00	0.00	8.58
1411	AMEX	FISK	Mon, Jan 3, 2022	0.00	0.00	0.00	8.58
1410	AMEX	FISK	Fri, Dec 31, 2021	0.00	0.00	0.00	8.58
1409	AMEX	FISK	Thu, Dec 30, 2021	8.58	8.58	8.58	8.58
1408	AMEX	FISK	Wed, Dec 29, 2021	8.58	8.58	8.58	8.58
1407	AMEX	FISK	Tue, Dec 28, 2021	0.00	0.00	0.00	8.01
1406	AMEX	FISK	Mon, Dec 27, 2021	0.00	0.00	0.00	8.01
1405	AMEX	FISK	Thu, Dec 23, 2021	8.01	8.01	8.01	8.01
1404	AMEX	FISK	Wed, Dec 22, 2021	8.80	8.81	8.80	8.81
1403	AMEX	FISK	Tue, Dec 21, 2021	8.75	8.75	7.84	8.61
1402	AMEX	FISK	Mon, Dec 20, 2021	0.00	0.00	0.00	8.72
1401	AMEX	FISK	Thu, Dec 16, 2021	0.00	0.00	0.00	8.72
1400	AMEX	FISK	Wed, Dec 15, 2021	0.00	0.00	0.00	8.75
1399	AMEX	FISK	Fri, Dec 10, 2021	8.33	8.75	8.33	8.75
1398	AMEX	FISK	Wed, Dec 8, 2021	0.00	0.00	0.00	9.25
1397	AMEX	FISK	Tue, Dec 7, 2021	9.25	9.25	9.25	9.25
1396	AMEX	FISK	Mon, Dec 6, 2021	9.00	9.36	8.99	9.25
1395	AMEX	FISK	Thu, Dec 2, 2021	0.00	0.00	0.00	9.30
1394	AMEX	FISK	Wed, Dec 1, 2021	9.30	9.30	9.30	9.30
1393	AMEX	FISK	Tue, Nov 30, 2021	9.53	9.54	9.30	9.30
1392	AMEX	FISK	Mon, Nov 29, 2021	9.50	9.50	9.50	9.50
1391	AMEX	FISK	Fri, Nov 26, 2021	9.18	9.24	8.49	9.24
1390	AMEX	FISK	Fri, Nov 19, 2021	0.00	0.00	0.00	10.69
1389	AMEX	FISK	Thu, Nov 18, 2021	0.00	0.00	0.00	10.69
1388	AMEX	FISK	Wed, Nov 17, 2021	0.00	0.00	0.00	10.69
1387	AMEX	FISK	Tue, Nov 16, 2021	10.69	10.69	10.69	10.69
1386	AMEX	FISK	Mon, Nov 15, 2021	10.38	10.69	10.38	10.69
1385	AMEX	FISK	Fri, Nov 12, 2021	0.00	0.00	0.00	10.30
1384	AMEX	FISK	Mon, Nov 8, 2021	10.30	10.30	10.30	10.30
1383	AMEX	FISK	Thu, Nov 4, 2021	10.00	10.00	9.99	10.00
1382	AMEX	FISK	Wed, Nov 3, 2021	9.75	9.90	9.49	9.50
1381	AMEX	FISK	Tue, Nov 2, 2021	9.34	9.34	9.34	9.34
1380	AMEX	FISK	Fri, Oct 29, 2021	9.74	9.74	9.74	9.74
1379	AMEX	FISK	Thu, Oct 28, 2021	9.97	9.98	9.74	9.74
1378	AMEX	FISK	Mon, Oct 25, 2021	10.43	10.77	10.43	10.77
1377	AMEX	FISK	Thu, Oct 21, 2021	10.80	10.80	10.80	10.80
1376	AMEX	FISK	Mon, Oct 18, 2021	10.89	10.89	10.87	10.87
1375	AMEX	FISK	Fri, Oct 15, 2021	10.68	10.68	10.68	10.68
1374	AMEX	FISK	Thu, Oct 14, 2021	10.68	10.68	10.68	10.68
1373	AMEX	FISK	Wed, Oct 13, 2021	0.00	0.00	0.00	10.33
1372	AMEX	FISK	Mon, Oct 11, 2021	0.00	0.00	0.00	10.33
1371	AMEX	FISK	Thu, Oct 7, 2021	10.49	10.54	10.32	10.33
1370	AMEX	FISK	Wed, Oct 6, 2021	10.20	10.20	10.20	10.20
1369	AMEX	FISK	Tue, Oct 5, 2021	10.19	10.19	10.19	10.19
1368	AMEX	FISK	Mon, Oct 4, 2021	0.00	0.00	0.00	10.25
1367	AMEX	FISK	Fri, Oct 1, 2021	0.00	0.00	0.00	10.25
1366	AMEX	FISK	Thu, Sep 30, 2021	0.00	0.00	0.00	10.25
1365	AMEX	FISK	Wed, Sep 29, 2021	0.00	0.00	0.00	10.25
1364	AMEX	FISK	Tue, Sep 28, 2021	0.00	0.00	0.00	10.25
1363	AMEX	FISK	Mon, Sep 27, 2021	10.20	10.25	10.20	10.25
1362	AMEX	FISK	Fri, Sep 24, 2021	10.03	10.03	9.61	9.61
1361	AMEX	FISK	Thu, Sep 23, 2021	9.60	9.60	9.60	9.60
1360	AMEX	FISK	Tue, Sep 21, 2021	0.00	0.00	0.00	9.42
1359	AMEX	FISK	Mon, Sep 20, 2021	0.00	0.00	0.00	9.42
1358	AMEX	FISK	Fri, Sep 17, 2021	9.76	9.76	9.42	9.42
1357	AMEX	FISK	Thu, Sep 16, 2021	0.00	0.00	0.00	9.86
1356	AMEX	FISK	Tue, Sep 14, 2021	0.00	0.00	0.00	9.86
1355	AMEX	FISK	Mon, Sep 13, 2021	9.89	9.89	9.89	9.86
1354	AMEX	FISK	Fri, Sep 10, 2021	0.00	0.00	0.00	9.95
1353	AMEX	FISK	Thu, Sep 9, 2021	10.08	10.08	9.94	9.95
1352	AMEX	FISK	Wed, Sep 8, 2021	10.20	10.20	10.20	10.20
1351	AMEX	FISK	Tue, Sep 7, 2021	10.20	10.20	9.66	9.66
1350	AMEX	FISK	Fri, Sep 3, 2021	0.00	0.00	0.00	10.20
1349	AMEX	FISK	Thu, Sep 2, 2021	10.19	10.20	10.19	10.20
1348	AMEX	FISK	Tue, Aug 31, 2021	10.22	10.28	10.22	10.22
1347	AMEX	FISK	Mon, Aug 30, 2021	10.04	10.04	10.04	10.04
1346	AMEX	FISK	Thu, Aug 26, 2021	0.00	0.00	0.00	10.12
1345	AMEX	FISK	Tue, Aug 24, 2021	10.12	10.12	10.12	10.12
1344	AMEX	FISK	Mon, Aug 23, 2021	0.00	0.00	0.00	10.22
1343	AMEX	FISK	Fri, Aug 20, 2021	0.00	0.00	0.00	10.22
1342	AMEX	FISK	Wed, Aug 18, 2021	0.00	0.00	0.00	10.22
1341	AMEX	FISK	Tue, Aug 17, 2021	10.90	10.90	10.20	10.22
1340	AMEX	FISK	Mon, Aug 16, 2021	10.66	10.66	10.66	10.66
1339	AMEX	FISK	Fri, Aug 13, 2021	10.55	10.69	10.55	10.63
1338	AMEX	FISK	Thu, Aug 12, 2021	10.63	10.63	10.63	10.63
1337	AMEX	FISK	Wed, Aug 11, 2021	10.71	10.71	10.71	10.71
1336	AMEX	FISK	Tue, Aug 10, 2021	10.64	10.64	10.64	10.64
1335	AMEX	FISK	Mon, Aug 9, 2021	10.64	10.64	10.64	10.64
1334	AMEX	FISK	Fri, Aug 6, 2021	10.62	10.62	10.62	10.62
1333	AMEX	FISK	Wed, Aug 4, 2021	0.00	0.00	0.00	11.39
1332	AMEX	FISK	Tue, Aug 3, 2021	0.00	0.00	0.00	11.39
1331	AMEX	FISK	Mon, Aug 2, 2021	0.00	0.00	0.00	11.39
1330	AMEX	FISK	Fri, Jul 30, 2021	0.00	0.00	0.00	11.39
1329	AMEX	FISK	Thu, Jul 29, 2021	11.57	11.57	11.07	11.39
1328	AMEX	FISK	Mon, Jul 26, 2021	0.00	0.00	0.00	12.10
1327	AMEX	FISK	Fri, Jul 23, 2021	0.00	0.00	0.00	12.10
1326	AMEX	FISK	Thu, Jul 22, 2021	12.10	12.10	12.10	12.10
1325	AMEX	FISK	Wed, Jul 21, 2021	12.15	12.15	12.15	12.15
1324	AMEX	FISK	Tue, Jul 20, 2021	11.97	12.00	11.44	11.44
1323	AMEX	FISK	Fri, Jul 16, 2021	0.00	0.00	0.00	11.55
1322	AMEX	FISK	Wed, Jul 14, 2021	0.00	0.00	0.00	11.55
1321	AMEX	FISK	Tue, Jul 13, 2021	0.00	0.00	0.00	11.55
1320	AMEX	FISK	Mon, Jul 12, 2021	0.00	0.00	0.00	11.55
1319	AMEX	FISK	Fri, Jul 9, 2021	11.55	11.55	11.55	11.55
1318	AMEX	FISK	Wed, Jul 7, 2021	0.00	0.00	0.00	12.06
1317	AMEX	FISK	Thu, Jul 1, 2021	12.00	12.06	11.83	12.06
1316	AMEX	FISK	Wed, Jun 30, 2021	0.00	0.00	0.00	11.65
1315	AMEX	FISK	Tue, Jun 29, 2021	11.65	11.65	11.65	11.65
1314	AMEX	FISK	Mon, Jun 28, 2021	0.00	0.00	0.00	12.00
1313	AMEX	FISK	Fri, Jun 25, 2021	12.00	12.00	12.00	12.00
1312	AMEX	FISK	Thu, Jun 24, 2021	11.90	11.90	11.90	11.90
1311	AMEX	FISK	Thu, Jun 17, 2021	0.00	0.00	0.00	12.54
1310	AMEX	FISK	Tue, Jun 15, 2021	0.00	0.00	0.00	12.54
1309	AMEX	FISK	Mon, Jun 14, 2021	12.54	12.54	12.54	12.54
1308	AMEX	FISK	Fri, Jun 11, 2021	0.00	0.00	0.00	12.72
1307	AMEX	FISK	Thu, Jun 10, 2021	12.75	12.75	12.75	12.75
1306	AMEX	FISK	Wed, Jun 9, 2021	12.70	12.76	12.70	12.76
1305	AMEX	FISK	Mon, Jun 7, 2021	12.37	12.50	12.37	12.50
1304	AMEX	FISK	Fri, Jun 4, 2021	12.15	12.15	12.15	12.15
1303	AMEX	FISK	Thu, Jun 3, 2021	12.19	12.19	12.19	12.19
1302	AMEX	FISK	Wed, Jun 2, 2021	12.39	12.39	12.39	12.39
1301	AMEX	FISK	Tue, Jun 1, 2021	11.85	12.04	11.84	12.04
1300	AMEX	FISK	Fri, May 28, 2021	11.85	11.85	11.85	11.85
1299	AMEX	FISK	Thu, May 27, 2021	11.75	11.75	11.73	11.73
1298	AMEX	FISK	Wed, May 26, 2021	11.50	11.50	11.50	11.50
1297	AMEX	FISK	Mon, May 24, 2021	11.80	11.91	11.80	11.80
1296	AMEX	FISK	Fri, May 21, 2021	0.00	0.00	0.00	11.40
1295	AMEX	FISK	Thu, May 20, 2021	11.66	11.66	11.40	11.40
1294	AMEX	FISK	Wed, May 19, 2021	0.00	0.00	0.00	11.49
1293	AMEX	FISK	Tue, May 18, 2021	11.45	11.55	11.45	11.49
1292	AMEX	FISK	Mon, May 17, 2021	0.00	0.00	0.00	11.37
1291	AMEX	FISK	Fri, May 14, 2021	12.61	12.61	11.36	11.37
1290	AMEX	FISK	Tue, May 11, 2021	11.43	11.52	11.39	11.48
1289	AMEX	FISK	Mon, May 10, 2021	11.68	11.68	11.68	11.68
1288	AMEX	FISK	Fri, May 7, 2021	0.00	0.00	0.00	11.53
1287	AMEX	FISK	Thu, May 6, 2021	11.53	11.53	11.53	11.53
1286	AMEX	FISK	Wed, May 5, 2021	11.90	11.74	11.74	11.74
1285	AMEX	FISK	Tue, May 4, 2021	0.00	0.00	0.00	11.70
1284	AMEX	FISK	Mon, May 3, 2021	0.00	0.00	0.00	11.70
1283	AMEX	FISK	Fri, Apr 30, 2021	0.00	0.00	0.00	11.70
1282	AMEX	FISK	Thu, Apr 29, 2021	11.50	11.70	11.50	11.70
1281	AMEX	FISK	Wed, Apr 28, 2021	11.11	11.11	11.11	11.11
1280	AMEX	FISK	Tue, Apr 27, 2021	11.18	11.18	11.18	11.18
1279	AMEX	FISK	Mon, Apr 26, 2021	11.01	11.15	11.01	11.11
1278	AMEX	FISK	Fri, Apr 23, 2021	10.90	10.90	10.90	10.90
1277	AMEX	FISK	Thu, Apr 22, 2021	0.00	0.00	0.00	11.20
1276	AMEX	FISK	Wed, Apr 21, 2021	11.25	11.27	11.20	11.20
1275	AMEX	FISK	Mon, Apr 19, 2021	11.26	11.27	11.22	11.27
1274	AMEX	FISK	Fri, Apr 16, 2021	0.00	0.00	0.00	11.27
1273	AMEX	FISK	Wed, Apr 14, 2021	0.00	0.00	0.00	11.27
1272	AMEX	FISK	Fri, Apr 9, 2021	0.00	0.00	0.00	11.27
1271	AMEX	FISK	Thu, Apr 8, 2021	0.00	0.00	0.00	11.27
1270	AMEX	FISK	Wed, Apr 7, 2021	11.27	11.27	11.27	11.27
1269	AMEX	FISK	Mon, Apr 5, 2021	11.23	11.23	11.23	11.23
1268	AMEX	FISK	Wed, Mar 31, 2021	11.15	11.15	11.15	11.15
1267	AMEX	FISK	Tue, Mar 30, 2021	0.00	0.00	0.00	11.09
1266	AMEX	FISK	Mon, Mar 29, 2021	9.98	11.30	9.98	11.09
1265	AMEX	FISK	Fri, Mar 26, 2021	11.17	11.17	11.08	11.08
1264	AMEX	FISK	Thu, Mar 25, 2021	0.00	0.00	0.00	11.78
1263	AMEX	FISK	Wed, Mar 24, 2021	0.00	0.00	0.00	11.78
1262	AMEX	FISK	Fri, Mar 19, 2021	0.00	0.00	0.00	11.78
1261	AMEX	FISK	Thu, Mar 18, 2021	11.75	11.78	11.74	11.78
1260	AMEX	FISK	Tue, Mar 16, 2021	0.00	0.00	0.00	11.51
1259	AMEX	FISK	Mon, Mar 15, 2021	11.54	11.54	11.51	11.51
1258	AMEX	FISK	Thu, Mar 11, 2021	0.00	0.00	0.00	11.72
1257	AMEX	FISK	Wed, Mar 10, 2021	11.53	11.72	11.53	11.72
1256	AMEX	FISK	Tue, Mar 9, 2021	11.70	11.94	11.70	11.94
1255	AMEX	FISK	Mon, Mar 8, 2021	11.60	11.69	11.60	11.69
1254	AMEX	FISK	Fri, Mar 5, 2021	11.18	11.18	11.18	11.18
1253	AMEX	FISK	Thu, Mar 4, 2021	11.98	11.99	11.98	11.99
1252	AMEX	FISK	Wed, Mar 3, 2021	11.54	11.54	11.54	11.54
1251	AMEX	FISK	Tue, Mar 2, 2021	0.00	0.00	0.00	11.19
1250	AMEX	FISK	Mon, Mar 1, 2021	11.19	11.20	11.19	11.19
1249	AMEX	FISK	Fri, Feb 26, 2021	12.35	13.57	10.99	10.99
1248	AMEX	FISK	Thu, Feb 25, 2021	11.38	12.12	11.38	11.41
1247	AMEX	FISK	Wed, Feb 24, 2021	11.34	11.94	11.18	11.18
1246	AMEX	FISK	Tue, Feb 23, 2021	10.88	10.88	10.75	10.75
1245	AMEX	FISK	Mon, Feb 22, 2021	10.03	10.70	10.03	10.70
1244	AMEX	FISK	Fri, Feb 19, 2021	9.67	9.76	9.50	9.76
1243	AMEX	FISK	Thu, Feb 18, 2021	0.00	0.00	0.00	9.80
1242	AMEX	FISK	Wed, Feb 17, 2021	9.89	9.92	9.80	9.80
1241	AMEX	FISK	Tue, Feb 16, 2021	10.13	10.13	9.83	9.83
1240	AMEX	FISK	Fri, Feb 12, 2021	10.13	10.13	9.85	9.85
1239	AMEX	FISK	Thu, Feb 11, 2021	10.04	10.04	9.97	9.97
1238	AMEX	FISK	Wed, Feb 10, 2021	10.05	10.05	10.05	10.05
1237	AMEX	FISK	Tue, Feb 9, 2021	0.00	0.00	0.00	9.92
1236	AMEX	FISK	Mon, Feb 8, 2021	0.00	0.00	0.00	9.92
1235	AMEX	FISK	Thu, Feb 4, 2021	9.92	9.92	9.92	9.92
