Flexsteel Industries Inc NASDAQ:FLXS Historical Prices

Below are the 7706 trading days of historical prices for FLXS.

#	Exchange	Symbol	Date	Open	High	Low	Close
7706	NASDAQ	FLXS	Thu, Mar 21, 2024	34.30	34.55	34.01	34.38
7705	NASDAQ	FLXS	Wed, Mar 20, 2024	33.88	34.02	33.53	33.99
7704	NASDAQ	FLXS	Tue, Mar 19, 2024	32.45	33.58	31.37	33.51
7703	NASDAQ	FLXS	Mon, Mar 18, 2024	34.00	34.56	32.60	32.60
7702	NASDAQ	FLXS	Fri, Mar 15, 2024	34.50	35.27	34.00	34.00
7701	NASDAQ	FLXS	Thu, Mar 14, 2024	34.70	34.83	33.66	34.37
7700	NASDAQ	FLXS	Wed, Mar 13, 2024	33.69	35.11	33.63	34.62
7699	NASDAQ	FLXS	Tue, Mar 12, 2024	34.93	35.63	33.43	34.20
7698	NASDAQ	FLXS	Mon, Mar 11, 2024	35.91	35.91	34.57	34.70
7697	NASDAQ	FLXS	Fri, Mar 8, 2024	35.51	36.49	35.29	36.10
7696	NASDAQ	FLXS	Thu, Mar 7, 2024	36.16	36.28	34.56	35.08
7695	NASDAQ	FLXS	Wed, Mar 6, 2024	36.26	37.98	35.65	36.57
7694	NASDAQ	FLXS	Tue, Mar 5, 2024	35.71	36.26	34.28	35.97
7693	NASDAQ	FLXS	Mon, Mar 4, 2024	35.06	36.27	34.10	35.73
7692	NASDAQ	FLXS	Fri, Mar 1, 2024	35.22	35.94	35.10	35.50
7691	NASDAQ	FLXS	Thu, Feb 29, 2024	33.76	35.49	33.66	34.85
7690	NASDAQ	FLXS	Wed, Feb 28, 2024	34.81	35.36	33.60	33.90
7689	NASDAQ	FLXS	Tue, Feb 27, 2024	33.70	35.23	33.31	34.88
7688	NASDAQ	FLXS	Mon, Feb 26, 2024	33.68	34.44	33.24	33.99
7687	NASDAQ	FLXS	Fri, Feb 23, 2024	33.35	33.85	32.91	33.76
7686	NASDAQ	FLXS	Thu, Feb 22, 2024	34.27	34.27	33.01	33.35
7685	NASDAQ	FLXS	Wed, Feb 21, 2024	34.00	34.44	33.23	33.78
7684	NASDAQ	FLXS	Tue, Feb 20, 2024	33.29	34.77	32.75	34.39
7683	NASDAQ	FLXS	Fri, Feb 16, 2024	33.61	34.46	32.98	33.39
7682	NASDAQ	FLXS	Thu, Feb 15, 2024	33.98	34.00	33.16	33.70
7681	NASDAQ	FLXS	Wed, Feb 14, 2024	33.56	34.54	32.00	33.99
7680	NASDAQ	FLXS	Tue, Feb 13, 2024	33.90	33.98	32.17	33.75
7679	NASDAQ	FLXS	Mon, Feb 12, 2024	34.29	34.86	33.08	33.90
7678	NASDAQ	FLXS	Fri, Feb 9, 2024	32.89	34.53	32.00	34.29
7677	NASDAQ	FLXS	Thu, Feb 8, 2024	32.00	32.89	31.51	32.50
7676	NASDAQ	FLXS	Wed, Feb 7, 2024	30.45	32.99	29.25	31.65
7675	NASDAQ	FLXS	Tue, Feb 6, 2024	28.20	30.70	27.78	29.98
7674	NASDAQ	FLXS	Mon, Feb 5, 2024	28.12	28.40	27.59	27.80
7673	NASDAQ	FLXS	Fri, Feb 2, 2024	28.31	28.31	26.62	28.20
7672	NASDAQ	FLXS	Thu, Feb 1, 2024	28.60	28.60	27.85	28.09
7671	NASDAQ	FLXS	Wed, Jan 31, 2024	28.05	28.79	27.77	28.53
7670	NASDAQ	FLXS	Tue, Jan 30, 2024	28.64	28.64	27.69	28.17
7669	NASDAQ	FLXS	Mon, Jan 29, 2024	28.88	28.99	28.24	28.90
7668	NASDAQ	FLXS	Fri, Jan 26, 2024	28.62	28.99	27.80	28.78
7667	NASDAQ	FLXS	Thu, Jan 25, 2024	27.32	28.41	27.32	28.35
7666	NASDAQ	FLXS	Wed, Jan 24, 2024	26.76	27.98	26.25	26.98
7665	NASDAQ	FLXS	Tue, Jan 23, 2024	29.04	29.04	26.75	27.00
7664	NASDAQ	FLXS	Mon, Jan 22, 2024	30.99	30.99	28.66	29.36
7663	NASDAQ	FLXS	Fri, Jan 19, 2024	27.75	29.36	26.27	28.80
7662	NASDAQ	FLXS	Thu, Jan 18, 2024	26.52	27.48	25.10	27.48
7661	NASDAQ	FLXS	Wed, Jan 17, 2024	24.24	24.65	23.91	24.50
7660	NASDAQ	FLXS	Tue, Jan 16, 2024	23.35	24.65	23.24	24.00
7659	NASDAQ	FLXS	Fri, Jan 12, 2024	21.88	23.42	21.15	23.28
7658	NASDAQ	FLXS	Thu, Jan 11, 2024	18.44	18.53	18.00	18.02
7657	NASDAQ	FLXS	Wed, Jan 10, 2024	18.34	18.36	17.78	18.36
7656	NASDAQ	FLXS	Tue, Jan 9, 2024	18.14	18.28	17.55	18.15
7655	NASDAQ	FLXS	Mon, Jan 8, 2024	18.58	18.58	18.10	18.10
7654	NASDAQ	FLXS	Fri, Jan 5, 2024	18.60	18.90	18.04	18.33
7653	NASDAQ	FLXS	Thu, Jan 4, 2024	19.25	19.51	18.37	18.80
7652	NASDAQ	FLXS	Wed, Jan 3, 2024	18.85	19.80	18.76	19.00
7651	NASDAQ	FLXS	Tue, Jan 2, 2024	18.45	19.00	18.35	18.66
7650	NASDAQ	FLXS	Fri, Dec 29, 2023	18.59	19.01	18.54	18.85
7649	NASDAQ	FLXS	Thu, Dec 28, 2023	19.25	20.13	18.46	18.71
7648	NASDAQ	FLXS	Wed, Dec 27, 2023	18.93	19.69	18.93	19.15
7647	NASDAQ	FLXS	Tue, Dec 26, 2023	18.30	19.30	18.30	19.12
7646	NASDAQ	FLXS	Fri, Dec 22, 2023	18.10	18.68	17.85	18.56
7645	NASDAQ	FLXS	Thu, Dec 21, 2023	17.70	18.44	17.36	17.82
7644	NASDAQ	FLXS	Wed, Dec 20, 2023	17.50	18.45	17.50	17.79
7643	NASDAQ	FLXS	Tue, Dec 19, 2023	17.20	17.72	17.20	17.55
7642	NASDAQ	FLXS	Mon, Dec 18, 2023	17.10	18.01	17.10	17.20
7641	NASDAQ	FLXS	Fri, Dec 15, 2023	17.11	17.66	17.00	17.10
7640	NASDAQ	FLXS	Thu, Dec 14, 2023	17.51	18.30	17.51	17.66
7639	NASDAQ	FLXS	Wed, Dec 13, 2023	18.75	18.75	17.38	17.43
7638	NASDAQ	FLXS	Tue, Dec 12, 2023	18.82	18.82	17.93	18.20
7637	NASDAQ	FLXS	Mon, Dec 11, 2023	18.90	19.00	18.70	18.81
7636	NASDAQ	FLXS	Fri, Dec 8, 2023	18.86	19.57	18.86	19.18
7635	NASDAQ	FLXS	Thu, Dec 7, 2023	19.10	19.10	18.41	18.85
7634	NASDAQ	FLXS	Wed, Dec 6, 2023	18.91	19.19	18.69	18.92
7633	NASDAQ	FLXS	Tue, Dec 5, 2023	18.40	18.57	18.40	18.56
7632	NASDAQ	FLXS	Mon, Dec 4, 2023	17.98	18.86	17.98	18.71
7631	NASDAQ	FLXS	Fri, Dec 1, 2023	16.80	18.70	16.80	18.55
7630	NASDAQ	FLXS	Thu, Nov 30, 2023	17.20	17.26	16.87	16.91
7629	NASDAQ	FLXS	Wed, Nov 29, 2023	17.25	17.25	17.25	17.25
7628	NASDAQ	FLXS	Tue, Nov 28, 2023	17.00	17.28	17.00	17.28
7627	NASDAQ	FLXS	Mon, Nov 27, 2023	17.27	17.30	17.01	17.01
7626	NASDAQ	FLXS	Fri, Nov 24, 2023	17.18	17.34	17.18	17.31
7625	NASDAQ	FLXS	Wed, Nov 22, 2023	17.45	17.98	17.26	17.26
7624	NASDAQ	FLXS	Tue, Nov 21, 2023	18.95	18.95	18.40	18.40
7623	NASDAQ	FLXS	Mon, Nov 20, 2023	18.91	19.26	18.70	18.91
7622	NASDAQ	FLXS	Fri, Nov 17, 2023	18.04	19.13	17.90	18.50
7621	NASDAQ	FLXS	Thu, Nov 16, 2023	17.50	18.13	17.43	18.01
7620	NASDAQ	FLXS	Wed, Nov 15, 2023	16.83	17.99	16.83	17.56
7619	NASDAQ	FLXS	Tue, Nov 14, 2023	16.35	17.62	16.35	17.10
7618	NASDAQ	FLXS	Mon, Nov 13, 2023	16.46	16.78	16.18	16.50
7617	NASDAQ	FLXS	Fri, Nov 10, 2023	16.14	16.79	15.72	16.39
7616	NASDAQ	FLXS	Thu, Nov 9, 2023	15.95	16.25	15.67	15.96
7615	NASDAQ	FLXS	Wed, Nov 8, 2023	16.66	16.66	16.01	16.01
7614	NASDAQ	FLXS	Tue, Nov 7, 2023	17.35	17.35	16.28	16.28
7613	NASDAQ	FLXS	Mon, Nov 6, 2023	18.53	18.78	17.44	17.44
7612	NASDAQ	FLXS	Fri, Nov 3, 2023	19.87	19.87	18.64	18.70
7611	NASDAQ	FLXS	Thu, Nov 2, 2023	20.15	20.49	19.84	19.84
7610	NASDAQ	FLXS	Wed, Nov 1, 2023	18.33	20.66	18.33	20.19