1234	AMEX	FISK	Wed, Feb 3, 2021	9.63	9.85	9.63	9.85
1233	AMEX	FISK	Tue, Feb 2, 2021	9.55	9.56	9.52	9.56
1232	AMEX	FISK	Mon, Feb 1, 2021	9.58	9.60	9.58	9.60
1231	AMEX	FISK	Fri, Jan 29, 2021	0.00	0.00	0.00	9.93
1230	AMEX	FISK	Thu, Jan 28, 2021	9.75	9.93	9.74	9.93
1229	AMEX	FISK	Wed, Jan 27, 2021	9.71	9.76	9.71	9.76
1228	AMEX	FISK	Tue, Jan 26, 2021	9.35	9.35	9.26	9.33
1227	AMEX	FISK	Mon, Jan 25, 2021	9.00	9.15	9.00	9.14
1226	AMEX	FISK	Fri, Jan 22, 2021	8.95	8.95	8.95	8.95
1225	AMEX	FISK	Thu, Jan 21, 2021	0.00	0.00	0.00	9.58
1224	AMEX	FISK	Wed, Jan 20, 2021	9.43	9.58	9.43	9.58
1223	AMEX	FISK	Tue, Jan 19, 2021	9.30	9.31	9.29	9.29
1222	AMEX	FISK	Fri, Jan 15, 2021	9.38	9.38	9.33	9.33
1221	AMEX	FISK	Thu, Jan 14, 2021	9.31	9.39	9.28	9.37
1220	AMEX	FISK	Wed, Jan 13, 2021	8.97	9.02	8.97	9.02
1219	AMEX	FISK	Tue, Jan 12, 2021	0.00	0.00	0.00	9.00
1218	AMEX	FISK	Mon, Jan 11, 2021	9.00	9.00	9.00	9.00
1217	AMEX	FISK	Fri, Jan 8, 2021	8.91	9.07	8.91	9.07
1216	AMEX	FISK	Thu, Jan 7, 2021	0.00	0.00	0.00	9.18
1215	AMEX	FISK	Wed, Jan 6, 2021	9.26	9.26	9.18	9.18
1214	AMEX	FISK	Tue, Jan 5, 2021	9.31	9.31	8.87	8.87
1213	AMEX	FISK	Mon, Jan 4, 2021	0.00	0.00	0.00	9.19
1212	AMEX	FISK	Thu, Dec 31, 2020	9.10	9.30	9.09	9.19
1211	AMEX	FISK	Wed, Dec 30, 2020	9.43	9.43	9.14	9.15
1210	AMEX	FISK	Tue, Dec 29, 2020	9.61	9.61	9.26	9.26
1209	AMEX	FISK	Mon, Dec 28, 2020	9.40	9.55	9.40	9.53
1208	AMEX	FISK	Thu, Dec 24, 2020	9.34	9.34	9.32	9.32
1207	AMEX	FISK	Wed, Dec 23, 2020	9.40	9.45	9.34	9.38
1206	AMEX	FISK	Tue, Dec 22, 2020	9.25	9.31	9.19	9.29
1205	AMEX	FISK	Mon, Dec 21, 2020	9.12	9.24	9.05	9.24
1204	AMEX	FISK	Fri, Dec 18, 2020	9.91	9.91	9.61	9.61
1203	AMEX	FISK	Thu, Dec 17, 2020	9.72	9.91	9.72	9.76
1202	AMEX	FISK	Wed, Dec 16, 2020	9.89	9.99	9.57	9.77
1201	AMEX	FISK	Tue, Dec 15, 2020	9.40	9.88	9.40	9.79
1200	AMEX	FISK	Mon, Dec 14, 2020	9.85	9.87	9.71	9.87
1199	AMEX	FISK	Fri, Dec 11, 2020	0.00	0.00	0.00	9.91
1198	AMEX	FISK	Thu, Dec 10, 2020	9.60	9.91	9.52	9.91
1197	AMEX	FISK	Wed, Dec 9, 2020	9.47	9.47	9.47	9.47
1196	AMEX	FISK	Tue, Dec 8, 2020	0.00	0.00	0.00	9.67
1195	AMEX	FISK	Mon, Dec 7, 2020	9.88	9.89	9.67	9.67
1194	AMEX	FISK	Fri, Dec 4, 2020	10.12	10.13	10.03	10.06
1193	AMEX	FISK	Thu, Dec 3, 2020	0.00	0.00	0.00	9.25
1192	AMEX	FISK	Wed, Dec 2, 2020	0.00	0.00	0.00	9.25
1191	AMEX	FISK	Tue, Dec 1, 2020	9.29	9.31	9.17	9.25
1190	AMEX	FISK	Mon, Nov 30, 2020	9.31	9.31	9.31	9.31
1189	AMEX	FISK	Fri, Nov 27, 2020	9.58	9.70	9.56	9.70
1188	AMEX	FISK	Wed, Nov 25, 2020	9.00	10.01	8.95	9.69
1187	AMEX	FISK	Tue, Nov 24, 2020	9.62	10.06	9.62	9.82
1186	AMEX	FISK	Mon, Nov 23, 2020	9.03	9.23	9.03	9.23
1185	AMEX	FISK	Fri, Nov 20, 2020	8.53	8.53	8.51	8.51
1184	AMEX	FISK	Thu, Nov 19, 2020	0.00	0.00	0.00	8.45
1183	AMEX	FISK	Wed, Nov 18, 2020	8.78	8.78	8.41	8.45
1182	AMEX	FISK	Tue, Nov 17, 2020	8.58	8.85	8.57	8.85
1181	AMEX	FISK	Mon, Nov 16, 2020	8.13	8.13	7.95	8.13
1180	AMEX	FISK	Fri, Nov 13, 2020	7.63	7.64	7.63	7.63
1179	AMEX	FISK	Thu, Nov 12, 2020	7.07	7.08	6.97	6.97
1178	AMEX	FISK	Wed, Nov 11, 2020	7.23	7.23	7.09	7.09
1177	AMEX	FISK	Tue, Nov 10, 2020	7.33	7.69	7.33	7.53
1176	AMEX	FISK	Mon, Nov 9, 2020	6.50	7.62	6.48	7.56
1175	AMEX	FISK	Fri, Nov 6, 2020	5.59	5.59	5.33	5.33
1174	AMEX	FISK	Thu, Nov 5, 2020	5.71	5.71	5.54	5.56
1173	AMEX	FISK	Wed, Nov 4, 2020	0.00	0.00	0.00	5.70
1172	AMEX	FISK	Tue, Nov 3, 2020	5.72	5.72	5.70	5.70
1171	AMEX	FISK	Mon, Nov 2, 2020	5.66	5.66	5.64	5.64
1170	AMEX	FISK	Fri, Oct 30, 2020	5.40	5.41	5.19	5.24
1169	AMEX	FISK	Thu, Oct 29, 2020	5.49	5.49	5.41	5.41
1168	AMEX	FISK	Wed, Oct 28, 2020	5.52	5.52	5.46	5.52
1167	AMEX	FISK	Tue, Oct 27, 2020	5.93	5.93	5.93	5.93
1166	AMEX	FISK	Mon, Oct 26, 2020	0.00	0.00	0.00	6.13
1165	AMEX	FISK	Fri, Oct 23, 2020	6.12	6.13	6.12	6.13
1164	AMEX	FISK	Thu, Oct 22, 2020	0.00	0.00	0.00	6.38
1163	AMEX	FISK	Wed, Oct 21, 2020	0.00	0.00	0.00	6.38
1162	AMEX	FISK	Tue, Oct 20, 2020	0.00	0.00	0.00	6.38
1161	AMEX	FISK	Mon, Oct 19, 2020	0.00	0.00	0.00	6.38
1160	AMEX	FISK	Fri, Oct 16, 2020	6.38	6.38	6.38	6.38
1159	AMEX	FISK	Thu, Oct 15, 2020	0.00	0.00	0.00	6.25
1158	AMEX	FISK	Wed, Oct 14, 2020	6.25	6.25	6.25	6.25
1157	AMEX	FISK	Tue, Oct 13, 2020	6.60	6.60	6.60	6.60
1156	AMEX	FISK	Mon, Oct 12, 2020	0.00	0.00	0.00	6.60
1155	AMEX	FISK	Fri, Oct 9, 2020	0.00	0.00	0.00	6.60
1154	AMEX	FISK	Thu, Oct 8, 2020	0.00	0.00	0.00	6.60
1153	AMEX	FISK	Wed, Oct 7, 2020	0.00	0.00	0.00	6.60
1152	AMEX	FISK	Tue, Oct 6, 2020	6.60	6.60	6.60	6.60
1151	AMEX	FISK	Mon, Oct 5, 2020	6.50	6.50	6.48	6.50
1150	AMEX	FISK	Fri, Oct 2, 2020	6.31	6.39	6.28	6.39
1149	AMEX	FISK	Thu, Oct 1, 2020	6.31	6.31	6.26	6.26
1148	AMEX	FISK	Wed, Sep 30, 2020	0.00	0.00	0.00	5.98
1147	AMEX	FISK	Tue, Sep 29, 2020	6.01	6.01	5.98	5.98
1146	AMEX	FISK	Mon, Sep 28, 2020	0.00	0.00	0.00	5.97
1145	AMEX	FISK	Fri, Sep 25, 2020	6.00	6.00	5.96	5.97
1144	AMEX	FISK	Thu, Sep 24, 2020	0.00	0.00	0.00	5.96
1143	AMEX	FISK	Wed, Sep 23, 2020	0.00	0.00	0.00	5.96
1142	AMEX	FISK	Tue, Sep 22, 2020	6.06	6.10	5.96	5.96
1141	AMEX	FISK	Mon, Sep 21, 2020	6.13	6.13	5.92	6.05
1140	AMEX	FISK	Fri, Sep 18, 2020	6.34	6.34	6.34	6.34
1139	AMEX	FISK	Thu, Sep 17, 2020	0.00	0.00	0.00	6.51
1138	AMEX	FISK	Wed, Sep 16, 2020	6.51	6.51	6.51	6.51
1137	AMEX	FISK	Tue, Sep 15, 2020	6.44	6.44	6.39	6.42
1136	AMEX	FISK	Mon, Sep 14, 2020	6.14	6.14	6.14	6.14
1135	AMEX	FISK	Fri, Sep 11, 2020	0.00	0.00	0.00	6.67
1134	AMEX	FISK	Thu, Sep 10, 2020	0.00	0.00	0.00	6.67
1133	AMEX	FISK	Wed, Sep 9, 2020	0.00	0.00	0.00	6.67
1132	AMEX	FISK	Tue, Sep 8, 2020	0.00	0.00	0.00	6.67
1131	AMEX	FISK	Fri, Sep 4, 2020	0.00	0.00	0.00	6.67
1130	AMEX	FISK	Thu, Sep 3, 2020	6.67	6.67	6.67	6.67
1129	AMEX	FISK	Wed, Sep 2, 2020	6.39	6.39	6.39	6.39
1128	AMEX	FISK	Tue, Sep 1, 2020	6.24	6.24	6.24	6.24
1127	AMEX	FISK	Mon, Aug 31, 2020	6.17	6.17	6.17	6.17
1126	AMEX	FISK	Fri, Aug 28, 2020	6.10	6.10	6.07	6.10
1125	AMEX	FISK	Thu, Aug 27, 2020	0.00	0.00	0.00	6.11
1124	AMEX	FISK	Wed, Aug 26, 2020	0.00	0.00	0.00	6.11
1123	AMEX	FISK	Tue, Aug 25, 2020	0.00	0.00	0.00	6.11
1122	AMEX	FISK	Mon, Aug 24, 2020	0.00	0.00	0.00	6.11
1121	AMEX	FISK	Fri, Aug 21, 2020	0.00	0.00	0.00	6.11
1120	AMEX	FISK	Thu, Aug 20, 2020	6.14	6.23	6.10	6.11
1119	AMEX	FISK	Wed, Aug 19, 2020	0.00	0.00	0.00	6.68
1118	AMEX	FISK	Tue, Aug 18, 2020	0.00	0.00	0.00	6.68
1117	AMEX	FISK	Mon, Aug 17, 2020	0.00	0.00	0.00	6.68
1116	AMEX	FISK	Fri, Aug 14, 2020	0.00	0.00	0.00	6.68
1115	AMEX	FISK	Thu, Aug 13, 2020	6.69	6.69	6.35	6.68
1114	AMEX	FISK	Wed, Aug 12, 2020	0.00	0.00	0.00	6.92
1113	AMEX	FISK	Tue, Aug 11, 2020	7.02	7.02	6.92	6.92
1112	AMEX	FISK	Mon, Aug 10, 2020	0.00	0.00	0.00	6.55
1111	AMEX	FISK	Fri, Aug 7, 2020	0.00	0.00	0.00	6.55
1110	AMEX	FISK	Thu, Aug 6, 2020	6.46	6.55	6.46	6.55
1109	AMEX	FISK	Wed, Aug 5, 2020	6.61	6.61	6.61	6.61
1108	AMEX	FISK	Tue, Aug 4, 2020	0.00	0.00	0.00	6.30
1107	AMEX	FISK	Mon, Aug 3, 2020	6.30	6.30	6.30	6.30
1106	AMEX	FISK	Fri, Jul 31, 2020	0.00	0.00	0.00	6.60
1105	AMEX	FISK	Thu, Jul 30, 2020	0.00	0.00	0.00	6.60
1104	AMEX	FISK	Wed, Jul 29, 2020	0.00	0.00	0.00	6.60
1103	AMEX	FISK	Tue, Jul 28, 2020	0.00	0.00	0.00	6.60
1102	AMEX	FISK	Mon, Jul 27, 2020	0.00	0.00	0.00	6.60
1101	AMEX	FISK	Fri, Jul 24, 2020	0.00	0.00	0.00	6.60
1100	AMEX	FISK	Thu, Jul 23, 2020	0.00	0.00	0.00	6.60
1099	AMEX	FISK	Wed, Jul 22, 2020	0.00	0.00	0.00	6.60
1098	AMEX	FISK	Tue, Jul 21, 2020	0.00	0.00	0.00	6.60
1097	AMEX	FISK	Mon, Jul 20, 2020	6.71	6.71	6.60	6.60
1096	AMEX	FISK	Fri, Jul 17, 2020	6.65	6.65	6.65	6.65
1095	AMEX	FISK	Thu, Jul 16, 2020	6.85	6.85	6.85	6.85
1094	AMEX	FISK	Wed, Jul 15, 2020	6.93	6.93	6.93	6.93
1093	AMEX	FISK	Tue, Jul 14, 2020	6.40	6.65	6.40	6.65
1092	AMEX	FISK	Mon, Jul 13, 2020	0.00	0.00	0.00	6.45
1091	AMEX	FISK	Fri, Jul 10, 2020	0.00	0.00	0.00	6.45
1090	AMEX	FISK	Thu, Jul 9, 2020	6.45	6.45	6.45	6.45
1089	AMEX	FISK	Wed, Jul 8, 2020	0.00	0.00	0.00	6.66
1088	AMEX	FISK	Tue, Jul 7, 2020	0.00	0.00	0.00	6.66
1087	AMEX	FISK	Mon, Jul 6, 2020	0.00	0.00	0.00	6.66
1086	AMEX	FISK	Thu, Jul 2, 2020	0.00	0.00	0.00	6.66
1085	AMEX	FISK	Wed, Jul 1, 2020	0.00	0.00	0.00	6.66
1084	AMEX	FISK	Tue, Jun 30, 2020	0.00	0.00	0.00	6.66
1083	AMEX	FISK	Mon, Jun 29, 2020	0.00	0.00	0.00	6.66
1082	AMEX	FISK	Fri, Jun 26, 2020	6.66	6.66	6.66	6.66
1081	AMEX	FISK	Thu, Jun 25, 2020	6.45	6.59	6.36	6.58
1080	AMEX	FISK	Wed, Jun 24, 2020	6.68	6.68	6.29	6.29
1079	AMEX	FISK	Tue, Jun 23, 2020	6.76	6.82	6.76	6.82
1078	AMEX	FISK	Mon, Jun 22, 2020	6.85	7.11	6.85	7.11
1077	AMEX	FISK	Fri, Jun 19, 2020	6.46	6.76	6.46	6.76
1076	AMEX	FISK	Thu, Jun 18, 2020	0.00	0.00	0.00	6.77
1075	AMEX	FISK	Wed, Jun 17, 2020	0.00	0.00	0.00	6.77
1074	AMEX	FISK	Tue, Jun 16, 2020	0.00	0.00	0.00	6.87
1073	AMEX	FISK	Mon, Jun 15, 2020	6.88	6.88	6.87	6.87
1072	AMEX	FISK	Fri, Jun 12, 2020	0.00	0.00	0.00	7.20
1071	AMEX	FISK	Thu, Jun 11, 2020	7.22	7.22	7.20	7.20
1070	AMEX	FISK	Wed, Jun 10, 2020	0.00	0.00	0.00	8.00
1069	AMEX	FISK	Tue, Jun 9, 2020	8.00	8.00	8.00	8.00
1068	AMEX	FISK	Mon, Jun 8, 2020	0.00	0.00	0.00	8.03
1067	AMEX	FISK	Fri, Jun 5, 2020	8.03	8.03	8.03	8.03
1066	AMEX	FISK	Thu, Jun 4, 2020	7.74	7.74	7.74	7.74
1065	AMEX	FISK	Wed, Jun 3, 2020	7.72	7.72	7.72	7.72
1064	AMEX	FISK	Tue, Jun 2, 2020	7.10	7.30	7.10	7.30
1063	AMEX	FISK	Mon, Jun 1, 2020	6.93	7.10	6.77	6.90
1062	AMEX	FISK	Fri, May 29, 2020	0.00	0.00	0.00	7.40
1061	AMEX	FISK	Thu, May 28, 2020	0.00	0.00	0.00	7.40
1060	AMEX	FISK	Wed, May 27, 2020	7.30	7.40	7.30	7.40
1059	AMEX	FISK	Tue, May 26, 2020	0.00	0.00	0.00	6.57
1058	AMEX	FISK	Fri, May 22, 2020	6.57	6.57	6.57	6.57
1057	AMEX	FISK	Thu, May 21, 2020	7.21	7.21	7.21	7.21
1056	AMEX	FISK	Wed, May 20, 2020	0.00	0.00	0.00	7.31
1055	AMEX	FISK	Tue, May 19, 2020	0.00	0.00	0.00	7.31
1054	AMEX	FISK	Mon, May 18, 2020	7.31	7.31	7.31	7.31
1053	AMEX	FISK	Fri, May 15, 2020	6.59	6.69	6.59	6.69
1052	AMEX	FISK	Thu, May 14, 2020	6.53	6.53	6.53	6.53