7609	NASDAQ	FLXS	Tue, Oct 31, 2023	19.85	19.85	18.35	19.31
7608	NASDAQ	FLXS	Mon, Oct 30, 2023	20.19	20.19	19.75	19.97
7607	NASDAQ	FLXS	Fri, Oct 27, 2023	19.83	20.03	19.55	19.75
7606	NASDAQ	FLXS	Thu, Oct 26, 2023	20.12	20.38	19.81	20.18
7605	NASDAQ	FLXS	Wed, Oct 25, 2023	20.27	20.27	19.86	20.10
7604	NASDAQ	FLXS	Tue, Oct 24, 2023	20.00	20.31	19.74	20.01
7603	NASDAQ	FLXS	Mon, Oct 23, 2023	19.95	20.38	19.85	19.85
7602	NASDAQ	FLXS	Fri, Oct 20, 2023	20.02	20.02	19.70	19.94
7601	NASDAQ	FLXS	Thu, Oct 19, 2023	20.09	20.37	19.91	19.91
7600	NASDAQ	FLXS	Wed, Oct 18, 2023	20.21	20.22	20.21	20.22
7599	NASDAQ	FLXS	Tue, Oct 17, 2023	20.16	20.81	20.16	20.22
7598	NASDAQ	FLXS	Mon, Oct 16, 2023	19.91	20.35	19.91	20.30
7597	NASDAQ	FLXS	Fri, Oct 13, 2023	19.76	20.02	19.62	19.98
7596	NASDAQ	FLXS	Thu, Oct 12, 2023	19.76	19.94	19.53	19.61
7595	NASDAQ	FLXS	Wed, Oct 11, 2023	20.16	20.16	19.81	19.81
7594	NASDAQ	FLXS	Tue, Oct 10, 2023	20.15	20.15	19.61	19.82
7593	NASDAQ	FLXS	Mon, Oct 9, 2023	19.98	20.20	19.86	20.17
7592	NASDAQ	FLXS	Fri, Oct 6, 2023	19.82	20.31	19.60	19.99
7591	NASDAQ	FLXS	Thu, Oct 5, 2023	20.07	20.45	20.00	20.40
7590	NASDAQ	FLXS	Wed, Oct 4, 2023	20.01	20.60	20.01	20.06
7589	NASDAQ	FLXS	Tue, Oct 3, 2023	20.14	20.21	19.58	20.10
7588	NASDAQ	FLXS	Mon, Oct 2, 2023	20.70	20.70	19.87	20.11
7587	NASDAQ	FLXS	Fri, Sep 29, 2023	20.22	20.76	20.00	20.76
7586	NASDAQ	FLXS	Thu, Sep 28, 2023	19.40	20.55	19.12	20.21
7585	NASDAQ	FLXS	Wed, Sep 27, 2023	19.94	20.33	19.73	19.73
7584	NASDAQ	FLXS	Tue, Sep 26, 2023	20.24	20.77	19.99	20.29
7583	NASDAQ	FLXS	Mon, Sep 25, 2023	20.03	20.92	20.00	20.27
7582	NASDAQ	FLXS	Fri, Sep 22, 2023	20.29	20.75	20.11	20.20
7581	NASDAQ	FLXS	Thu, Sep 21, 2023	19.22	20.50	19.22	20.39
7580	NASDAQ	FLXS	Wed, Sep 20, 2023	20.07	20.07	19.26	19.50
7579	NASDAQ	FLXS	Tue, Sep 19, 2023	19.42	20.30	19.42	19.91
7578	NASDAQ	FLXS	Mon, Sep 18, 2023	19.21	19.69	19.12	19.68
7577	NASDAQ	FLXS	Fri, Sep 15, 2023	19.55	20.66	18.59	18.70
7576	NASDAQ	FLXS	Thu, Sep 14, 2023	18.74	20.49	18.45	19.63
7575	NASDAQ	FLXS	Wed, Sep 13, 2023	19.05	19.46	18.80	19.00
7574	NASDAQ	FLXS	Tue, Sep 12, 2023	19.66	19.80	19.00	19.00
7573	NASDAQ	FLXS	Mon, Sep 11, 2023	19.50	19.50	19.50	19.50
7572	NASDAQ	FLXS	Fri, Sep 8, 2023	20.69	20.76	19.83	19.83
7571	NASDAQ	FLXS	Thu, Sep 7, 2023	21.19	21.36	20.39	20.80
7570	NASDAQ	FLXS	Wed, Sep 6, 2023	21.98	22.20	20.82	21.35
7569	NASDAQ	FLXS	Tue, Sep 5, 2023	22.60	23.34	22.02	22.02
7568	NASDAQ	FLXS	Fri, Sep 1, 2023	21.95	23.11	21.95	22.60
7567	NASDAQ	FLXS	Thu, Aug 31, 2023	23.00	23.00	22.28	22.60
7566	NASDAQ	FLXS	Wed, Aug 30, 2023	22.15	22.63	22.15	22.30
7565	NASDAQ	FLXS	Tue, Aug 29, 2023	22.10	22.15	21.04	21.77
7564	NASDAQ	FLXS	Mon, Aug 28, 2023	22.28	23.34	22.03	22.10
7563	NASDAQ	FLXS	Fri, Aug 25, 2023	22.27	22.90	22.27	22.28
7562	NASDAQ	FLXS	Thu, Aug 24, 2023	21.97	22.37	21.62	22.27
7561	NASDAQ	FLXS	Wed, Aug 23, 2023	20.78	22.28	20.78	21.93
7560	NASDAQ	FLXS	Tue, Aug 22, 2023	23.01	23.01	20.01	20.90