1051	AMEX	FISK	Wed, May 13, 2020	7.01	7.01	6.75	6.75
1050	AMEX	FISK	Tue, May 12, 2020	0.00	0.00	0.00	7.74
1049	AMEX	FISK	Mon, May 11, 2020	8.07	8.47	7.74	7.74
1048	AMEX	FISK	Fri, May 8, 2020	7.74	8.25	7.74	8.25
1047	AMEX	FISK	Thu, May 7, 2020	0.00	0.00	0.00	8.60
1046	AMEX	FISK	Wed, May 6, 2020	0.00	0.00	0.00	8.60
1045	AMEX	FISK	Tue, May 5, 2020	0.00	0.00	0.00	8.60
1044	AMEX	FISK	Mon, May 4, 2020	0.00	0.00	0.00	8.60
1043	AMEX	FISK	Fri, May 1, 2020	0.00	0.00	0.00	8.60
1042	AMEX	FISK	Thu, Apr 30, 2020	0.00	0.00	0.00	8.60
1041	AMEX	FISK	Wed, Apr 29, 2020	8.60	8.60	8.60	8.60
1040	AMEX	FISK	Tue, Apr 28, 2020	0.00	0.00	0.00	8.01
1039	AMEX	FISK	Mon, Apr 27, 2020	8.01	8.01	8.01	8.01
1038	AMEX	FISK	Fri, Apr 24, 2020	0.00	0.00	0.00	7.81
1037	AMEX	FISK	Thu, Apr 23, 2020	7.83	7.83	7.81	7.81
1036	AMEX	FISK	Wed, Apr 22, 2020	7.92	7.92	7.90	7.90
1035	AMEX	FISK	Tue, Apr 21, 2020	8.18	8.19	8.04	8.04
1034	AMEX	FISK	Mon, Apr 20, 2020	0.00	0.00	0.00	9.07
1033	AMEX	FISK	Tue, Apr 14, 2020	0.00	0.00	0.00	9.07
1032	AMEX	FISK	Mon, Apr 13, 2020	9.07	9.07	9.07	9.07
1031	AMEX	FISK	Tue, Apr 7, 2020	0.00	0.00	0.00	8.63
1030	AMEX	FISK	Mon, Apr 6, 2020	8.63	8.63	8.63	8.63
1029	AMEX	FISK	Thu, Apr 2, 2020	0.00	0.00	0.00	8.43
1028	AMEX	FISK	Wed, Apr 1, 2020	8.43	8.43	8.43	8.43
1027	AMEX	FISK	Tue, Mar 31, 2020	8.84	8.84	8.65	8.65
1026	AMEX	FISK	Fri, Mar 27, 2020	8.64	8.80	8.56	8.63
1025	AMEX	FISK	Thu, Mar 26, 2020	0.00	0.00	0.00	8.78
1024	AMEX	FISK	Wed, Mar 25, 2020	8.21	8.78	8.19	8.78
1023	AMEX	FISK	Tue, Mar 24, 2020	8.06	8.06	7.85	7.89
1022	AMEX	FISK	Mon, Mar 23, 2020	0.00	0.00	0.00	8.52
1021	AMEX	FISK	Fri, Mar 20, 2020	8.52	8.52	8.52	8.52
1020	AMEX	FISK	Thu, Mar 19, 2020	8.18	8.32	8.18	8.32
1019	AMEX	FISK	Wed, Mar 18, 2020	7.44	7.44	7.44	7.44
1018	AMEX	FISK	Tue, Mar 17, 2020	0.00	0.00	0.00	7.35
1017	AMEX	FISK	Mon, Mar 16, 2020	7.35	7.35	7.35	7.35
1016	AMEX	FISK	Fri, Mar 13, 2020	9.67	9.80	9.64	9.67
1015	AMEX	FISK	Thu, Mar 12, 2020	9.11	9.30	8.35	9.20
1014	AMEX	FISK	Wed, Mar 11, 2020	0.00	0.00	0.00	10.80
1013	AMEX	FISK	Tue, Mar 10, 2020	10.79	10.80	10.79	10.80
1012	AMEX	FISK	Mon, Mar 9, 2020	10.45	10.45	9.74	10.25
1011	AMEX	FISK	Fri, Mar 6, 2020	0.00	0.00	0.00	12.10
1010	AMEX	FISK	Tue, Mar 3, 2020	12.14	12.14	11.53	12.10
1009	AMEX	FISK	Mon, Mar 2, 2020	11.92	12.19	11.92	12.19
1008	AMEX	FISK	Fri, Feb 28, 2020	11.38	11.65	11.37	11.65
1007	AMEX	FISK	Thu, Feb 27, 2020	12.39	12.39	12.39	12.39
1006	AMEX	FISK	Mon, Feb 24, 2020	0.00	0.00	0.00	13.75
1005	AMEX	FISK	Thu, Feb 20, 2020	13.75	13.75	13.75	13.75
1004	AMEX	FISK	Wed, Feb 19, 2020	13.30	13.30	13.30	13.30
1003	AMEX	FISK	Fri, Feb 14, 2020	13.60	13.60	13.59	13.60
1002	AMEX	FISK	Thu, Feb 13, 2020	13.59	13.59	13.59	13.59
1001	AMEX	FISK	Wed, Feb 12, 2020	13.49	13.49	13.49	13.49
1000	AMEX	FISK	Mon, Feb 10, 2020	13.41	13.48	13.41	13.42
999	AMEX	FISK	Fri, Feb 7, 2020	13.36	13.36	13.36	13.36
998	AMEX	FISK	Thu, Feb 6, 2020	13.68	13.72	13.68	13.72
997	AMEX	FISK	Wed, Feb 5, 2020	13.73	13.73	13.71	13.72
996	AMEX	FISK	Tue, Feb 4, 2020	0.00	0.00	0.00	13.55
995	AMEX	FISK	Mon, Feb 3, 2020	0.00	0.00	0.00	13.55
994	AMEX	FISK	Thu, Jan 30, 2020	13.56	13.56	13.55	13.55
993	AMEX	FISK	Wed, Jan 29, 2020	13.80	13.80	13.79	13.79
992	AMEX	FISK	Fri, Jan 24, 2020	14.03	14.07	14.02	14.07
991	AMEX	FISK	Thu, Jan 23, 2020	14.02	14.02	14.02	14.02
990	AMEX	FISK	Fri, Jan 17, 2020	14.03	14.06	14.02	14.02
989	AMEX	FISK	Thu, Jan 16, 2020	13.91	13.92	13.85	13.90
988	AMEX	FISK	Wed, Jan 15, 2020	13.87	13.87	13.87	13.87
987	AMEX	FISK	Thu, Jan 9, 2020	0.00	0.00	0.00	13.76
986	AMEX	FISK	Wed, Jan 8, 2020	13.76	13.76	13.76	13.76
985	AMEX	FISK	Mon, Jan 6, 2020	13.75	13.78	13.71	13.75
984	AMEX	FISK	Fri, Jan 3, 2020	13.75	13.77	13.75	13.77
983	AMEX	FISK	Thu, Jan 2, 2020	13.88	13.88	13.88	13.88
982	AMEX	FISK	Tue, Dec 31, 2019	13.82	13.85	13.77	13.82
981	AMEX	FISK	Mon, Dec 30, 2019	13.75	13.75	13.68	13.68
980	AMEX	FISK	Fri, Dec 27, 2019	0.00	0.00	0.00	13.76
979	AMEX	FISK	Thu, Dec 26, 2019	13.76	13.76	13.76	13.76
978	AMEX	FISK	Tue, Dec 24, 2019	13.79	13.79	13.77	13.79
977	AMEX	FISK	Mon, Dec 23, 2019	13.04	13.73	13.04	13.73
976	AMEX	FISK	Wed, Dec 18, 2019	0.00	0.00	0.00	13.59
975	AMEX	FISK	Mon, Dec 16, 2019	0.00	0.00	0.00	13.59
974	AMEX	FISK	Fri, Dec 13, 2019	13.59	13.59	13.59	13.59
973	AMEX	FISK	Wed, Dec 11, 2019	13.93	13.94	12.74	13.30
972	AMEX	FISK	Thu, Dec 5, 2019	13.80	13.80	13.79	13.79
971	AMEX	FISK	Tue, Dec 3, 2019	13.79	13.81	13.77	13.77
970	AMEX	FISK	Mon, Dec 2, 2019	13.83	13.83	13.83	13.83
969	AMEX	FISK	Wed, Nov 27, 2019	13.76	13.78	13.75	13.75
968	AMEX	FISK	Mon, Nov 25, 2019	13.55	13.55	13.55	13.55
967	AMEX	FISK	Fri, Nov 22, 2019	13.80	13.91	13.80	13.89
966	AMEX	FISK	Thu, Nov 21, 2019	13.69	13.69	13.69	13.69
965	AMEX	FISK	Mon, Nov 18, 2019	0.00	0.00	0.00	14.24
964	AMEX	FISK	Fri, Nov 15, 2019	14.24	14.24	14.24	14.24
963	AMEX	FISK	Thu, Nov 14, 2019	14.09	14.13	14.08	14.13
962	AMEX	FISK	Thu, Nov 7, 2019	14.52	14.59	14.00	14.45
961	AMEX	FISK	Tue, Nov 5, 2019	0.00	0.00	0.00	14.55
960	AMEX	FISK	Mon, Nov 4, 2019	14.55	14.55	14.55	14.55
959	AMEX	FISK	Fri, Nov 1, 2019	0.00	0.00	0.00	14.36
958	AMEX	FISK	Wed, Oct 30, 2019	14.37	14.37	14.35	14.36
957	AMEX	FISK	Fri, Oct 25, 2019	14.46	14.46	14.46	14.46
956	AMEX	FISK	Thu, Oct 24, 2019	14.50	14.50	14.50	14.50
955	AMEX	FISK	Tue, Oct 22, 2019	14.21	14.21	14.21	14.21
954	AMEX	FISK	Mon, Oct 21, 2019	14.19	14.22	14.16	14.21
953	AMEX	FISK	Tue, Oct 15, 2019	13.70	13.74	13.70	13.70
952	AMEX	FISK	Mon, Oct 7, 2019	13.79	13.80	13.77	13.80
951	AMEX	FISK	Fri, Oct 4, 2019	13.74	13.80	13.74	13.80
950	AMEX	FISK	Thu, Oct 3, 2019	13.86	13.87	13.80	13.80
949	AMEX	FISK	Wed, Oct 2, 2019	13.71	13.90	13.71	13.87
948	AMEX	FISK	Tue, Oct 1, 2019	13.96	14.08	13.96	13.99
947	AMEX	FISK	Mon, Sep 30, 2019	0.00	0.00	0.00	14.19
946	AMEX	FISK	Fri, Sep 27, 2019	14.13	14.19	14.13	14.19
945	AMEX	FISK	Thu, Sep 26, 2019	0.00	0.00	0.00	14.05
944	AMEX	FISK	Wed, Sep 25, 2019	14.05	14.10	14.05	14.05
943	AMEX	FISK	Tue, Sep 24, 2019	13.86	13.93	13.85	13.85
942	AMEX	FISK	Mon, Sep 23, 2019	13.88	14.20	13.88	13.90
941	AMEX	FISK	Fri, Sep 20, 2019	14.04	14.07	14.03	14.06
940	AMEX	FISK	Wed, Sep 18, 2019	13.86	13.86	13.86	13.86
939	AMEX	FISK	Mon, Sep 16, 2019	0.00	0.00	0.00	14.52
938	AMEX	FISK	Fri, Sep 13, 2019	14.55	14.55	14.52	14.52
937	AMEX	FISK	Thu, Sep 12, 2019	14.73	14.73	14.70	14.62
936	AMEX	FISK	Wed, Sep 11, 2019	14.00	14.84	12.50	14.80
935	AMEX	FISK	Tue, Sep 10, 2019	14.47	14.57	14.47	14.57
934	AMEX	FISK	Mon, Sep 9, 2019	14.15	14.15	14.15	14.15
933	AMEX	FISK	Fri, Sep 6, 2019	14.06	14.11	14.06	14.08
932	AMEX	FISK	Thu, Sep 5, 2019	13.75	14.04	13.71	14.04
931	AMEX	FISK	Thu, Aug 29, 2019	13.75	13.83	13.75	13.83
930	AMEX	FISK	Wed, Aug 28, 2019	13.49	13.49	13.49	13.49
929	AMEX	FISK	Mon, Aug 26, 2019	0.00	0.00	0.00	13.51
928	AMEX	FISK	Fri, Aug 23, 2019	13.51	13.51	13.51	13.51
927	AMEX	FISK	Wed, Aug 21, 2019	0.00	0.00	0.00	13.38
926	AMEX	FISK	Tue, Aug 20, 2019	0.00	0.00	0.00	13.38
925	AMEX	FISK	Mon, Aug 19, 2019	14.07	14.07	13.38	13.38
924	AMEX	FISK	Fri, Aug 16, 2019	13.12	13.20	13.12	13.20
923	AMEX	FISK	Thu, Aug 15, 2019	12.90	13.02	12.90	13.02
922	AMEX	FISK	Wed, Aug 14, 2019	0.00	0.00	0.00	13.09
921	AMEX	FISK	Tue, Aug 13, 2019	13.10	13.10	13.08	13.09
920	AMEX	FISK	Mon, Aug 12, 2019	13.00	13.00	13.00	13.00
919	AMEX	FISK	Fri, Aug 9, 2019	13.03	13.03	13.03	13.03
918	AMEX	FISK	Thu, Aug 8, 2019	13.10	13.20	13.10	13.20
917	AMEX	FISK	Wed, Aug 7, 2019	12.79	12.80	12.79	12.80
916	AMEX	FISK	Tue, Aug 6, 2019	13.11	13.12	13.11	13.12
915	AMEX	FISK	Mon, Aug 5, 2019	13.11	13.11	12.94	13.02
914	AMEX	FISK	Fri, Aug 2, 2019	13.59	13.59	13.49	13.50
913	AMEX	FISK	Thu, Aug 1, 2019	0.00	0.00	0.00	14.25
912	AMEX	FISK	Wed, Jul 31, 2019	0.00	0.00	0.00	14.25
911	AMEX	FISK	Tue, Jul 30, 2019	14.06	14.25	14.03	14.25
910	AMEX	FISK	Fri, Jul 26, 2019	14.27	14.27	14.27	14.27
909	AMEX	FISK	Wed, Jul 24, 2019	14.61	14.62	14.61	14.62
908	AMEX	FISK	Mon, Jul 22, 2019	14.53	14.53	14.53	14.53
907	AMEX	FISK	Fri, Jul 19, 2019	14.54	14.54	14.54	14.54
906	AMEX	FISK	Thu, Jul 18, 2019	14.58	14.60	14.56	14.59
905	AMEX	FISK	Wed, Jul 17, 2019	14.52	14.52	14.50	14.50
904	AMEX	FISK	Wed, Jul 10, 2019	15.15	15.25	15.15	15.25
903	AMEX	FISK	Mon, Jul 8, 2019	15.15	15.19	15.14	15.14
902	AMEX	FISK	Fri, Jul 5, 2019	15.15	15.15	15.13	15.13
901	AMEX	FISK	Tue, Jul 2, 2019	0.00	0.00	0.00	14.86
900	AMEX	FISK	Mon, Jul 1, 2019	14.88	14.88	14.86	14.86
899	AMEX	FISK	Wed, Jun 26, 2019	14.41	14.44	14.41	14.44
898	AMEX	FISK	Tue, Jun 25, 2019	0.00	0.00	0.00	15.44
897	AMEX	FISK	Mon, Jun 24, 2019	0.00	0.00	0.00	15.44
896	AMEX	FISK	Fri, Jun 21, 2019	15.43	15.46	15.42	15.44
895	AMEX	FISK	Thu, Jun 13, 2019	15.11	15.16	15.05	15.10
894	AMEX	FISK	Mon, Jun 10, 2019	15.27	15.27	15.27	15.17
893	AMEX	FISK	Thu, Jun 6, 2019	15.42	15.42	15.41	15.41
892	AMEX	FISK	Tue, Jun 4, 2019	15.19	15.19	15.19	15.19
891	AMEX	FISK	Fri, May 24, 2019	0.00	0.00	0.00	15.63
890	AMEX	FISK	Thu, May 23, 2019	0.00	0.00	0.00	15.63
889	AMEX	FISK	Wed, May 22, 2019	0.00	0.00	0.00	15.63
888	AMEX	FISK	Thu, May 16, 2019	15.60	15.68	15.60	15.63
887	AMEX	FISK	Tue, May 14, 2019	0.00	0.00	0.00	15.31
886	AMEX	FISK	Mon, May 13, 2019	0.00	0.00	0.00	15.31
885	AMEX	FISK	Fri, May 10, 2019	15.20	15.32	15.20	15.31
884	AMEX	FISK	Thu, May 9, 2019	15.06	15.06	15.05	15.05
883	AMEX	FISK	Wed, May 8, 2019	0.00	0.00	0.00	15.52
882	AMEX	FISK	Mon, May 6, 2019	15.65	15.69	15.52	15.52
881	AMEX	FISK	Tue, Apr 30, 2019	15.29	15.29	15.28	15.28
880	AMEX	FISK	Fri, Apr 26, 2019	0.00	0.00	0.00	15.31
879	AMEX	FISK	Wed, Apr 24, 2019	15.28	15.31	15.28	15.31
878	AMEX	FISK	Tue, Apr 23, 2019	15.13	15.13	15.13	15.13
877	AMEX	FISK	Thu, Apr 18, 2019	0.00	0.00	0.00	15.77
876	AMEX	FISK	Mon, Apr 15, 2019	0.00	0.00	0.00	15.77
875	AMEX	FISK	Fri, Apr 5, 2019	15.75	15.78	15.73	15.77
874	AMEX	FISK	Thu, Apr 4, 2019	15.72	15.75	15.72	15.75
873	AMEX	FISK	Wed, Apr 3, 2019	15.64	15.75	15.64	15.75
872	AMEX	FISK	Mon, Apr 1, 2019	15.34	15.82	15.34	15.64
871	AMEX	FISK	Wed, Mar 27, 2019	0.00	0.00	0.00	15.73
870	AMEX	FISK	Thu, Mar 21, 2019	15.73	15.73	15.73	15.73
869	AMEX	FISK	Tue, Mar 19, 2019	15.70	15.70	15.70	15.70
868	AMEX	FISK	Mon, Mar 18, 2019	15.84	15.89	15.83	15.84
867	AMEX	FISK	Fri, Mar 15, 2019	0.00	0.00	0.00	15.65
866	AMEX	FISK	Tue, Mar 12, 2019	15.75	15.75	15.75	15.75
865	AMEX	FISK	Mon, Mar 11, 2019	15.61	15.61	15.61	15.61
864	AMEX	FISK	Fri, Mar 8, 2019	0.00	0.00	0.00	15.61
863	AMEX	FISK	Wed, Mar 6, 2019	0.00	0.00	0.00	15.61
862	AMEX	FISK	Tue, Mar 5, 2019	15.59	15.62	15.58	15.61
861	AMEX	FISK	Mon, Mar 4, 2019	0.00	0.00	0.00	15.38
860	AMEX	FISK	Tue, Feb 19, 2019	15.32	15.43	15.32	15.38
859	AMEX	FISK	Thu, Feb 14, 2019	15.32	15.32	15.32	15.32
858	AMEX	FISK	Wed, Feb 13, 2019	15.31	15.49	15.31	15.41
857	AMEX	FISK	Fri, Feb 8, 2019	15.30	15.66	15.30	15.66
856	AMEX	FISK	Thu, Feb 7, 2019	0.00	0.00	0.00	15.09
855	AMEX	FISK	Tue, Feb 5, 2019	0.00	0.00	0.00	15.09
854	AMEX	FISK	Tue, Jan 29, 2019	15.00	15.09	15.00	15.09
853	AMEX	FISK	Mon, Jan 28, 2019	14.89	14.89	14.89	14.89
852	AMEX	FISK	Thu, Jan 24, 2019	14.37	14.38	14.36	14.37
851	AMEX	FISK	Wed, Jan 23, 2019	0.00	0.00	0.00	14.67
850	AMEX	FISK	Tue, Jan 22, 2019	14.64	14.67	14.63	14.67
849	AMEX	FISK	Fri, Jan 11, 2019	14.73	14.78	14.72	14.78
848	AMEX	FISK	Wed, Jan 9, 2019	14.57	14.57	14.55	14.55
847	AMEX	FISK	Thu, Jan 3, 2019	0.00	0.00	0.00	13.83
846	AMEX	FISK	Wed, Jan 2, 2019	13.83	13.83	13.83	13.83
845	AMEX	FISK	Mon, Dec 31, 2018	13.95	13.95	13.95	13.95
844	AMEX	FISK	Fri, Dec 28, 2018	0.00	0.00	0.00	14.00
843	AMEX	FISK	Thu, Dec 27, 2018	13.93	14.00	13.93	14.00
842	AMEX	FISK	Wed, Dec 26, 2018	13.81	13.86	13.68	13.85
841	AMEX	FISK	Thu, Dec 20, 2018	0.00	0.00	0.00	14.92
840	AMEX	FISK	Tue, Dec 18, 2018	14.92	14.92	14.92	14.92
839	AMEX	FISK	Fri, Dec 14, 2018	15.28	15.40	15.18	15.24
838	AMEX	FISK	Thu, Dec 13, 2018	15.36	15.41	15.36	15.26
837	AMEX	FISK	Wed, Dec 12, 2018	15.46	15.46	15.46	15.46
836	AMEX	FISK	Tue, Dec 11, 2018	15.90	15.90	15.73	15.76
835	AMEX	FISK	Thu, Dec 6, 2018	16.14	16.14	16.14	16.14
834	AMEX	FISK	Fri, Nov 30, 2018	0.00	0.00	0.00	15.70
833	AMEX	FISK	Thu, Nov 29, 2018	15.70	15.76	15.70	15.70
832	AMEX	FISK	Wed, Nov 28, 2018	15.74	15.74	15.65	15.65
831	AMEX	FISK	Tue, Nov 27, 2018	15.10	15.41	15.10	15.41
830	AMEX	FISK	Tue, Nov 20, 2018	0.00	0.00	0.00	15.74
829	AMEX	FISK	Mon, Nov 19, 2018	0.00	0.00	0.00	15.74
828	AMEX	FISK	Tue, Nov 13, 2018	15.78	15.78	15.74	15.74
827	AMEX	FISK	Mon, Nov 12, 2018	15.84	15.89	15.81	15.83
826	AMEX	FISK	Thu, Nov 8, 2018	16.05	16.05	16.05	16.05
825	AMEX	FISK	Tue, Nov 6, 2018	0.00	0.00	0.00	15.78
824	AMEX	FISK	Mon, Nov 5, 2018	15.75	15.94	15.75	15.78
823	AMEX	FISK	Thu, Nov 1, 2018	15.78	15.78	15.78	15.78
822	AMEX	FISK	Wed, Oct 31, 2018	15.55	15.55	15.55	15.55
821	AMEX	FISK	Thu, Oct 18, 2018	16.01	16.01	16.01	16.01
820	AMEX	FISK	Tue, Oct 16, 2018	15.93	16.05	15.91	16.05
819	AMEX	FISK	Mon, Oct 15, 2018	15.80	15.80	15.80	15.80
818	AMEX	FISK	Thu, Oct 4, 2018	0.00	0.00	0.00	16.51
817	AMEX	FISK	Mon, Oct 1, 2018	16.36	16.51	16.36	16.51
816	AMEX	FISK	Fri, Sep 28, 2018	16.36	16.36	16.36	16.36
815	AMEX	FISK	Wed, Sep 26, 2018	0.00	0.00	0.00	16.20
814	AMEX	FISK	Tue, Sep 25, 2018	16.15	16.28	16.15	16.20
813	AMEX	FISK	Mon, Sep 24, 2018	16.18	16.20	16.16	16.20
812	AMEX	FISK	Mon, Sep 17, 2018	16.79	16.79	16.78	16.78
811	AMEX	FISK	Thu, Sep 13, 2018	17.09	17.09	17.00	17.00
810	AMEX	FISK	Mon, Sep 10, 2018	17.24	17.24	17.24	17.24
809	AMEX	FISK	Thu, Sep 6, 2018	17.35	17.35	17.35	17.35
808	AMEX	FISK	Wed, Sep 5, 2018	0.00	0.00	0.00	17.29
807	AMEX	FISK	Tue, Sep 4, 2018	0.00	0.00	0.00	17.29
806	AMEX	FISK	Tue, Aug 28, 2018	17.22	17.33	17.22	17.29
805	AMEX	FISK	Tue, Aug 21, 2018	17.40	17.40	17.15	17.33
804	AMEX	FISK	Mon, Aug 20, 2018	17.58	17.58	17.58	17.58
803	AMEX	FISK	Fri, Aug 17, 2018	17.50	17.68	17.48	17.65
802	AMEX	FISK	Wed, Aug 15, 2018	16.89	17.00	16.89	17.00
801	AMEX	FISK	Tue, Aug 14, 2018	16.84	16.84	16.84	16.84
800	AMEX	FISK	Fri, Aug 10, 2018	16.94	16.94	16.91	16.91
799	AMEX	FISK	Mon, Aug 6, 2018	17.11	17.13	17.08	17.08
798	AMEX	FISK	Fri, Aug 3, 2018	16.83	16.94	16.83	16.94
797	AMEX	FISK	Mon, Jul 30, 2018	0.00	0.00	0.00	17.24
796	AMEX	FISK	Fri, Jul 27, 2018	0.00	0.00	0.00	17.24
795	AMEX	FISK	Fri, Jul 20, 2018	0.00	0.00	0.00	17.24
794	AMEX	FISK	Thu, Jul 19, 2018	0.00	0.00	0.00	17.24
793	AMEX	FISK	Mon, Jul 16, 2018	17.24	17.24	17.24	17.24
792	AMEX	FISK	Tue, Jul 10, 2018	17.28	17.31	17.28	17.31
791	AMEX	FISK	Tue, Jul 3, 2018	0.00	0.00	0.00	17.12
790	AMEX	FISK	Mon, Jul 2, 2018	17.12	17.12	17.12	17.12
789	AMEX	FISK	Fri, Jun 29, 2018	17.00	17.07	17.00	17.07
788	AMEX	FISK	Wed, Jun 27, 2018	0.00	0.00	0.00	17.03
787	AMEX	FISK	Fri, Jun 22, 2018	17.02	17.03	17.02	17.03
786	AMEX	FISK	Thu, Jun 21, 2018	17.06	17.06	17.06	17.06
785	AMEX	FISK	Wed, Jun 20, 2018	16.98	17.00	16.98	17.00
784	AMEX	FISK	Mon, Jun 18, 2018	17.00	17.00	17.00	17.00
783	AMEX	FISK	Fri, Jun 15, 2018	16.98	16.98	16.87	16.87
782	AMEX	FISK	Tue, Jun 12, 2018	17.31	17.31	17.31	17.31
781	AMEX	FISK	Mon, Jun 11, 2018	17.09	17.09	17.08	17.08
780	AMEX	FISK	Thu, Jun 7, 2018	17.09	17.09	17.06	17.06
779	AMEX	FISK	Fri, Jun 1, 2018	17.00	17.00	17.00	17.00
778	AMEX	FISK	Wed, May 30, 2018	16.67	16.75	16.67	16.75
777	AMEX	FISK	Tue, May 29, 2018	16.56	16.56	16.56	16.56
776	AMEX	FISK	Fri, May 25, 2018	16.40	16.40	16.40	16.40
775	AMEX	FISK	Thu, May 24, 2018	16.81	16.81	16.81	16.81
774	AMEX	FISK	Wed, May 23, 2018	16.21	16.40	16.21	16.40
773	AMEX	FISK	Fri, May 18, 2018	16.27	16.27	15.88	15.88
772	AMEX	FISK	Tue, May 15, 2018	16.63	16.63	16.52	16.54
771	AMEX	FISK	Mon, May 14, 2018	17.02	17.02	16.85	16.86
770	AMEX	FISK	Thu, May 10, 2018	17.17	17.40	17.17	17.26
769	AMEX	FISK	Wed, May 9, 2018	17.25	17.29	17.25	17.28
768	AMEX	FISK	Fri, May 4, 2018	0.00	0.00	0.00	17.25
767	AMEX	FISK	Wed, May 2, 2018	17.25	17.25	17.25	17.25
766	AMEX	FISK	Fri, Apr 27, 2018	17.47	17.51	17.43	17.45
765	AMEX	FISK	Thu, Apr 26, 2018	17.25	17.40	17.22	17.40
764	AMEX	FISK	Wed, Apr 25, 2018	17.00	17.02	17.00	17.02
763	AMEX	FISK	Tue, Apr 24, 2018	16.89	16.98	16.85	16.98
762	AMEX	FISK	Mon, Apr 23, 2018	16.50	16.55	16.47	16.55
761	AMEX	FISK	Fri, Apr 20, 2018	16.35	16.42	16.33	16.42
760	AMEX	FISK	Thu, Apr 19, 2018	16.60	16.60	16.60	16.60
759	AMEX	FISK	Mon, Apr 16, 2018	16.50	16.50	16.50	16.50
758	AMEX	FISK	Fri, Apr 13, 2018	16.26	16.38	16.24	16.37
757	AMEX	FISK	Mon, Apr 9, 2018	0.00	0.00	0.00	16.55
756	AMEX	FISK	Thu, Apr 5, 2018	16.55	16.55	16.55	16.55
755	AMEX	FISK	Wed, Apr 4, 2018	16.65	16.75	16.65	16.75
754	AMEX	FISK	Tue, Apr 3, 2018	16.48	16.60	16.48	16.60
753	AMEX	FISK	Mon, Apr 2, 2018	16.41	16.43	16.39	16.43
752	AMEX	FISK	Thu, Mar 29, 2018	16.75	16.75	16.66	16.66
751	AMEX	FISK	Wed, Mar 28, 2018	0.00	0.00	0.00	16.48
750	AMEX	FISK	Tue, Mar 27, 2018	16.49	16.49	16.48	16.48
749	AMEX	FISK	Mon, Mar 26, 2018	16.31	16.35	16.31	16.35
748	AMEX	FISK	Fri, Mar 23, 2018	16.41	16.41	16.41	16.41
747	AMEX	FISK	Thu, Mar 22, 2018	16.79	16.79	16.78	16.78
746	AMEX	FISK	Wed, Mar 21, 2018	0.00	0.00	0.00	17.00
745	AMEX	FISK	Tue, Mar 20, 2018	17.00	17.00	17.00	17.00
744	AMEX	FISK	Mon, Mar 19, 2018	16.97	16.97	16.96	16.97
743	AMEX	FISK	Fri, Mar 16, 2018	17.19	17.19	17.19	17.19
742	AMEX	FISK	Thu, Mar 15, 2018	0.00	0.00	0.00	16.85
741	AMEX	FISK	Wed, Mar 14, 2018	0.00	0.00	0.00	16.85
740	AMEX	FISK	Tue, Mar 13, 2018	16.94	16.96	16.94	16.85
739	AMEX	FISK	Mon, Mar 12, 2018	16.75	16.75	16.75	16.75
738	AMEX	FISK	Fri, Mar 9, 2018	0.00	0.00	0.00	16.80
737	AMEX	FISK	Thu, Mar 8, 2018	0.00	0.00	0.00	16.80
736	AMEX	FISK	Wed, Mar 7, 2018	16.70	16.80	16.70	16.80
735	AMEX	FISK	Tue, Mar 6, 2018	0.00	0.00	0.00	16.78
734	AMEX	FISK	Mon, Mar 5, 2018	16.78	16.78	16.78	16.78
733	AMEX	FISK	Fri, Mar 2, 2018	16.63	16.63	16.63	16.63
732	AMEX	FISK	Thu, Mar 1, 2018	16.66	16.66	16.64	16.64
731	AMEX	FISK	Wed, Feb 28, 2018	16.92	16.92	16.87	16.88
730	AMEX	FISK	Tue, Feb 27, 2018	0.00	0.00	0.00	17.12
729	AMEX	FISK	Mon, Feb 26, 2018	17.12	17.12	17.12	17.12
728	AMEX	FISK	Thu, Feb 22, 2018	17.75	17.75	17.75	17.75
727	AMEX	FISK	Fri, Feb 16, 2018	18.37	18.38	18.37	18.38
726	AMEX	FISK	Wed, Feb 14, 2018	18.37	18.37	18.37	18.37
725	AMEX	FISK	Tue, Feb 13, 2018	18.15	18.15	18.15	18.15
724	AMEX	FISK	Fri, Feb 9, 2018	18.15	18.15	18.15	18.15
723	AMEX	FISK	Thu, Feb 8, 2018	0.00	0.00	0.00	18.15
722	AMEX	FISK	Wed, Feb 7, 2018	18.22	18.22	18.15	18.15
721	AMEX	FISK	Mon, Feb 5, 2018	18.27	18.44	18.27	18.42
720	AMEX	FISK	Fri, Feb 2, 2018	18.79	18.79	18.73	18.76
719	AMEX	FISK	Thu, Feb 1, 2018	19.39	19.39	19.08	19.08
718	AMEX	FISK	Wed, Jan 31, 2018	0.00	0.00	0.00	19.07
717	AMEX	FISK	Mon, Jan 29, 2018	19.15	19.19	19.07	19.07
716	AMEX	FISK	Wed, Jan 24, 2018	19.18	19.21	19.15	19.21
715	AMEX	FISK	Tue, Jan 23, 2018	19.07	19.13	19.05	19.13
714	AMEX	FISK	Mon, Jan 22, 2018	18.92	19.00	18.92	18.95
713	AMEX	FISK	Fri, Jan 19, 2018	18.84	18.84	18.73	18.77
712	AMEX	FISK	Thu, Jan 18, 2018	18.75	18.77	18.72	18.76
711	AMEX	FISK	Wed, Jan 17, 2018	18.90	18.90	18.82	18.90
710	AMEX	FISK	Tue, Jan 16, 2018	18.89	18.89	18.88	18.88
709	AMEX	FISK	Fri, Jan 12, 2018	0.00	0.00	0.00	19.00
708	AMEX	FISK	Thu, Jan 11, 2018	19.13	19.15	18.99	19.00
707	AMEX	FISK	Wed, Jan 10, 2018	19.10	19.14	19.10	19.10
706	AMEX	FISK	Tue, Jan 9, 2018	19.38	19.38	19.38	19.38
705	AMEX	FISK	Fri, Jan 5, 2018	19.67	19.70	19.67	19.70
704	AMEX	FISK	Thu, Jan 4, 2018	19.81	19.81	19.81	19.81
703	AMEX	FISK	Tue, Jan 2, 2018	20.24	20.51	20.16	20.16
702	AMEX	FISK	Thu, Dec 28, 2017	20.40	20.40	20.40	20.40
701	AMEX	FISK	Wed, Dec 27, 2017	0.00	0.00	0.00	20.19
700	AMEX	FISK	Tue, Dec 26, 2017	20.19	20.19	20.19	20.19
699	AMEX	FISK	Wed, Dec 20, 2017	20.15	20.15	20.15	20.15
698	AMEX	FISK	Tue, Dec 19, 2017	20.46	20.46	20.46	20.46