7559	NASDAQ	FLXS	Mon, Aug 21, 2023	22.00	24.96	21.75	23.59
7558	NASDAQ	FLXS	Fri, Aug 18, 2023	21.03	22.00	20.13	21.50
7557	NASDAQ	FLXS	Thu, Aug 17, 2023	20.30	20.39	20.30	20.39
7556	NASDAQ	FLXS	Wed, Aug 16, 2023	20.04	20.66	20.04	20.46
7555	NASDAQ	FLXS	Tue, Aug 15, 2023	20.71	20.80	18.50	20.01
7554	NASDAQ	FLXS	Mon, Aug 14, 2023	21.32	21.32	19.90	20.45
7553	NASDAQ	FLXS	Fri, Aug 11, 2023	21.10	21.34	20.76	21.34
7552	NASDAQ	FLXS	Thu, Aug 10, 2023	21.05	21.50	20.42	21.24
7551	NASDAQ	FLXS	Wed, Aug 9, 2023	21.15	21.23	20.82	21.05
7550	NASDAQ	FLXS	Tue, Aug 8, 2023	20.81	21.65	20.81	21.44
7549	NASDAQ	FLXS	Mon, Aug 7, 2023	20.99	21.44	19.60	21.11
7548	NASDAQ	FLXS	Fri, Aug 4, 2023	20.40	20.63	20.35	20.60
7547	NASDAQ	FLXS	Thu, Aug 3, 2023	20.01	20.72	19.57	20.21
7546	NASDAQ	FLXS	Wed, Aug 2, 2023	19.79	20.09	19.36	20.03
7545	NASDAQ	FLXS	Tue, Aug 1, 2023	19.63	20.16	19.45	20.00
7544	NASDAQ	FLXS	Mon, Jul 31, 2023	19.59	19.66	19.38	19.57
7543	NASDAQ	FLXS	Fri, Jul 28, 2023	19.96	19.96	19.13	19.13
7542	NASDAQ	FLXS	Thu, Jul 27, 2023	18.97	19.90	18.60	19.75
7541	NASDAQ	FLXS	Wed, Jul 26, 2023	19.75	19.75	19.50	19.68
7540	NASDAQ	FLXS	Tue, Jul 25, 2023	20.24	20.24	19.68	19.70
7539	NASDAQ	FLXS	Mon, Jul 24, 2023	20.34	20.34	20.24	20.24
7538	NASDAQ	FLXS	Fri, Jul 21, 2023	20.04	20.27	20.04	20.07
7537	NASDAQ	FLXS	Thu, Jul 20, 2023	19.63	19.63	19.63	19.63
7536	NASDAQ	FLXS	Wed, Jul 19, 2023	19.96	20.14	19.96	20.14
7535	NASDAQ	FLXS	Tue, Jul 18, 2023	19.89	20.16	19.60	20.16
7534	NASDAQ	FLXS	Mon, Jul 17, 2023	19.97	20.20	19.97	20.03
7533	NASDAQ	FLXS	Fri, Jul 14, 2023	19.70	20.32	19.70	19.97
7532	NASDAQ	FLXS	Thu, Jul 13, 2023	19.82	20.24	19.82	20.24
7531	NASDAQ	FLXS	Wed, Jul 12, 2023	20.17	20.17	20.06	20.15
7530	NASDAQ	FLXS	Tue, Jul 11, 2023	19.43	20.38	19.43	19.96
7529	NASDAQ	FLXS	Mon, Jul 10, 2023	19.64	19.64	19.20	19.25
7528	NASDAQ	FLXS	Fri, Jul 7, 2023	19.33	19.47	19.28	19.47
7527	NASDAQ	FLXS	Thu, Jul 6, 2023	19.09	19.30	18.67	19.20
7526	NASDAQ	FLXS	Wed, Jul 5, 2023	19.39	19.40	19.10	19.10
7525	NASDAQ	FLXS	Mon, Jul 3, 2023	19.29	19.31	19.29	19.31
7524	NASDAQ	FLXS	Fri, Jun 30, 2023	19.21	19.60	19.06	19.11
7523	NASDAQ	FLXS	Thu, Jun 29, 2023	18.93	19.25	18.48	19.00
7522	NASDAQ	FLXS	Wed, Jun 28, 2023	19.00	19.26	18.94	19.00
7521	NASDAQ	FLXS	Tue, Jun 27, 2023	18.72	19.11	18.60	19.04
7520	NASDAQ	FLXS	Mon, Jun 26, 2023	19.05	19.05	18.45	18.93
7519	NASDAQ	FLXS	Fri, Jun 23, 2023	19.05	19.05	18.60	18.85
7518	NASDAQ	FLXS	Thu, Jun 22, 2023	18.90	19.05	18.71	19.05
7517	NASDAQ	FLXS	Wed, Jun 21, 2023	19.30	19.52	18.57	18.57
7516	NASDAQ	FLXS	Tue, Jun 20, 2023	18.32	19.21	18.32	18.85
7515	NASDAQ	FLXS	Fri, Jun 16, 2023	19.16	19.71	18.70	18.70
7514	NASDAQ	FLXS	Thu, Jun 15, 2023	18.64	19.38	18.60	19.38
7513	NASDAQ	FLXS	Wed, Jun 14, 2023	18.95	18.95	18.42	18.86
7512	NASDAQ	FLXS	Tue, Jun 13, 2023	19.10	19.12	18.76	19.00
7511	NASDAQ	FLXS	Mon, Jun 12, 2023	16.91	19.06	16.47	19.02