697	AMEX	FISK	Wed, Dec 13, 2017	0.00	0.00	0.00	20.18
696	AMEX	FISK	Mon, Dec 11, 2017	20.37	20.37	20.28	20.28
695	AMEX	FISK	Thu, Dec 7, 2017	20.21	20.21	20.09	20.19
694	AMEX	FISK	Wed, Dec 6, 2017	20.08	20.08	20.08	20.08
693	AMEX	FISK	Tue, Dec 5, 2017	20.40	20.40	20.25	20.25
692	AMEX	FISK	Mon, Dec 4, 2017	20.20	20.46	20.20	20.46
691	AMEX	FISK	Fri, Dec 1, 2017	20.11	20.15	20.11	20.15
690	AMEX	FISK	Thu, Nov 30, 2017	20.18	20.18	20.18	20.18
689	AMEX	FISK	Wed, Nov 29, 2017	0.00	0.00	0.00	20.24
688	AMEX	FISK	Tue, Nov 28, 2017	20.24	20.24	20.24	20.24
687	AMEX	FISK	Mon, Nov 27, 2017	20.54	20.54	20.54	20.54
686	AMEX	FISK	Fri, Nov 24, 2017	20.54	20.54	20.54	20.54
685	AMEX	FISK	Wed, Nov 22, 2017	20.44	20.44	20.44	20.44
684	AMEX	FISK	Tue, Nov 21, 2017	20.36	20.39	20.36	20.39
683	AMEX	FISK	Thu, Nov 16, 2017	20.43	20.43	20.43	20.43
682	AMEX	FISK	Wed, Nov 15, 2017	20.30	20.30	20.30	20.30
681	AMEX	FISK	Tue, Nov 14, 2017	20.30	20.30	20.30	20.30
680	AMEX	FISK	Thu, Nov 9, 2017	20.35	20.37	20.33	20.37
679	AMEX	FISK	Tue, Nov 7, 2017	20.20	20.26	20.20	20.26
678	AMEX	FISK	Mon, Nov 6, 2017	20.05	20.10	20.05	20.10
677	AMEX	FISK	Tue, Oct 31, 2017	19.84	20.00	19.84	20.00
676	AMEX	FISK	Fri, Oct 27, 2017	20.12	20.15	20.12	20.15
675	AMEX	FISK	Wed, Oct 25, 2017	0.00	0.00	0.00	20.35
674	AMEX	FISK	Mon, Oct 23, 2017	20.35	20.35	20.35	20.35
673	AMEX	FISK	Fri, Oct 20, 2017	20.40	20.40	20.30	20.30
672	AMEX	FISK	Thu, Oct 19, 2017	20.57	20.62	20.57	20.62
671	AMEX	FISK	Wed, Oct 18, 2017	0.00	0.00	0.00	20.87
670	AMEX	FISK	Tue, Oct 17, 2017	20.89	20.93	20.81	20.87
669	AMEX	FISK	Mon, Oct 16, 2017	20.79	20.81	20.79	20.81
668	AMEX	FISK	Fri, Oct 13, 2017	20.63	20.63	20.55	20.55
667	AMEX	FISK	Thu, Oct 12, 2017	20.62	20.62	20.62	20.62
666	AMEX	FISK	Wed, Oct 11, 2017	20.56	20.66	20.55	20.65
665	AMEX	FISK	Thu, Oct 5, 2017	20.50	20.59	20.50	20.59
664	AMEX	FISK	Tue, Oct 3, 2017	0.00	0.00	0.00	20.21
663	AMEX	FISK	Mon, Oct 2, 2017	0.00	0.00	0.00	20.21
662	AMEX	FISK	Wed, Sep 27, 2017	20.21	20.21	20.21	20.21
661	AMEX	FISK	Mon, Sep 25, 2017	20.44	20.44	20.44	20.44
660	AMEX	FISK	Thu, Sep 21, 2017	20.34	20.34	20.31	20.33
659	AMEX	FISK	Fri, Sep 15, 2017	20.40	20.40	20.40	20.40
658	AMEX	FISK	Thu, Sep 14, 2017	20.42	20.42	20.42	20.42
657	AMEX	FISK	Wed, Sep 13, 2017	0.00	0.00	0.00	20.20
656	AMEX	FISK	Mon, Sep 11, 2017	20.33	20.34	20.29	20.30
655	AMEX	FISK	Thu, Sep 7, 2017	20.42	20.42	20.42	20.42
654	AMEX	FISK	Fri, Aug 25, 2017	20.00	20.00	20.00	20.00
653	AMEX	FISK	Wed, Aug 23, 2017	20.25	20.42	20.16	20.42
652	AMEX	FISK	Wed, Aug 16, 2017	20.59	20.65	20.59	20.65
651	AMEX	FISK	Tue, Aug 15, 2017	20.26	20.36	20.26	20.36
650	AMEX	FISK	Wed, Aug 9, 2017	20.55	20.55	19.11	20.53
649	AMEX	FISK	Mon, Aug 7, 2017	20.76	20.76	20.70	20.70
648	AMEX	FISK	Fri, Aug 4, 2017	20.95	20.95	20.95	20.95
647	AMEX	FISK	Wed, Aug 2, 2017	20.70	20.84	20.70	20.84
646	AMEX	FISK	Tue, Aug 1, 2017	20.81	20.84	20.80	20.84
645	AMEX	FISK	Fri, Jul 28, 2017	20.61	20.61	20.54	20.56
644	AMEX	FISK	Thu, Jul 27, 2017	20.20	20.70	20.20	20.70
643	AMEX	FISK	Tue, Jul 25, 2017	19.98	20.16	19.98	20.00
642	AMEX	FISK	Mon, Jul 24, 2017	19.95	20.00	19.92	19.99
641	AMEX	FISK	Fri, Jul 21, 2017	20.18	20.18	19.95	19.95
640	AMEX	FISK	Wed, Jul 19, 2017	20.33	20.33	19.45	20.32
639	AMEX	FISK	Mon, Jul 17, 2017	20.30	20.57	20.30	20.57
638	AMEX	FISK	Thu, Jul 13, 2017	0.00	0.00	0.00	19.67
637	AMEX	FISK	Tue, Jul 11, 2017	19.69	19.69	19.66	19.67
636	AMEX	FISK	Wed, Jul 5, 2017	0.00	0.00	0.00	20.46
635	AMEX	FISK	Mon, Jul 3, 2017	0.00	0.00	0.00	20.46
634	AMEX	FISK	Thu, Jun 29, 2017	20.47	20.47	20.46	20.46
633	AMEX	FISK	Wed, Jun 28, 2017	20.81	20.85	20.73	20.73
632	AMEX	FISK	Tue, Jun 27, 2017	20.91	20.91	20.91	20.91
631	AMEX	FISK	Fri, Jun 23, 2017	21.04	21.04	21.02	21.02
630	AMEX	FISK	Thu, Jun 22, 2017	0.00	0.00	0.00	21.17
629	AMEX	FISK	Tue, Jun 20, 2017	0.00	0.00	0.00	21.17
628	AMEX	FISK	Wed, Jun 14, 2017	21.17	21.17	21.17	21.17
627	AMEX	FISK	Fri, Jun 2, 2017	21.26	21.26	21.26	21.26
626	AMEX	FISK	Thu, Jun 1, 2017	20.85	20.85	20.85	20.85
625	AMEX	FISK	Thu, May 25, 2017	20.90	20.90	20.87	20.87
624	AMEX	FISK	Wed, May 24, 2017	20.76	20.79	20.76	20.79
623	AMEX	FISK	Wed, May 17, 2017	20.41	20.46	20.35	20.46
622	AMEX	FISK	Tue, May 16, 2017	20.15	20.21	20.15	20.21
621	AMEX	FISK	Mon, May 15, 2017	20.55	20.55	20.38	20.40
620	AMEX	FISK	Fri, May 12, 2017	20.55	20.55	20.55	20.55
619	AMEX	FISK	Thu, May 11, 2017	20.68	20.72	20.49	20.55
618	AMEX	FISK	Fri, May 5, 2017	0.00	0.00	0.00	21.25
617	AMEX	FISK	Wed, May 3, 2017	0.00	0.00	0.00	21.25
616	AMEX	FISK	Wed, Apr 26, 2017	21.38	21.38	21.25	21.25
615	AMEX	FISK	Mon, Apr 24, 2017	0.00	0.00	0.00	21.44
614	AMEX	FISK	Wed, Apr 19, 2017	21.44	21.44	21.44	21.44
613	AMEX	FISK	Mon, Apr 17, 2017	21.27	21.36	21.27	21.36
612	AMEX	FISK	Thu, Apr 13, 2017	21.33	21.34	21.19	21.19
611	AMEX	FISK	Wed, Apr 12, 2017	21.04	21.34	21.04	21.34
610	AMEX	FISK	Tue, Apr 11, 2017	21.24	21.24	21.23	21.24
609	AMEX	FISK	Mon, Apr 10, 2017	20.98	20.98	20.98	20.98
608	AMEX	FISK	Fri, Apr 7, 2017	21.09	21.13	21.07	21.10
607	AMEX	FISK	Thu, Apr 6, 2017	20.66	20.95	20.66	20.95
606	AMEX	FISK	Wed, Apr 5, 2017	20.91	20.91	20.91	20.91
605	AMEX	FISK	Tue, Apr 4, 2017	20.00	20.75	20.00	20.75
604	AMEX	FISK	Mon, Apr 3, 2017	20.53	20.53	20.53	20.53
603	AMEX	FISK	Fri, Mar 31, 2017	0.00	0.00	0.00	20.40
602	AMEX	FISK	Thu, Mar 30, 2017	20.38	20.42	20.38	20.40
601	AMEX	FISK	Tue, Mar 28, 2017	20.31	20.31	20.21	20.21
600	AMEX	FISK	Fri, Mar 24, 2017	20.74	20.74	20.71	20.71
599	AMEX	FISK	Thu, Mar 23, 2017	20.44	20.55	20.44	20.54
598	AMEX	FISK	Wed, Mar 22, 2017	20.44	20.44	20.44	20.44
597	AMEX	FISK	Tue, Mar 21, 2017	20.55	20.55	20.55	20.55
596	AMEX	FISK	Mon, Mar 20, 2017	20.40	20.41	20.40	20.41
595	AMEX	FISK	Fri, Mar 17, 2017	20.50	20.50	20.50	20.50
594	AMEX	FISK	Thu, Mar 16, 2017	20.37	20.50	20.34	20.39
593	AMEX	FISK	Wed, Mar 15, 2017	20.33	20.33	20.15	20.15
592	AMEX	FISK	Tue, Mar 14, 2017	20.04	20.32	20.00	20.25
591	AMEX	FISK	Mon, Mar 13, 2017	20.22	20.22	20.22	20.22
590	AMEX	FISK	Wed, Mar 8, 2017	20.76	20.78	20.76	20.78
589	AMEX	FISK	Tue, Mar 7, 2017	0.00	0.00	0.00	20.97
588	AMEX	FISK	Mon, Mar 6, 2017	20.97	20.97	20.97	20.97
587	AMEX	FISK	Fri, Mar 3, 2017	21.07	21.07	21.06	21.07
586	AMEX	FISK	Thu, Mar 2, 2017	0.00	0.00	0.00	21.59
585	AMEX	FISK	Wed, Mar 1, 2017	21.60	21.70	21.53	21.59
584	AMEX	FISK	Tue, Feb 28, 2017	0.00	0.00	0.00	21.56
583	AMEX	FISK	Fri, Feb 24, 2017	21.52	21.57	21.52	21.56
582	AMEX	FISK	Thu, Feb 23, 2017	21.49	21.49	21.49	21.49
581	AMEX	FISK	Tue, Feb 21, 2017	0.00	0.00	0.00	20.96
580	AMEX	FISK	Fri, Feb 17, 2017	20.96	20.96	20.96	20.96
579	AMEX	FISK	Thu, Feb 16, 2017	19.60	20.69	19.60	20.69
578	AMEX	FISK	Wed, Feb 15, 2017	20.56	20.56	20.56	20.56
577	AMEX	FISK	Mon, Feb 13, 2017	20.63	20.75	20.58	20.75
576	AMEX	FISK	Fri, Feb 10, 2017	20.70	20.73	20.70	20.73
575	AMEX	FISK	Wed, Feb 8, 2017	20.20	20.40	20.20	20.40
574	AMEX	FISK	Tue, Feb 7, 2017	20.55	20.55	20.55	20.55
573	AMEX	FISK	Mon, Feb 6, 2017	20.28	20.44	20.27	20.44
572	AMEX	FISK	Fri, Feb 3, 2017	20.29	20.30	20.26	20.30
571	AMEX	FISK	Wed, Feb 1, 2017	20.40	20.40	20.03	20.03
570	AMEX	FISK	Mon, Jan 30, 2017	20.21	20.28	20.21	20.28
569	AMEX	FISK	Fri, Jan 27, 2017	20.40	20.40	20.40	20.40
568	AMEX	FISK	Thu, Jan 26, 2017	20.50	20.66	20.20	20.66
567	AMEX	FISK	Mon, Jan 23, 2017	20.20	20.20	20.20	20.20
566	AMEX	FISK	Wed, Jan 18, 2017	20.00	20.12	20.00	20.12
565	AMEX	FISK	Tue, Jan 17, 2017	20.00	20.03	19.98	20.03
564	AMEX	FISK	Wed, Jan 11, 2017	19.77	19.80	19.77	19.80
563	AMEX	FISK	Tue, Jan 10, 2017	19.67	19.87	19.66	19.80
562	AMEX	FISK	Mon, Jan 9, 2017	20.01	20.01	19.82	19.82
561	AMEX	FISK	Thu, Jan 5, 2017	19.93	19.93	19.93	19.93
560	AMEX	FISK	Tue, Jan 3, 2017	20.00	20.06	19.99	20.06
559	AMEX	FISK	Fri, Dec 30, 2016	19.95	20.00	19.95	19.98
558	AMEX	FISK	Thu, Dec 29, 2016	19.76	19.76	19.76	19.76
557	AMEX	FISK	Fri, Dec 23, 2016	19.69	19.69	19.69	19.69
556	AMEX	FISK	Thu, Dec 22, 2016	19.89	19.89	19.89	19.89
555	AMEX	FISK	Wed, Dec 21, 2016	20.00	20.18	19.93	20.01
554	AMEX	FISK	Tue, Dec 20, 2016	19.94	19.94	19.94	19.94
553	AMEX	FISK	Mon, Dec 19, 2016	20.00	20.00	19.85	19.88
552	AMEX	FISK	Fri, Dec 16, 2016	19.50	19.87	19.50	19.87
551	AMEX	FISK	Thu, Dec 15, 2016	20.00	20.00	20.00	20.00
550	AMEX	FISK	Tue, Dec 13, 2016	20.00	20.00	20.00	20.00
549	AMEX	FISK	Fri, Dec 9, 2016	20.35	20.44	20.35	20.44
548	AMEX	FISK	Thu, Dec 8, 2016	20.36	20.36	20.36	20.36
547	AMEX	FISK	Tue, Dec 6, 2016	19.84	19.84	19.84	19.84
546	AMEX	FISK	Fri, Dec 2, 2016	0.00	0.00	0.00	19.97
545	AMEX	FISK	Tue, Nov 29, 2016	19.97	19.97	19.97	19.97
544	AMEX	FISK	Mon, Nov 28, 2016	20.00	20.00	20.00	20.00
543	AMEX	FISK	Fri, Nov 25, 2016	19.79	19.79	19.79	19.79
542	AMEX	FISK	Wed, Nov 16, 2016	0.00	0.00	0.00	20.00
541	AMEX	FISK	Tue, Nov 15, 2016	19.99	20.00	19.99	20.00
540	AMEX	FISK	Mon, Nov 14, 2016	19.63	19.63	19.63	19.63
539	AMEX	FISK	Fri, Nov 11, 2016	19.32	19.32	19.32	19.32
538	AMEX	FISK	Thu, Nov 10, 2016	18.77	18.77	18.77	18.77
537	AMEX	FISK	Wed, Nov 9, 2016	19.02	19.03	19.01	19.03
536	AMEX	FISK	Mon, Nov 7, 2016	19.21	19.21	19.14	19.15
535	AMEX	FISK	Fri, Nov 4, 2016	18.77	18.98	18.76	18.98
534	AMEX	FISK	Wed, Nov 2, 2016	19.12	19.12	15.47	19.00
533	AMEX	FISK	Tue, Nov 1, 2016	19.23	19.23	19.23	19.23
532	AMEX	FISK	Mon, Oct 31, 2016	19.22	19.43	19.22	19.43
531	AMEX	FISK	Fri, Oct 28, 2016	19.44	19.44	19.07	19.19
530	AMEX	FISK	Thu, Oct 27, 2016	19.28	19.29	19.26	19.26
529	AMEX	FISK	Wed, Oct 26, 2016	19.99	19.99	19.39	19.41
528	AMEX	FISK	Tue, Oct 25, 2016	20.00	20.00	19.66	19.66
527	AMEX	FISK	Mon, Oct 24, 2016	20.02	20.02	19.85	19.86
526	AMEX	FISK	Fri, Oct 21, 2016	20.27	20.27	19.90	19.91
525	AMEX	FISK	Thu, Oct 20, 2016	20.21	20.21	20.02	20.02
524	AMEX	FISK	Wed, Oct 19, 2016	20.16	20.31	20.16	20.31
523	AMEX	FISK	Tue, Oct 18, 2016	20.20	20.23	20.20	20.23
522	AMEX	FISK	Mon, Oct 17, 2016	20.19	20.19	20.14	20.14