7510	NASDAQ	FLXS	Fri, Jun 9, 2023	19.45	19.45	18.35	18.37
7509	NASDAQ	FLXS	Thu, Jun 8, 2023	18.50	18.72	18.36	18.72
7508	NASDAQ	FLXS	Wed, Jun 7, 2023	18.34	18.64	18.34	18.64
7507	NASDAQ	FLXS	Tue, Jun 6, 2023	18.34	18.37	18.34	18.35
7506	NASDAQ	FLXS	Mon, Jun 5, 2023	19.01	19.01	18.31	18.32
7505	NASDAQ	FLXS	Fri, Jun 2, 2023	18.40	19.06	18.40	18.80
7504	NASDAQ	FLXS	Thu, Jun 1, 2023	18.76	18.76	18.26	18.26
7503	NASDAQ	FLXS	Wed, May 31, 2023	18.41	18.42	18.30	18.30
7502	NASDAQ	FLXS	Tue, May 30, 2023	19.48	19.52	18.41	18.56
7501	NASDAQ	FLXS	Fri, May 26, 2023	18.51	18.65	18.16	18.41
7500	NASDAQ	FLXS	Thu, May 25, 2023	18.71	18.71	18.21	18.38
7499	NASDAQ	FLXS	Wed, May 24, 2023	19.32	19.32	18.35	18.49
7498	NASDAQ	FLXS	Tue, May 23, 2023	18.24	18.81	18.24	18.31
7497	NASDAQ	FLXS	Mon, May 22, 2023	18.15	18.26	17.94	18.03
7496	NASDAQ	FLXS	Fri, May 19, 2023	17.43	18.00	17.17	17.76
7495	NASDAQ	FLXS	Thu, May 18, 2023	17.33	17.46	17.17	17.17
7494	NASDAQ	FLXS	Wed, May 17, 2023	17.17	17.65	17.00	17.14
7493	NASDAQ	FLXS	Tue, May 16, 2023	17.60	17.60	17.13	17.17
7492	NASDAQ	FLXS	Mon, May 15, 2023	17.07	17.39	17.00	17.06
7491	NASDAQ	FLXS	Fri, May 12, 2023	16.93	17.14	16.92	17.14
7490	NASDAQ	FLXS	Thu, May 11, 2023	16.52	16.97	16.50	16.77
7489	NASDAQ	FLXS	Wed, May 10, 2023	16.77	16.77	16.50	16.54
7488	NASDAQ	FLXS	Tue, May 9, 2023	16.85	16.99	16.36	16.71
7487	NASDAQ	FLXS	Mon, May 8, 2023	16.50	16.74	16.50	16.71
7486	NASDAQ	FLXS	Fri, May 5, 2023	16.49	16.88	16.25	16.88
7485	NASDAQ	FLXS	Thu, May 4, 2023	16.15	16.75	16.15	16.49
7484	NASDAQ	FLXS	Wed, May 3, 2023	16.36	16.98	16.36	16.39
7483	NASDAQ	FLXS	Tue, May 2, 2023	17.35	17.35	16.56	16.89
7482	NASDAQ	FLXS	Mon, May 1, 2023	17.38	17.63	16.58	16.90
7481	NASDAQ	FLXS	Fri, Apr 28, 2023	16.92	17.68	16.90	17.30
7480	NASDAQ	FLXS	Thu, Apr 27, 2023	17.28	17.30	16.89	16.91
7479	NASDAQ	FLXS	Wed, Apr 26, 2023	18.06	18.06	17.40	17.40
7478	NASDAQ	FLXS	Tue, Apr 25, 2023	17.77	18.66	17.77	18.02
7477	NASDAQ	FLXS	Mon, Apr 24, 2023	18.54	18.54	17.77	17.77
7476	NASDAQ	FLXS	Fri, Apr 21, 2023	17.50	17.95	17.40	17.77
7475	NASDAQ	FLXS	Thu, Apr 20, 2023	17.80	17.80	17.30	17.50
7474	NASDAQ	FLXS	Wed, Apr 19, 2023	17.36	18.30	17.36	17.93
7473	NASDAQ	FLXS	Tue, Apr 18, 2023	18.00	18.09	17.45	17.70
7472	NASDAQ	FLXS	Mon, Apr 17, 2023	18.00	18.25	17.81	18.16
7471	NASDAQ	FLXS	Fri, Apr 14, 2023	18.77	18.77	18.05	18.18
7470	NASDAQ	FLXS	Thu, Apr 13, 2023	18.61	18.73	18.58	18.58
7469	NASDAQ	FLXS	Wed, Apr 12, 2023	18.38	18.88	17.25	18.88
7468	NASDAQ	FLXS	Tue, Apr 11, 2023	18.23	19.10	18.19	18.19
7467	NASDAQ	FLXS	Mon, Apr 10, 2023	19.12	19.19	18.65	18.65
7466	NASDAQ	FLXS	Thu, Apr 6, 2023	19.50	19.50	19.10	19.25
7465	NASDAQ	FLXS	Wed, Apr 5, 2023	19.49	19.49	19.13	19.25
7464	NASDAQ	FLXS	Tue, Apr 4, 2023	19.61	19.61	19.13	19.21
7463	NASDAQ	FLXS	Mon, Apr 3, 2023	19.49	20.50	19.49	19.51
7462	NASDAQ	FLXS	Fri, Mar 31, 2023	19.49	20.04	19.14	19.26
7461	NASDAQ	FLXS	Thu, Mar 30, 2023	19.50	19.80	19.49	19.55