521	AMEX	FISK	Fri, Oct 14, 2016	20.21	20.21	20.21	20.21
520	AMEX	FISK	Thu, Oct 13, 2016	20.00	20.01	20.00	20.01
519	AMEX	FISK	Wed, Oct 12, 2016	19.70	19.77	19.67	19.67
518	AMEX	FISK	Tue, Oct 11, 2016	19.56	19.56	19.56	19.56
517	AMEX	FISK	Mon, Oct 10, 2016	0.00	0.00	0.00	19.59
516	AMEX	FISK	Thu, Oct 6, 2016	19.63	19.71	19.58	19.59
515	AMEX	FISK	Wed, Oct 5, 2016	19.71	19.71	19.71	19.71
514	AMEX	FISK	Tue, Oct 4, 2016	20.08	20.08	20.08	20.08
513	AMEX	FISK	Mon, Oct 3, 2016	20.74	20.74	20.60	20.60
512	AMEX	FISK	Fri, Sep 30, 2016	21.06	21.10	21.06	21.10
511	AMEX	FISK	Thu, Sep 29, 2016	21.60	21.60	21.60	21.60
510	AMEX	FISK	Wed, Sep 28, 2016	21.37	21.51	21.36	21.41
509	AMEX	FISK	Tue, Sep 27, 2016	21.36	21.41	21.31	21.31
508	AMEX	FISK	Mon, Sep 26, 2016	21.56	21.60	21.56	21.60
507	AMEX	FISK	Fri, Sep 23, 2016	21.46	21.51	21.46	21.51
506	AMEX	FISK	Thu, Sep 22, 2016	21.20	21.20	21.17	21.17
505	AMEX	FISK	Wed, Sep 21, 2016	20.57	20.57	20.57	20.57
504	AMEX	FISK	Tue, Sep 13, 2016	0.00	0.00	0.00	21.29
503	AMEX	FISK	Mon, Sep 12, 2016	20.98	21.29	20.97	21.29
502	AMEX	FISK	Fri, Sep 9, 2016	21.48	21.68	21.47	21.68
501	AMEX	FISK	Thu, Sep 8, 2016	21.85	22.03	21.84	21.96
500	AMEX	FISK	Wed, Sep 7, 2016	21.95	22.17	21.95	22.16
499	AMEX	FISK	Tue, Sep 6, 2016	21.93	21.94	21.93	21.94
498	AMEX	FISK	Fri, Sep 2, 2016	0.00	0.00	0.00	21.38
497	AMEX	FISK	Thu, Sep 1, 2016	0.00	0.00	0.00	21.38
496	AMEX	FISK	Wed, Aug 31, 2016	20.99	21.38	20.93	21.38
495	AMEX	FISK	Tue, Aug 30, 2016	20.96	21.01	20.96	21.01
494	AMEX	FISK	Mon, Aug 29, 2016	21.00	21.03	21.00	21.00
493	AMEX	FISK	Fri, Aug 26, 2016	0.00	0.00	0.00	20.52
492	AMEX	FISK	Thu, Aug 25, 2016	0.00	0.00	0.00	20.52
491	AMEX	FISK	Wed, Aug 24, 2016	20.50	20.52	20.50	20.52
490	AMEX	FISK	Tue, Aug 23, 2016	20.40	20.40	20.40	20.40
489	AMEX	FISK	Mon, Aug 22, 2016	0.00	0.00	0.00	20.71
488	AMEX	FISK	Fri, Aug 19, 2016	0.00	0.00	0.00	20.71
487	AMEX	FISK	Thu, Aug 18, 2016	20.64	20.71	20.64	20.71
486	AMEX	FISK	Wed, Aug 17, 2016	20.43	20.47	20.43	20.47
485	AMEX	FISK	Tue, Aug 16, 2016	20.50	20.51	20.50	20.51
484	AMEX	FISK	Mon, Aug 15, 2016	0.00	0.00	0.00	20.58
483	AMEX	FISK	Fri, Aug 12, 2016	20.61	20.68	20.51	20.58
482	AMEX	FISK	Thu, Aug 11, 2016	20.42	20.51	20.36	20.49
481	AMEX	FISK	Wed, Aug 10, 2016	20.58	20.64	20.58	20.62
480	AMEX	FISK	Tue, Aug 9, 2016	0.00	0.00	0.00	20.75
479	AMEX	FISK	Mon, Aug 8, 2016	0.00	0.00	0.00	20.75
478	AMEX	FISK	Fri, Aug 5, 2016	20.75	20.75	20.75	20.75
477	AMEX	FISK	Thu, Aug 4, 2016	20.59	20.75	20.59	20.75
476	AMEX	FISK	Wed, Aug 3, 2016	20.54	20.66	20.54	20.66
475	AMEX	FISK	Tue, Aug 2, 2016	20.53	20.53	20.53	20.53
474	AMEX	FISK	Mon, Aug 1, 2016	20.82	20.82	20.82	20.82
473	AMEX	FISK	Fri, Jul 29, 2016	20.82	20.82	20.82	20.82
472	AMEX	FISK	Thu, Jul 28, 2016	20.39	20.59	20.39	20.59
471	AMEX	FISK	Wed, Jul 27, 2016	20.32	20.32	20.32	20.32
470	AMEX	FISK	Tue, Jul 26, 2016	20.34	20.34	20.32	20.32
469	AMEX	FISK	Mon, Jul 25, 2016	20.27	20.52	20.27	20.52
468	AMEX	FISK	Fri, Jul 22, 2016	19.91	19.91	19.91	19.91
467	AMEX	FISK	Thu, Jul 21, 2016	19.65	19.91	19.65	19.91
466	AMEX	FISK	Wed, Jul 20, 2016	19.62	19.62	19.62	19.62
465	AMEX	FISK	Tue, Jul 19, 2016	15.56	19.62	15.56	19.62
464	AMEX	FISK	Mon, Jul 18, 2016	19.43	19.44	19.43	19.44
463	AMEX	FISK	Fri, Jul 15, 2016	19.27	19.27	19.27	19.27
462	AMEX	FISK	Thu, Jul 14, 2016	19.27	19.27	19.27	19.27
461	AMEX	FISK	Wed, Jul 13, 2016	19.27	19.27	19.27	19.27
460	AMEX	FISK	Tue, Jul 12, 2016	19.28	19.28	19.26	19.27
459	AMEX	FISK	Mon, Jul 11, 2016	19.29	19.31	19.27	19.28
458	AMEX	FISK	Fri, Jul 8, 2016	19.02	19.02	19.02	19.02
457	AMEX	FISK	Thu, Jul 7, 2016	19.02	19.02	19.02	19.02
456	AMEX	FISK	Wed, Jul 6, 2016	19.02	19.02	19.02	19.02
455	AMEX	FISK	Tue, Jul 5, 2016	19.02	19.02	19.02	19.02
454	AMEX	FISK	Fri, Jul 1, 2016	19.05	19.05	19.02	19.02
453	AMEX	FISK	Thu, Jun 30, 2016	18.79	18.79	18.79	18.79
452	AMEX	FISK	Wed, Jun 29, 2016	18.80	18.80	18.70	18.70
451	AMEX	FISK	Tue, Jun 28, 2016	18.56	18.56	18.56	18.56
450	AMEX	FISK	Mon, Jun 27, 2016	18.35	18.35	18.35	18.35
449	AMEX	FISK	Fri, Jun 24, 2016	19.04	19.04	19.04	19.04
448	AMEX	FISK	Thu, Jun 23, 2016	19.04	19.04	19.04	19.04
447	AMEX	FISK	Wed, Jun 22, 2016	19.04	19.04	19.04	19.04
446	AMEX	FISK	Tue, Jun 21, 2016	19.04	19.04	19.04	19.04
445	AMEX	FISK	Mon, Jun 20, 2016	19.03	19.04	19.03	19.04
444	AMEX	FISK	Fri, Jun 17, 2016	0.00	0.00	0.00	19.08
443	AMEX	FISK	Thu, Jun 16, 2016	19.08	19.08	19.08	19.08
442	AMEX	FISK	Wed, Jun 15, 2016	18.91	19.09	18.91	19.08
441	AMEX	FISK	Tue, Jun 14, 2016	18.86	18.95	18.85	18.95
440	AMEX	FISK	Mon, Jun 13, 2016	19.21	19.21	19.21	19.21
439	AMEX	FISK	Fri, Jun 10, 2016	19.40	19.40	19.32	19.21
438	AMEX	FISK	Thu, Jun 9, 2016	18.99	19.27	18.99	19.26
437	AMEX	FISK	Wed, Jun 8, 2016	19.25	19.25	19.25	19.25
436	AMEX	FISK	Tue, Jun 7, 2016	0.00	0.00	0.00	19.25
435	AMEX	FISK	Mon, Jun 6, 2016	0.00	0.00	0.00	19.25
434	AMEX	FISK	Fri, Jun 3, 2016	19.25	19.25	19.25	19.25
433	AMEX	FISK	Thu, Jun 2, 2016	19.55	19.55	19.55	19.55
432	AMEX	FISK	Wed, Jun 1, 2016	19.55	19.55	19.55	19.55
431	AMEX	FISK	Tue, May 31, 2016	19.55	19.55	19.55	19.55
430	AMEX	FISK	Fri, May 27, 2016	19.55	19.55	19.55	19.55
429	AMEX	FISK	Thu, May 26, 2016	19.55	19.55	19.55	19.55
428	AMEX	FISK	Wed, May 25, 2016	19.55	19.55	19.55	19.55
427	AMEX	FISK	Tue, May 24, 2016	19.55	19.55	19.55	19.55
426	AMEX	FISK	Mon, May 23, 2016	19.55	19.55	19.55	19.55
425	AMEX	FISK	Fri, May 20, 2016	19.55	19.55	19.55	19.55
424	AMEX	FISK	Thu, May 19, 2016	19.55	19.55	19.55	19.55
423	AMEX	FISK	Wed, May 18, 2016	19.55	19.55	19.55	19.55
422	AMEX	FISK	Tue, May 17, 2016	19.55	19.55	19.55	19.55
421	AMEX	FISK	Mon, May 16, 2016	19.35	19.60	19.35	19.55
420	AMEX	FISK	Fri, May 13, 2016	19.26	19.26	19.22	19.22
419	AMEX	FISK	Thu, May 12, 2016	19.22	19.28	19.20	19.20
418	AMEX	FISK	Wed, May 11, 2016	19.44	19.44	19.44	19.44
417	AMEX	FISK	Tue, May 10, 2016	19.63	19.63	19.44	19.44
416	AMEX	FISK	Mon, May 9, 2016	19.01	19.01	19.01	19.01
415	AMEX	FISK	Fri, May 6, 2016	19.01	19.01	19.01	19.01
414	AMEX	FISK	Thu, May 5, 2016	18.99	19.01	18.99	19.01
413	AMEX	FISK	Wed, May 4, 2016	18.98	19.00	18.98	19.00
412	AMEX	FISK	Tue, May 3, 2016	18.69	18.69	18.69	18.69
411	AMEX	FISK	Mon, May 2, 2016	18.69	18.69	18.69	18.69
410	AMEX	FISK	Fri, Apr 29, 2016	18.28	18.30	18.28	18.30
409	AMEX	FISK	Thu, Apr 28, 2016	18.50	18.50	18.50	18.50
408	AMEX	FISK	Wed, Apr 27, 2016	18.50	18.50	18.50	18.50
407	AMEX	FISK	Tue, Apr 26, 2016	18.50	18.50	18.50	18.50
406	AMEX	FISK	Mon, Apr 25, 2016	18.17	18.17	18.17	18.17
405	AMEX	FISK	Fri, Apr 22, 2016	18.14	18.14	18.14	18.14
404	AMEX	FISK	Thu, Apr 21, 2016	18.14	18.14	18.14	18.14
403	AMEX	FISK	Wed, Apr 20, 2016	18.14	18.14	18.14	18.14
402	AMEX	FISK	Tue, Apr 19, 2016	18.14	18.14	18.14	18.14
401	AMEX	FISK	Fri, Apr 15, 2016	17.74	17.74	17.74	17.74
400	AMEX	FISK	Thu, Apr 14, 2016	17.74	17.74	17.74	17.74
399	AMEX	FISK	Wed, Apr 13, 2016	17.74	17.84	17.74	17.84
398	AMEX	FISK	Tue, Apr 12, 2016	17.69	17.69	17.69	17.69
397	AMEX	FISK	Mon, Apr 11, 2016	17.83	18.18	17.69	17.69
396	AMEX	FISK	Fri, Apr 8, 2016	17.93	17.96	17.93	17.96
395	AMEX	FISK	Thu, Apr 7, 2016	17.40	17.40	17.40	17.40
394	AMEX	FISK	Wed, Apr 6, 2016	17.40	17.40	17.40	17.40
393	AMEX	FISK	Tue, Apr 5, 2016	17.52	17.52	17.52	17.55
392	AMEX	FISK	Mon, Apr 4, 2016	17.50	17.52	17.50	17.52
391	AMEX	FISK	Fri, Apr 1, 2016	17.44	17.44	17.44	17.44
390	AMEX	FISK	Thu, Mar 31, 2016	17.46	17.46	17.46	17.46
389	AMEX	FISK	Wed, Mar 30, 2016	17.46	17.46	17.46	17.46
388	AMEX	FISK	Tue, Mar 29, 2016	17.26	17.30	17.26	17.46
387	AMEX	FISK	Mon, Mar 28, 2016	17.10	17.10	17.10	17.10
386	AMEX	FISK	Thu, Mar 24, 2016	17.39	17.39	17.39	17.10
385	AMEX	FISK	Wed, Mar 23, 2016	17.39	17.39	17.39	17.39
384	AMEX	FISK	Tue, Mar 22, 2016	17.37	17.39	17.37	17.39
383	AMEX	FISK	Mon, Mar 21, 2016	17.43	17.43	17.43	17.43
382	AMEX	FISK	Fri, Mar 18, 2016	17.46	17.49	17.46	17.49
381	AMEX	FISK	Thu, Mar 17, 2016	17.00	17.10	17.00	17.08
380	AMEX	FISK	Tue, Mar 15, 2016	16.51	16.51	16.51	16.51
379	AMEX	FISK	Mon, Mar 14, 2016	16.51	16.51	16.51	16.51
378	AMEX	FISK	Fri, Mar 11, 2016	16.11	16.11	16.11	16.40
377	AMEX	FISK	Thu, Mar 10, 2016	16.11	16.11	16.11	16.11
376	AMEX	FISK	Wed, Mar 9, 2016	15.91	15.91	15.91	16.11
375	AMEX	FISK	Tue, Mar 8, 2016	15.89	15.91	15.89	15.91
374	AMEX	FISK	Mon, Mar 7, 2016	15.97	15.98	15.97	15.98
373	AMEX	FISK	Fri, Mar 4, 2016	16.25	16.25	16.25	16.25
372	AMEX	FISK	Thu, Mar 3, 2016	16.17	16.17	16.17	16.25
371	AMEX	FISK	Wed, Mar 2, 2016	16.11	16.17	16.11	16.17
370	AMEX	FISK	Tue, Mar 1, 2016	15.67	15.67	15.67	16.02
369	AMEX	FISK	Mon, Feb 29, 2016	15.70	15.70	15.70	15.67
368	AMEX	FISK	Fri, Feb 26, 2016	15.67	15.70	15.67	15.70
367	AMEX	FISK	Thu, Feb 25, 2016	15.72	15.72	15.72	15.72
366	AMEX	FISK	Wed, Feb 24, 2016	15.48	15.48	15.48	15.48
365	AMEX	FISK	Tue, Feb 23, 2016	15.43	15.43	15.43	15.43
364	AMEX	FISK	Mon, Feb 22, 2016	15.55	15.61	15.55	15.61
363	AMEX	FISK	Fri, Feb 19, 2016	15.06	15.06	15.06	15.06
362	AMEX	FISK	Thu, Feb 18, 2016	15.06	15.06	15.06	15.06
361	AMEX	FISK	Wed, Feb 17, 2016	15.06	15.06	15.06	15.06
360	AMEX	FISK	Tue, Feb 16, 2016	15.06	15.06	15.06	15.06
359	AMEX	FISK	Fri, Feb 12, 2016	14.90	14.90	14.77	14.78
358	AMEX	FISK	Thu, Feb 11, 2016	14.63	14.63	14.56	14.56
357	AMEX	FISK	Wed, Feb 10, 2016	15.28	15.28	15.28	15.28
356	AMEX	FISK	Tue, Feb 9, 2016	15.02	15.02	15.02	15.02
355	AMEX	FISK	Mon, Feb 8, 2016	16.08	16.08	16.08	16.08
354	AMEX	FISK	Fri, Feb 5, 2016	16.08	16.08	16.08	16.08
353	AMEX	FISK	Thu, Feb 4, 2016	16.08	16.08	16.08	16.08
352	AMEX	FISK	Wed, Feb 3, 2016	16.61	16.61	16.61	16.61
351	AMEX	FISK	Tue, Feb 2, 2016	16.61	16.61	16.61	16.61
350	AMEX	FISK	Mon, Feb 1, 2016	16.61	16.61	16.61	16.61
349	AMEX	FISK	Fri, Jan 29, 2016	16.61	16.61	16.61	16.61
348	AMEX	FISK	Thu, Jan 28, 2016	16.61	16.61	16.61	16.61
347	AMEX	FISK	Wed, Jan 27, 2016	16.61	16.61	16.61	16.61