7460	NASDAQ	FLXS	Wed, Mar 29, 2023	19.12	19.49	19.12	19.25
7459	NASDAQ	FLXS	Tue, Mar 28, 2023	19.19	19.56	19.19	19.39
7458	NASDAQ	FLXS	Mon, Mar 27, 2023	19.56	19.60	19.13	19.45
7457	NASDAQ	FLXS	Fri, Mar 24, 2023	20.35	20.35	19.55	19.95
7456	NASDAQ	FLXS	Thu, Mar 23, 2023	21.22	21.47	20.35	20.69
7455	NASDAQ	FLXS	Wed, Mar 22, 2023	21.64	21.64	20.35	21.08
7454	NASDAQ	FLXS	Tue, Mar 21, 2023	22.25	22.63	21.50	21.80
7453	NASDAQ	FLXS	Mon, Mar 20, 2023	21.65	22.58	21.57	22.49
7452	NASDAQ	FLXS	Fri, Mar 17, 2023	20.13	22.38	20.13	21.22
7451	NASDAQ	FLXS	Thu, Mar 16, 2023	19.88	20.47	19.88	20.47
7450	NASDAQ	FLXS	Wed, Mar 15, 2023	19.15	19.87	19.15	19.84
7449	NASDAQ	FLXS	Tue, Mar 14, 2023	19.18	19.82	18.93	19.51
7448	NASDAQ	FLXS	Mon, Mar 13, 2023	19.74	19.74	18.72	18.80
7447	NASDAQ	FLXS	Fri, Mar 10, 2023	19.37	19.85	18.67	19.27
7446	NASDAQ	FLXS	Thu, Mar 9, 2023	19.81	19.88	19.20	19.77
7445	NASDAQ	FLXS	Wed, Mar 8, 2023	19.90	20.22	19.24	19.91
7444	NASDAQ	FLXS	Tue, Mar 7, 2023	19.70	20.31	19.28	19.52
7443	NASDAQ	FLXS	Mon, Mar 6, 2023	20.31	20.38	19.61	19.67
7442	NASDAQ	FLXS	Fri, Mar 3, 2023	20.37	20.83	19.62	20.50
7441	NASDAQ	FLXS	Thu, Mar 2, 2023	20.85	20.85	20.25	20.30
7440	NASDAQ	FLXS	Wed, Mar 1, 2023	21.30	21.30	20.87	20.87
7439	NASDAQ	FLXS	Tue, Feb 28, 2023	20.95	21.22	20.70	21.22
7438	NASDAQ	FLXS	Mon, Feb 27, 2023	20.65	20.65	20.42	20.58
7437	NASDAQ	FLXS	Fri, Feb 24, 2023	21.41	21.41	20.24	20.24
7436	NASDAQ	FLXS	Thu, Feb 23, 2023	21.30	21.70	21.19	21.70
7435	NASDAQ	FLXS	Wed, Feb 22, 2023	20.53	20.95	20.53	20.93
7434	NASDAQ	FLXS	Tue, Feb 21, 2023	22.17	22.17	20.44	21.01
7433	NASDAQ	FLXS	Fri, Feb 17, 2023	21.13	22.17	19.86	22.17
7432	NASDAQ	FLXS	Thu, Feb 16, 2023	20.10	21.10	20.09	21.10
7431	NASDAQ	FLXS	Wed, Feb 15, 2023	20.10	20.10	20.09	20.10
7430	NASDAQ	FLXS	Tue, Feb 14, 2023	20.10	20.50	19.88	20.06
7429	NASDAQ	FLXS	Mon, Feb 13, 2023	20.04	20.15	19.61	20.10
7428	NASDAQ	FLXS	Fri, Feb 10, 2023	19.70	20.69	19.08	20.02
7427	NASDAQ	FLXS	Thu, Feb 9, 2023	20.04	20.50	19.13	20.00
7426	NASDAQ	FLXS	Wed, Feb 8, 2023	19.23	20.36	19.05	20.30
7425	NASDAQ	FLXS	Tue, Feb 7, 2023	19.65	19.65	18.00	19.50
7424	NASDAQ	FLXS	Mon, Feb 6, 2023	19.87	20.00	18.70	19.10
7423	NASDAQ	FLXS	Fri, Feb 3, 2023	19.75	19.80	18.98	19.06
7422	NASDAQ	FLXS	Thu, Feb 2, 2023	19.32	20.56	19.32	19.85
7421	NASDAQ	FLXS	Wed, Feb 1, 2023	19.64	20.09	19.22	19.32
7420	NASDAQ	FLXS	Tue, Jan 31, 2023	18.70	20.04	18.70	19.26
7419	NASDAQ	FLXS	Mon, Jan 30, 2023	18.50	19.00	18.14	18.76
7418	NASDAQ	FLXS	Fri, Jan 27, 2023	18.20	18.74	18.20	18.63
7417	NASDAQ	FLXS	Thu, Jan 26, 2023	17.84	18.76	17.84	18.70
7416	NASDAQ	FLXS	Wed, Jan 25, 2023	18.02	18.45	17.90	18.45
7415	NASDAQ	FLXS	Tue, Jan 24, 2023	18.55	18.92	18.22	18.22
7414	NASDAQ	FLXS	Mon, Jan 23, 2023	18.43	19.29	18.30	18.83
7413	NASDAQ	FLXS	Fri, Jan 20, 2023	18.30	18.59	18.30	18.40
7412	NASDAQ	FLXS	Thu, Jan 19, 2023	17.80	18.17	17.51	18.15
7411	NASDAQ	FLXS	Wed, Jan 18, 2023	17.59	17.90	17.59	17.65
7410	NASDAQ	FLXS	Tue, Jan 17, 2023	17.48	17.80	16.85	17.71
7409	NASDAQ	FLXS	Fri, Jan 13, 2023	16.01	18.44	16.01	17.63
7408	NASDAQ	FLXS	Thu, Jan 12, 2023	17.03	17.64	17.03	17.56
7407	NASDAQ	FLXS	Wed, Jan 11, 2023	16.30	17.01	16.27	16.73
7406	NASDAQ	FLXS	Tue, Jan 10, 2023	16.25	16.37	15.87	16.31
7405	NASDAQ	FLXS	Mon, Jan 9, 2023	15.89	16.33	15.89	16.12
7404	NASDAQ	FLXS	Fri, Jan 6, 2023	15.98	16.17	15.45	15.85
7403	NASDAQ	FLXS	Thu, Jan 5, 2023	15.90	15.99	15.66	15.95
7402	NASDAQ	FLXS	Wed, Jan 4, 2023	15.94	15.96	15.79	15.95
7401	NASDAQ	FLXS	Tue, Jan 3, 2023	15.68	15.94	15.38	15.94
7400	NASDAQ	FLXS	Fri, Dec 30, 2022	15.53	15.65	15.39	15.40
7399	NASDAQ	FLXS	Thu, Dec 29, 2022	15.70	15.88	15.32	15.50
7398	NASDAQ	FLXS	Wed, Dec 28, 2022	15.75	15.87	15.73	15.84
7397	NASDAQ	FLXS	Tue, Dec 27, 2022	15.70	15.95	15.32	15.70
7396	NASDAQ	FLXS	Fri, Dec 23, 2022	15.40	15.98	15.40	15.81
7395	NASDAQ	FLXS	Thu, Dec 22, 2022	15.40	15.95	15.40	15.48
7394	NASDAQ	FLXS	Wed, Dec 21, 2022	15.42	15.82	15.35	15.50
7393	NASDAQ	FLXS	Tue, Dec 20, 2022	15.12	15.60	15.12	15.39
7392	NASDAQ	FLXS	Mon, Dec 19, 2022	14.29	15.24	14.08	15.12
7391	NASDAQ	FLXS	Fri, Dec 16, 2022	14.33	14.33	13.90	14.25
7390	NASDAQ	FLXS	Thu, Dec 15, 2022	14.46	14.59	14.03	14.18
7389	NASDAQ	FLXS	Wed, Dec 14, 2022	14.66	14.98	14.32	14.32
7388	NASDAQ	FLXS	Tue, Dec 13, 2022	15.79	15.79	14.51	14.51
7387	NASDAQ	FLXS	Mon, Dec 12, 2022	15.16	15.29	14.75	15.15
7386	NASDAQ	FLXS	Fri, Dec 9, 2022	14.93	15.25	14.74	14.75
7385	NASDAQ	FLXS	Thu, Dec 8, 2022	15.20	15.24	15.00	15.14
7384	NASDAQ	FLXS	Wed, Dec 7, 2022	15.01	15.27	14.66	15.01
7383	NASDAQ	FLXS	Tue, Dec 6, 2022	15.00	15.28	14.96	15.00
7382	NASDAQ	FLXS	Mon, Dec 5, 2022	15.54	15.54	14.96	15.00
7381	NASDAQ	FLXS	Fri, Dec 2, 2022	14.75	15.40	14.75	15.36
7380	NASDAQ	FLXS	Thu, Dec 1, 2022	14.89	15.50	14.64	14.88
7379	NASDAQ	FLXS	Wed, Nov 30, 2022	14.70	15.20	14.60	14.80
7378	NASDAQ	FLXS	Tue, Nov 29, 2022	15.59	15.65	15.23	15.45
7377	NASDAQ	FLXS	Mon, Nov 28, 2022	15.70	15.70	15.39	15.51
7376	NASDAQ	FLXS	Fri, Nov 25, 2022	15.71	16.41	15.47	15.71
7375	NASDAQ	FLXS	Wed, Nov 23, 2022	15.73	15.97	15.61	15.69
7374	NASDAQ	FLXS	Tue, Nov 22, 2022	15.33	16.14	15.33	15.49
7373	NASDAQ	FLXS	Mon, Nov 21, 2022	15.36	15.50	15.25	15.25
7372	NASDAQ	FLXS	Fri, Nov 18, 2022	14.86	15.88	14.80	15.44
7371	NASDAQ	FLXS	Thu, Nov 17, 2022	15.18	15.18	14.65	14.65
7370	NASDAQ	FLXS	Wed, Nov 16, 2022	14.68	15.20	14.68	15.05
7369	NASDAQ	FLXS	Tue, Nov 15, 2022	15.35	15.69	14.56	14.78
7368	NASDAQ	FLXS	Mon, Nov 14, 2022	15.01	15.36	14.85	15.36
7367	NASDAQ	FLXS	Fri, Nov 11, 2022	14.80	15.41	14.68	15.04
7366	NASDAQ	FLXS	Thu, Nov 10, 2022	15.34	15.49	14.58	14.63
7365	NASDAQ	FLXS	Wed, Nov 9, 2022	14.71	15.30	14.59	15.00
7364	NASDAQ	FLXS	Tue, Nov 8, 2022	14.73	15.09	14.72	14.87
7363	NASDAQ	FLXS	Mon, Nov 7, 2022	14.65	15.46	14.63	14.84
7362	NASDAQ	FLXS	Fri, Nov 4, 2022	14.69	15.02	14.50	14.70
7361	NASDAQ	FLXS	Thu, Nov 3, 2022	14.97	15.25	14.47	14.69