346	AMEX	FISK	Tue, Jan 26, 2016	16.61	16.61	16.61	16.61
345	AMEX	FISK	Mon, Jan 25, 2016	16.61	16.61	16.61	16.61
344	AMEX	FISK	Fri, Jan 22, 2016	16.60	16.62	16.60	16.61
343	AMEX	FISK	Thu, Jan 21, 2016	16.50	16.50	16.36	16.36
342	AMEX	FISK	Wed, Jan 20, 2016	16.50	16.50	16.50	16.50
341	AMEX	FISK	Tue, Jan 19, 2016	17.07	17.07	17.07	17.07
340	AMEX	FISK	Fri, Jan 15, 2016	17.13	17.13	17.13	17.13
339	AMEX	FISK	Thu, Jan 14, 2016	17.13	17.13	17.13	17.13
338	AMEX	FISK	Wed, Jan 13, 2016	17.39	17.39	17.39	17.39
337	AMEX	FISK	Tue, Jan 12, 2016	17.39	17.39	17.39	17.39
336	AMEX	FISK	Mon, Jan 11, 2016	17.40	17.40	17.39	17.39
335	AMEX	FISK	Fri, Jan 8, 2016	17.93	17.93	17.93	17.93
334	AMEX	FISK	Thu, Jan 7, 2016	17.93	17.93	17.93	17.93
333	AMEX	FISK	Wed, Jan 6, 2016	17.69	17.93	17.65	17.93
332	AMEX	FISK	Tue, Jan 5, 2016	16.72	17.87	16.72	17.87
331	AMEX	FISK	Mon, Jan 4, 2016	22.98	22.98	17.49	17.50
330	AMEX	FISK	Thu, Dec 31, 2015	17.89	17.96	17.89	17.96
329	AMEX	FISK	Wed, Dec 30, 2015	17.94	17.94	17.94	17.94
328	AMEX	FISK	Tue, Dec 29, 2015	17.98	17.98	17.98	17.98
327	AMEX	FISK	Mon, Dec 28, 2015	17.98	17.98	17.98	17.98
326	AMEX	FISK	Thu, Dec 24, 2015	17.98	17.98	17.98	17.98
325	AMEX	FISK	Wed, Dec 23, 2015	17.98	17.98	17.98	17.98
324	AMEX	FISK	Fri, Dec 18, 2015	17.80	17.98	17.80	17.98
323	AMEX	FISK	Thu, Dec 17, 2015	18.04	18.09	18.04	18.09
322	AMEX	FISK	Wed, Dec 16, 2015	17.56	17.56	17.56	17.56
321	AMEX	FISK	Tue, Dec 15, 2015	17.56	17.56	17.56	17.56
320	AMEX	FISK	Mon, Dec 14, 2015	17.59	17.59	17.36	17.45
319	AMEX	FISK	Mon, Dec 7, 2015	17.94	17.97	17.92	17.93
318	AMEX	FISK	Fri, Dec 4, 2015	18.00	18.00	18.00	18.00
317	AMEX	FISK	Thu, Dec 3, 2015	18.77	18.77	17.89	17.89
316	AMEX	FISK	Wed, Dec 2, 2015	15.68	15.68	15.68	15.68
315	AMEX	FISK	Mon, Nov 30, 2015	18.53	18.57	18.24	18.24
314	AMEX	FISK	Fri, Nov 27, 2015	18.81	18.81	18.81	18.81
313	AMEX	FISK	Mon, Nov 23, 2015	18.46	18.46	18.46	18.46
312	AMEX	FISK	Wed, Nov 18, 2015	18.18	18.47	18.18	18.47
311	AMEX	FISK	Tue, Nov 17, 2015	18.03	18.03	18.03	18.03
310	AMEX	FISK	Fri, Nov 13, 2015	17.72	17.77	17.72	17.77
309	AMEX	FISK	Thu, Nov 12, 2015	17.80	17.85	17.79	17.85
308	AMEX	FISK	Mon, Nov 9, 2015	17.37	17.39	17.28	17.36
307	AMEX	FISK	Fri, Nov 6, 2015	17.72	17.77	17.70	17.73
306	AMEX	FISK	Thu, Nov 5, 2015	18.12	18.16	18.03	18.15
305	AMEX	FISK	Tue, Nov 3, 2015	17.99	18.07	17.93	18.07
304	AMEX	FISK	Mon, Nov 2, 2015	17.64	17.84	17.64	17.84
303	AMEX	FISK	Thu, Oct 29, 2015	17.61	17.70	17.61	17.70
302	AMEX	FISK	Wed, Oct 28, 2015	17.60	17.60	17.37	17.37
301	AMEX	FISK	Fri, Oct 23, 2015	17.67	17.73	17.67	17.73
300	AMEX	FISK	Thu, Oct 22, 2015	17.64	17.69	17.64	17.69
299	AMEX	FISK	Mon, Oct 19, 2015	17.75	17.75	17.75	17.75
298	AMEX	FISK	Thu, Oct 15, 2015	17.45	17.69	17.43	17.69
297	AMEX	FISK	Wed, Oct 14, 2015	17.17	17.62	17.17	17.62
296	AMEX	FISK	Tue, Oct 13, 2015	17.63	17.65	17.63	17.64
295	AMEX	FISK	Mon, Oct 12, 2015	17.77	17.81	17.77	17.81
294	AMEX	FISK	Fri, Oct 9, 2015	17.63	17.63	17.61	17.61
293	AMEX	FISK	Thu, Oct 8, 2015	17.50	17.50	17.50	17.50
292	AMEX	FISK	Wed, Oct 7, 2015	17.36	17.37	17.35	17.35
291	AMEX	FISK	Tue, Oct 6, 2015	17.19	17.19	17.18	17.18
290	AMEX	FISK	Fri, Oct 2, 2015	16.74	16.74	16.71	16.71
289	AMEX	FISK	Thu, Oct 1, 2015	17.50	17.50	16.85	16.89
288	AMEX	FISK	Mon, Sep 28, 2015	16.67	16.67	16.67	16.67
287	AMEX	FISK	Thu, Sep 24, 2015	16.86	16.95	16.86	16.90
286	AMEX	FISK	Wed, Sep 23, 2015	16.95	17.18	16.92	17.18
285	AMEX	FISK	Tue, Sep 22, 2015	17.09	17.09	17.09	17.09
284	AMEX	FISK	Fri, Sep 18, 2015	17.08	17.08	17.08	17.08
283	AMEX	FISK	Thu, Sep 17, 2015	17.22	17.22	17.22	17.22
282	AMEX	FISK	Wed, Sep 16, 2015	16.90	16.99	16.90	16.99
281	AMEX	FISK	Tue, Sep 15, 2015	16.55	17.00	16.55	17.00
280	AMEX	FISK	Mon, Sep 14, 2015	16.55	16.55	16.55	16.55
279	AMEX	FISK	Fri, Sep 11, 2015	16.51	16.58	16.51	16.58
278	AMEX	FISK	Thu, Sep 10, 2015	16.96	16.96	16.65	16.65
277	AMEX	FISK	Wed, Sep 9, 2015	16.34	16.34	16.34	16.34
276	AMEX	FISK	Tue, Sep 8, 2015	16.20	16.20	16.20	16.20
275	AMEX	FISK	Thu, Sep 3, 2015	16.12	16.26	16.12	16.16
274	AMEX	FISK	Tue, Sep 1, 2015	15.96	15.96	15.76	15.78
273	AMEX	FISK	Mon, Aug 31, 2015	16.37	16.37	16.31	16.35
272	AMEX	FISK	Fri, Aug 28, 2015	16.40	16.40	16.40	16.40
271	AMEX	FISK	Thu, Aug 27, 2015	16.26	16.48	16.26	16.48
270	AMEX	FISK	Wed, Aug 26, 2015	15.90	16.11	15.90	16.11
269	AMEX	FISK	Mon, Aug 24, 2015	16.60	16.60	16.60	16.60
268	AMEX	FISK	Thu, Aug 20, 2015	17.58	17.66	17.58	17.65
267	AMEX	FISK	Tue, Aug 18, 2015	17.14	17.57	17.14	17.56
266	AMEX	FISK	Mon, Aug 17, 2015	17.57	17.60	17.57	17.60
265	AMEX	FISK	Tue, Aug 11, 2015	17.38	17.38	17.37	17.37
264	AMEX	FISK	Mon, Aug 10, 2015	17.44	17.49	17.44	17.49
263	AMEX	FISK	Thu, Aug 6, 2015	17.34	17.34	17.32	17.34
262	AMEX	FISK	Tue, Aug 4, 2015	17.50	17.70	17.49	17.56
261	AMEX	FISK	Mon, Aug 3, 2015	17.71	17.71	17.69	17.69
260	AMEX	FISK	Fri, Jul 31, 2015	17.60	17.60	17.60	17.60
259	AMEX	FISK	Thu, Jul 30, 2015	17.35	17.55	17.35	17.38
258	AMEX	FISK	Tue, Jul 28, 2015	17.30	17.30	17.30	17.30
257	AMEX	FISK	Thu, Jul 23, 2015	17.19	17.19	17.19	17.19
256	AMEX	FISK	Tue, Jul 21, 2015	17.50	17.50	17.49	17.50
255	AMEX	FISK	Mon, Jul 20, 2015	17.42	17.44	17.42	17.44
254	AMEX	FISK	Thu, Jul 16, 2015	17.40	17.62	17.40	17.59
253	AMEX	FISK	Wed, Jul 15, 2015	17.40	17.40	17.40	17.40
252	AMEX	FISK	Tue, Jul 14, 2015	17.47	17.47	17.47	17.47
251	AMEX	FISK	Fri, Jul 10, 2015	17.63	17.63	17.63	17.63
250	AMEX	FISK	Tue, Jul 7, 2015	17.12	17.36	17.06	17.35
249	AMEX	FISK	Thu, Jul 2, 2015	17.04	17.04	17.03	17.04
248	AMEX	FISK	Wed, Jul 1, 2015	17.01	17.01	16.87	16.87
247	AMEX	FISK	Mon, Jun 29, 2015	17.10	17.11	16.86	16.87
246	AMEX	FISK	Fri, Jun 26, 2015	17.09	17.09	17.09	17.09
245	AMEX	FISK	Wed, Jun 24, 2015	17.29	17.40	17.23	17.24
244	AMEX	FISK	Mon, Jun 22, 2015	17.81	17.82	17.81	17.82
243	AMEX	FISK	Fri, Jun 19, 2015	17.97	17.97	17.82	17.92
242	AMEX	FISK	Thu, Jun 18, 2015	17.73	17.86	17.73	17.86
241	AMEX	FISK	Mon, Jun 15, 2015	17.46	17.46	17.37	17.37
240	AMEX	FISK	Wed, Jun 10, 2015	17.50	17.52	17.50	17.51
239	AMEX	FISK	Tue, Jun 9, 2015	17.65	17.65	17.64	17.64
238	AMEX	FISK	Fri, May 29, 2015	18.01	18.28	17.88	17.94
237	AMEX	FISK	Thu, May 28, 2015	18.17	18.20	18.14	18.19
236	AMEX	FISK	Wed, May 27, 2015	18.18	18.18	18.18	18.18
235	AMEX	FISK	Wed, May 20, 2015	17.87	17.94	17.87	17.94
234	AMEX	FISK	Tue, May 19, 2015	17.89	17.92	17.87	17.92
233	AMEX	FISK	Mon, May 18, 2015	17.99	17.99	17.95	17.95
232	AMEX	FISK	Fri, May 15, 2015	9.91	18.00	16.87	17.99
231	AMEX	FISK	Thu, May 14, 2015	17.89	17.89	17.85	17.85
230	AMEX	FISK	Wed, May 13, 2015	17.70	17.70	17.70	17.70
229	AMEX	FISK	Tue, May 12, 2015	17.72	17.76	17.46	17.76
228	AMEX	FISK	Mon, May 11, 2015	17.82	17.82	17.80	17.80
227	AMEX	FISK	Fri, May 8, 2015	17.99	17.99	17.99	17.99
226	AMEX	FISK	Wed, May 6, 2015	17.45	17.50	17.32	17.50
225	AMEX	FISK	Tue, May 5, 2015	17.54	17.58	17.54	17.57
224	AMEX	FISK	Fri, May 1, 2015	17.84	17.86	17.84	17.86
223	AMEX	FISK	Thu, Apr 30, 2015	17.72	17.72	17.72	17.72
222	AMEX	FISK	Wed, Apr 29, 2015	17.56	17.78	17.56	17.78
221	AMEX	FISK	Fri, Apr 24, 2015	17.81	17.93	17.81	17.93
220	AMEX	FISK	Tue, Apr 21, 2015	17.96	17.96	17.96	17.96
219	AMEX	FISK	Mon, Apr 20, 2015	17.99	17.99	17.99	17.99
218	AMEX	FISK	Fri, Apr 17, 2015	17.90	17.90	17.90	17.90
217	AMEX	FISK	Thu, Apr 16, 2015	18.03	18.11	18.02	18.11
216	AMEX	FISK	Wed, Apr 15, 2015	18.23	18.30	18.23	18.30
215	AMEX	FISK	Tue, Apr 14, 2015	18.34	18.34	18.34	18.34
214	AMEX	FISK	Mon, Apr 13, 2015	18.32	18.32	18.32	18.32
213	AMEX	FISK	Fri, Apr 10, 2015	18.37	18.37	18.37	18.37
212	AMEX	FISK	Thu, Apr 9, 2015	18.46	18.46	18.46	18.46
211	AMEX	FISK	Wed, Apr 8, 2015	18.57	18.68	18.57	18.68
210	AMEX	FISK	Tue, Apr 7, 2015	18.51	18.51	18.49	18.49
209	AMEX	FISK	Thu, Apr 2, 2015	18.57	18.57	18.57	18.57
208	AMEX	FISK	Wed, Apr 1, 2015	18.80	18.80	18.80	18.80
207	AMEX	FISK	Tue, Mar 31, 2015	18.72	18.75	18.53	18.55
206	AMEX	FISK	Mon, Mar 30, 2015	18.82	18.84	18.82	18.84
205	AMEX	FISK	Tue, Mar 24, 2015	18.71	18.77	18.71	18.77
204	AMEX	FISK	Mon, Mar 23, 2015	18.69	18.90	18.66	18.90
203	AMEX	FISK	Fri, Mar 20, 2015	18.48	18.53	18.48	18.53
202	AMEX	FISK	Thu, Mar 19, 2015	18.40	18.40	18.24	18.26
201	AMEX	FISK	Wed, Mar 18, 2015	18.10	18.10	18.10	18.10
200	AMEX	FISK	Tue, Mar 17, 2015	17.96	17.96	17.96	17.96
199	AMEX	FISK	Mon, Mar 16, 2015	17.98	17.98	17.98	17.98
198	AMEX	FISK	Fri, Mar 13, 2015	17.85	17.85	17.70	17.74
197	AMEX	FISK	Thu, Mar 12, 2015	17.81	17.96	17.81	17.96
196	AMEX	FISK	Wed, Mar 11, 2015	0.00	0.00	0.00	17.31
195	AMEX	FISK	Tue, Mar 10, 2015	17.40	17.40	17.40	17.31
194	AMEX	FISK	Mon, Mar 9, 2015	0.00	0.00	0.00	17.25
193	AMEX	FISK	Fri, Mar 6, 2015	17.22	17.25	17.21	17.25
192	AMEX	FISK	Wed, Mar 4, 2015	17.69	17.69	17.69	17.69
191	AMEX	FISK	Mon, Mar 2, 2015	17.65	17.65	17.50	17.59
190	AMEX	FISK	Fri, Feb 27, 2015	17.53	17.54	17.46	17.51
189	AMEX	FISK	Thu, Feb 26, 2015	17.63	17.63	17.61	17.61
188	AMEX	FISK	Wed, Feb 25, 2015	17.75	17.92	17.75	17.92
187	AMEX	FISK	Tue, Feb 24, 2015	17.74	17.85	17.55	17.69
186	AMEX	FISK	Mon, Feb 23, 2015	17.90	17.92	17.76	17.76
185	AMEX	FISK	Fri, Feb 20, 2015	17.83	17.91	17.75	17.79
184	AMEX	FISK	Thu, Feb 19, 2015	17.87	17.97	17.84	17.97
183	AMEX	FISK	Fri, Feb 13, 2015	17.86	17.86	17.84	17.84
182	AMEX	FISK	Wed, Feb 11, 2015	17.59	17.74	17.59	17.74
181	AMEX	FISK	Tue, Feb 10, 2015	17.73	17.73	17.73	17.73
180	AMEX	FISK	Mon, Feb 9, 2015	18.04	18.04	18.04	18.04
179	AMEX	FISK	Fri, Feb 6, 2015	18.12	18.17	18.12	18.17
178	AMEX	FISK	Thu, Feb 5, 2015	17.98	18.44	17.98	18.44
177	AMEX	FISK	Wed, Feb 4, 2015	18.10	18.18	17.95	17.95
176	AMEX	FISK	Tue, Feb 3, 2015	17.73	18.04	17.73	17.99
175	AMEX	FISK	Mon, Jan 26, 2015	18.27	18.51	18.27	18.51
174	AMEX	FISK	Fri, Jan 23, 2015	17.92	18.36	17.92	18.21
173	AMEX	FISK	Thu, Jan 22, 2015	17.93	17.99	17.93	17.95
172	AMEX	FISK	Wed, Jan 21, 2015	17.78	17.84	17.67	17.84
171	AMEX	FISK	Tue, Jan 20, 2015	17.90	17.94	17.65	17.82
170	AMEX	FISK	Wed, Jan 14, 2015	17.78	17.95	17.74	17.95
169	AMEX	FISK	Tue, Jan 13, 2015	18.05	18.05	18.05	18.05
168	AMEX	FISK	Mon, Jan 12, 2015	17.92	17.97	17.92	17.97
167	AMEX	FISK	Fri, Jan 9, 2015	18.00	18.00	18.00	18.00
166	AMEX	FISK	Thu, Jan 8, 2015	18.03	18.04	18.03	18.04
165	AMEX	FISK	Wed, Jan 7, 2015	18.02	18.02	18.02	18.02
164	AMEX	FISK	Tue, Jan 6, 2015	17.85	17.86	17.63	17.73
163	AMEX	FISK	Mon, Jan 5, 2015	17.80	17.89	17.76	17.78
162	AMEX	FISK	Fri, Jan 2, 2015	17.56	17.56	17.53	17.53
161	AMEX	FISK	Wed, Dec 31, 2014	17.75	17.75	17.39	17.39
160	AMEX	FISK	Tue, Dec 30, 2014	17.58	17.63	17.44	17.55
159	AMEX	FISK	Fri, Dec 26, 2014	17.66	17.66	17.66	17.66
158	AMEX	FISK	Tue, Dec 23, 2014	17.48	17.54	17.48	17.53
157	AMEX	FISK	Mon, Dec 22, 2014	17.38	17.41	17.37	17.41
156	AMEX	FISK	Fri, Dec 19, 2014	17.60	17.60	17.51	17.51
155	AMEX	FISK	Wed, Dec 17, 2014	17.31	17.45	17.30	17.45
154	AMEX	FISK	Tue, Dec 16, 2014	17.15	17.15	17.15	17.15
153	AMEX	FISK	Mon, Dec 15, 2014	16.93	17.01	16.89	17.01
152	AMEX	FISK	Fri, Dec 12, 2014	17.30	17.30	17.11	17.24
151	AMEX	FISK	Tue, Dec 9, 2014	16.74	16.91	16.64	16.91
150	AMEX	FISK	Mon, Dec 8, 2014	16.88	16.92	16.80	16.86
149	AMEX	FISK	Thu, Dec 4, 2014	16.73	16.73	16.61	16.61
148	AMEX	FISK	Tue, Dec 2, 2014	16.61	16.61	16.61	16.61
147	AMEX	FISK	Mon, Dec 1, 2014	16.51	16.70	16.51	16.70
146	AMEX	FISK	Fri, Nov 28, 2014	16.56	16.73	16.56	16.57
145	AMEX	FISK	Wed, Nov 26, 2014	16.57	16.57	16.53	16.53
144	AMEX	FISK	Tue, Nov 25, 2014	15.56	16.35	15.56	16.35
143	AMEX	FISK	Mon, Nov 24, 2014	16.40	16.40	16.29	16.35
142	AMEX	FISK	Fri, Nov 21, 2014	16.12	16.34	16.12	16.34
141	AMEX	FISK	Thu, Nov 20, 2014	16.15	16.15	16.15	16.15
140	AMEX	FISK	Wed, Nov 19, 2014	16.03	16.03	16.03	16.03
139	AMEX	FISK	Tue, Nov 18, 2014	15.97	16.03	15.97	16.02
138	AMEX	FISK	Mon, Nov 17, 2014	15.92	15.92	15.87	15.88
137	AMEX	FISK	Fri, Nov 14, 2014	16.00	16.00	15.91	15.92
136	AMEX	FISK	Wed, Nov 12, 2014	15.65	15.72	15.65	15.67
135	AMEX	FISK	Tue, Nov 11, 2014	15.77	15.84	15.77	15.78
134	AMEX	FISK	Fri, Nov 7, 2014	15.60	15.64	15.60	15.64
133	AMEX	FISK	Thu, Nov 6, 2014	15.83	15.83	15.77	15.77
132	AMEX	FISK	Tue, Nov 4, 2014	15.79	15.79	15.70	15.75
131	AMEX	FISK	Mon, Nov 3, 2014	15.71	15.83	15.71	15.78
130	AMEX	FISK	Fri, Oct 31, 2014	15.64	15.75	15.61	15.71
129	AMEX	FISK	Thu, Oct 30, 2014	14.55	15.63	14.55	15.62
128	AMEX	FISK	Wed, Oct 29, 2014	15.65	15.65	15.54	15.54
127	AMEX	FISK	Tue, Oct 28, 2014	15.40	15.64	15.40	15.64
126	AMEX	FISK	Mon, Oct 27, 2014	15.39	15.40	15.33	15.38
125	AMEX	FISK	Fri, Oct 24, 2014	15.46	15.46	15.37	15.39
124	AMEX	FISK	Thu, Oct 23, 2014	15.76	15.82	15.51	15.51
123	AMEX	FISK	Wed, Oct 22, 2014	15.79	15.79	15.79	15.79
122	AMEX	FISK	Tue, Oct 21, 2014	15.27	15.37	15.27	15.35
121	AMEX	FISK	Mon, Oct 20, 2014	15.00	15.08	15.00	15.08
120	AMEX	FISK	Wed, Oct 15, 2014	14.78	14.85	14.73	14.76
119	AMEX	FISK	Tue, Oct 14, 2014	15.04	15.04	14.88	14.88
118	AMEX	FISK	Mon, Oct 13, 2014	14.74	14.95	14.71	14.84
117	AMEX	FISK	Fri, Oct 10, 2014	14.94	15.13	14.74	14.75
116	AMEX	FISK	Thu, Oct 9, 2014	14.91	15.02	14.70	14.78
115	AMEX	FISK	Wed, Oct 8, 2014	14.75	14.75	14.75	14.75
114	AMEX	FISK	Mon, Oct 6, 2014	14.63	14.86	14.63	14.86
113	AMEX	FISK	Thu, Sep 25, 2014	15.00	15.07	14.98	15.07
112	AMEX	FISK	Wed, Sep 24, 2014	14.95	15.12	14.95	15.12
111	AMEX	FISK	Tue, Sep 23, 2014	15.12	15.12	15.12	15.12
110	AMEX	FISK	Mon, Sep 22, 2014	15.04	15.05	15.04	15.04
109	AMEX	FISK	Fri, Sep 19, 2014	15.60	15.60	15.55	15.55
108	AMEX	FISK	Wed, Sep 17, 2014	15.50	15.54	15.50	15.50
107	AMEX	FISK	Tue, Sep 16, 2014	15.40	15.40	15.32	15.32
106	AMEX	FISK	Mon, Sep 15, 2014	15.44	15.44	15.44	15.44
105	AMEX	FISK	Thu, Sep 11, 2014	15.90	15.90	15.83	15.83
104	AMEX	FISK	Wed, Sep 10, 2014	16.15	16.25	16.00	16.00
103	AMEX	FISK	Mon, Sep 8, 2014	16.29	16.33	16.27	16.27
102	AMEX	FISK	Fri, Sep 5, 2014	16.20	16.20	16.20	16.20
101	AMEX	FISK	Thu, Sep 4, 2014	16.15	16.19	16.14	16.19
100	AMEX	FISK	Tue, Sep 2, 2014	16.03	16.25	16.03	16.25
99	AMEX	FISK	Fri, Aug 29, 2014	16.03	16.10	16.03	16.10
98	AMEX	FISK	Thu, Aug 28, 2014	16.10	16.15	16.08	16.08
97	AMEX	FISK	Wed, Aug 27, 2014	16.20	16.25	16.15	16.15
96	AMEX	FISK	Tue, Aug 26, 2014	16.25	16.25	16.20	16.21
95	AMEX	FISK	Mon, Aug 25, 2014	16.35	16.35	16.25	16.25
94	AMEX	FISK	Thu, Aug 21, 2014	16.02	16.35	16.02	16.30
93	AMEX	FISK	Wed, Aug 20, 2014	16.20	16.20	16.20	16.20
92	AMEX	FISK	Tue, Aug 19, 2014	16.10	16.10	16.10	16.10
91	AMEX	FISK	Mon, Aug 18, 2014	16.15	16.22	16.10	16.22
90	AMEX	FISK	Wed, Aug 6, 2014	15.51	15.51	15.50	15.50
89	AMEX	FISK	Tue, Aug 5, 2014	15.95	16.00	15.85	15.85
88	AMEX	FISK	Mon, Aug 4, 2014	16.00	16.05	16.00	16.05
87	AMEX	FISK	Fri, Aug 1, 2014	15.89	15.90	15.89	15.90
86	AMEX	FISK	Thu, Jul 31, 2014	15.81	15.85	15.81	15.82
85	AMEX	FISK	Wed, Jul 30, 2014	16.03	16.03	15.80	15.80
84	AMEX	FISK	Tue, Jul 29, 2014	15.86	15.90	15.86	15.90
83	AMEX	FISK	Mon, Jul 28, 2014	15.80	15.80	15.80	15.80
82	AMEX	FISK	Thu, Jul 24, 2014	16.03	16.03	15.90	15.90
81	AMEX	FISK	Wed, Jul 23, 2014	15.85	15.85	15.85	15.85
80	AMEX	FISK	Tue, Jul 22, 2014	15.80	15.80	15.80	15.80
79	AMEX	FISK	Mon, Jul 21, 2014	15.72	15.72	15.72	15.72
78	AMEX	FISK	Fri, Jul 18, 2014	15.70	15.74	15.70	15.74
77	AMEX	FISK	Thu, Jul 17, 2014	15.76	15.76	15.76	15.76
76	AMEX	FISK	Wed, Jul 16, 2014	15.75	15.75	15.75	15.75
75	AMEX	FISK	Tue, Jul 15, 2014	15.75	15.80	15.75	15.80
74	AMEX	FISK	Fri, Jul 11, 2014	15.75	15.75	15.75	15.75
73	AMEX	FISK	Thu, Jul 10, 2014	15.83	15.83	15.83	15.83
72	AMEX	FISK	Wed, Jul 9, 2014	16.00	16.10	16.00	16.00
71	AMEX	FISK	Tue, Jul 8, 2014	16.00	16.02	15.95	15.95
70	AMEX	FISK	Thu, Jul 3, 2014	15.90	15.90	15.80	15.84
69	AMEX	FISK	Wed, Jul 2, 2014	15.70	15.73	15.70	15.73
68	AMEX	FISK	Tue, Jul 1, 2014	15.72	15.90	15.72	15.90
67	AMEX	FISK	Mon, Jun 30, 2014	15.65	15.65	15.65	15.65
66	AMEX	FISK	Fri, Jun 27, 2014	15.95	15.95	15.95	15.95
65	AMEX	FISK	Thu, Jun 26, 2014	15.61	15.61	15.56	15.56
64	AMEX	FISK	Wed, Jun 25, 2014	15.65	15.65	15.65	15.65
63	AMEX	FISK	Tue, Jun 24, 2014	16.00	16.00	15.93	15.93
62	AMEX	FISK	Mon, Jun 23, 2014	15.94	15.94	15.94	15.94
61	AMEX	FISK	Fri, Jun 20, 2014	15.73	15.73	15.73	15.73
60	AMEX	FISK	Thu, Jun 19, 2014	15.70	15.75	15.70	15.75
59	AMEX	FISK	Wed, Jun 18, 2014	15.48	15.54	15.48	15.54
58	AMEX	FISK	Tue, Jun 17, 2014	15.50	15.52	15.46	15.49
57	AMEX	FISK	Thu, Jun 12, 2014	15.45	15.45	15.45	15.45
56	AMEX	FISK	Tue, Jun 10, 2014	16.17	16.18	16.03	16.08
55	AMEX	FISK	Mon, Jun 9, 2014	16.20	16.20	16.15	16.15
54	AMEX	FISK	Fri, Jun 6, 2014	16.16	16.16	16.16	16.16
53	AMEX	FISK	Thu, Jun 5, 2014	15.80	16.00	15.80	16.00
52	AMEX	FISK	Wed, Jun 4, 2014	15.74	15.74	15.62	15.70
51	AMEX	FISK	Tue, Jun 3, 2014	15.62	15.78	15.62	15.78
50	AMEX	FISK	Mon, Jun 2, 2014	15.41	15.49	15.41	15.41
49	AMEX	FISK	Fri, May 30, 2014	15.58	15.61	14.71	15.25
48	AMEX	FISK	Thu, May 29, 2014	15.77	15.77	15.77	15.77
47	AMEX	FISK	Wed, May 28, 2014	15.59	15.63	15.51	15.63
46	AMEX	FISK	Tue, May 27, 2014	15.58	15.58	15.58	15.58
45	AMEX	FISK	Thu, May 22, 2014	15.60	15.60	15.50	15.58
44	AMEX	FISK	Wed, May 21, 2014	15.61	15.63	15.60	15.60
43	AMEX	FISK	Mon, May 19, 2014	15.72	15.72	15.72	15.72
42	AMEX	FISK	Fri, May 16, 2014	15.70	15.70	15.70	15.70
41	AMEX	FISK	Thu, May 15, 2014	15.70	15.75	15.70	15.75
40	AMEX	FISK	Wed, May 14, 2014	15.70	15.70	15.70	15.70
39	AMEX	FISK	Tue, May 13, 2014	15.65	15.65	15.60	15.65
38	AMEX	FISK	Mon, May 12, 2014	15.30	15.65	15.30	15.32
37	AMEX	FISK	Fri, May 9, 2014	15.00	15.10	15.00	15.05
36	AMEX	FISK	Thu, May 8, 2014	14.45	14.85	14.45	14.85
35	AMEX	FISK	Wed, May 7, 2014	14.10	14.40	14.10	14.40
34	AMEX	FISK	Tue, May 6, 2014	14.00	14.01	14.00	14.01
33	AMEX	FISK	Mon, May 5, 2014	14.00	14.02	14.00	14.00
32	AMEX	FISK	Fri, May 2, 2014	14.10	14.10	14.00	14.00
31	AMEX	FISK	Thu, May 1, 2014	14.00	14.00	14.00	14.00
30	AMEX	FISK	Wed, Apr 30, 2014	13.90	14.00	13.90	14.00
29	AMEX	FISK	Tue, Apr 29, 2014	13.90	13.91	13.90	13.91
28	AMEX	FISK	Mon, Apr 28, 2014	13.11	13.90	13.11	13.90
27	AMEX	FISK	Fri, Apr 25, 2014	13.05	14.00	13.05	13.89
26	AMEX	FISK	Thu, Apr 24, 2014	12.98	13.29	12.98	13.27
25	AMEX	FISK	Wed, Apr 23, 2014	12.90	13.30	12.90	13.30
24	AMEX	FISK	Tue, Apr 22, 2014	12.95	13.23	12.90	13.01
23	AMEX	FISK	Mon, Apr 21, 2014	13.00	13.00	12.72	12.95
22	AMEX	FISK	Wed, Apr 16, 2014	13.05	13.05	13.00	13.05
21	AMEX	FISK	Tue, Apr 15, 2014	13.02	13.02	13.00	13.00
20	AMEX	FISK	Mon, Apr 14, 2014	12.98	13.00	12.86	12.86
19	AMEX	FISK	Fri, Apr 11, 2014	13.10	13.15	13.00	13.15
18	AMEX	FISK	Thu, Apr 10, 2014	13.10	13.75	13.03	13.10
17	AMEX	FISK	Wed, Apr 9, 2014	13.78	13.78	13.78	13.78
16	AMEX	FISK	Mon, Apr 7, 2014	13.84	13.84	13.84	13.84
15	AMEX	FISK	Wed, Apr 2, 2014	14.11	14.11	14.10	14.10
14	AMEX	FISK	Tue, Apr 1, 2014	14.06	14.13	14.05	14.11
13	AMEX	FISK	Thu, Mar 27, 2014	13.95	13.95	13.95	13.95
12	AMEX	FISK	Wed, Mar 26, 2014	14.00	14.00	14.00	14.00
11	AMEX	FISK	Mon, Mar 24, 2014	13.84	13.95	13.84	13.92
10	AMEX	FISK	Fri, Mar 21, 2014	14.40	14.40	13.93	14.00
9	AMEX	FISK	Mon, Mar 17, 2014	13.95	13.95	13.95	13.95
8	AMEX	FISK	Fri, Feb 28, 2014	14.47	14.73	14.36	14.67
7	AMEX	FISK	Tue, Feb 25, 2014	14.10	14.10	14.10	14.10
6	AMEX	FISK	Thu, Feb 20, 2014	14.15	14.15	13.90	13.90
5	AMEX	FISK	Mon, Feb 10, 2014	15.00	15.00	14.20	14.20
4	AMEX	FISK	Thu, Feb 6, 2014	13.50	13.50	13.43	13.43
3	AMEX	FISK	Tue, Jan 21, 2014	12.12	14.28	12.12	14.11
2	AMEX	FISK	Fri, Jan 17, 2014	14.05	14.05	13.88	13.88
1	AMEX	FISK	Thu, Jan 16, 2014	14.00	14.00	14.00	14.00
#	Exchange	Symbol	Date	Open	High	Low	Close

Empire State Realty OP, L.P. Series 250 Operating Partnership Units Representing Limited Partnership Interests AMEX:FISK 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