7360	NASDAQ	FLXS	Wed, Nov 2, 2022	15.41	15.68	15.08	15.15
7359	NASDAQ	FLXS	Tue, Nov 1, 2022	15.36	15.86	15.02	15.13
7358	NASDAQ	FLXS	Mon, Oct 31, 2022	15.93	16.02	14.92	15.37
7357	NASDAQ	FLXS	Fri, Oct 28, 2022	15.80	16.91	15.66	16.10
7356	NASDAQ	FLXS	Thu, Oct 27, 2022	15.04	15.75	15.04	15.75
7355	NASDAQ	FLXS	Wed, Oct 26, 2022	14.49	15.84	14.23	15.08
7354	NASDAQ	FLXS	Tue, Oct 25, 2022	13.48	15.15	13.46	14.99
7353	NASDAQ	FLXS	Mon, Oct 24, 2022	13.74	13.89	13.56	13.63
7352	NASDAQ	FLXS	Fri, Oct 21, 2022	13.80	14.04	13.77	13.77
7351	NASDAQ	FLXS	Thu, Oct 20, 2022	14.02	14.22	13.58	13.76
7350	NASDAQ	FLXS	Wed, Oct 19, 2022	14.00	14.62	13.98	13.99
7349	NASDAQ	FLXS	Tue, Oct 18, 2022	13.93	14.68	13.93	14.48
7348	NASDAQ	FLXS	Mon, Oct 17, 2022	13.85	14.21	13.75	13.90
7347	NASDAQ	FLXS	Fri, Oct 14, 2022	14.28	14.28	13.57	13.99
7346	NASDAQ	FLXS	Thu, Oct 13, 2022	14.04	14.49	14.02	14.29
7345	NASDAQ	FLXS	Wed, Oct 12, 2022	14.47	14.47	14.15	14.20
7344	NASDAQ	FLXS	Tue, Oct 11, 2022	14.56	14.93	14.07	14.07
7343	NASDAQ	FLXS	Mon, Oct 10, 2022	14.99	15.61	14.70	14.71
7342	NASDAQ	FLXS	Fri, Oct 7, 2022	15.48	15.48	14.81	14.81
7341	NASDAQ	FLXS	Thu, Oct 6, 2022	15.40	16.07	15.40	15.62
7340	NASDAQ	FLXS	Wed, Oct 5, 2022	15.59	15.80	15.25	15.50
7339	NASDAQ	FLXS	Tue, Oct 4, 2022	16.25	17.32	16.25	16.35
7338	NASDAQ	FLXS	Mon, Oct 3, 2022	15.64	16.28	15.64	16.25
7337	NASDAQ	FLXS	Fri, Sep 30, 2022	15.50	16.06	15.50	15.70
7336	NASDAQ	FLXS	Thu, Sep 29, 2022	15.50	15.78	15.07	15.62
7335	NASDAQ	FLXS	Wed, Sep 28, 2022	15.93	16.41	15.65	15.65
7334	NASDAQ	FLXS	Tue, Sep 27, 2022	15.74	15.74	15.40	15.41
7333	NASDAQ	FLXS	Mon, Sep 26, 2022	15.33	15.75	15.33	15.75
7332	NASDAQ	FLXS	Fri, Sep 23, 2022	15.48	15.63	15.18	15.57
7331	NASDAQ	FLXS	Thu, Sep 22, 2022	15.25	15.70	15.01	15.50
7330	NASDAQ	FLXS	Wed, Sep 21, 2022	15.30	16.36	15.21	15.50
7329	NASDAQ	FLXS	Tue, Sep 20, 2022	15.62	15.62	15.03	15.26
7328	NASDAQ	FLXS	Mon, Sep 19, 2022	15.36	15.59	15.32	15.45
7327	NASDAQ	FLXS	Fri, Sep 16, 2022	15.47	15.66	14.88	15.59
7326	NASDAQ	FLXS	Thu, Sep 15, 2022	16.01	16.09	15.35	15.69
7325	NASDAQ	FLXS	Wed, Sep 14, 2022	16.67	16.73	16.01	16.20
7324	NASDAQ	FLXS	Tue, Sep 13, 2022	16.61	17.10	16.35	16.80
7323	NASDAQ	FLXS	Mon, Sep 12, 2022	16.50	16.88	16.38	16.78
7322	NASDAQ	FLXS	Fri, Sep 9, 2022	16.60	16.60	16.10	16.48
7321	NASDAQ	FLXS	Thu, Sep 8, 2022	16.42	16.48	16.06	16.35
7320	NASDAQ	FLXS	Wed, Sep 7, 2022	16.93	17.12	16.52	16.92
7319	NASDAQ	FLXS	Tue, Sep 6, 2022	17.49	17.49	16.50	16.77
7318	NASDAQ	FLXS	Fri, Sep 2, 2022	17.45	17.73	17.02	17.35
7317	NASDAQ	FLXS	Thu, Sep 1, 2022	16.67	17.50	16.67	17.47
7316	NASDAQ	FLXS	Wed, Aug 31, 2022	18.23	18.25	17.18	17.49
7315	NASDAQ	FLXS	Tue, Aug 30, 2022	18.26	18.26	17.90	18.00
7314	NASDAQ	FLXS	Mon, Aug 29, 2022	18.32	18.57	18.10	18.10
7313	NASDAQ	FLXS	Fri, Aug 26, 2022	18.79	18.79	18.10	18.69
7312	NASDAQ	FLXS	Thu, Aug 25, 2022	19.50	19.50	18.50	18.60
7311	NASDAQ	FLXS	Wed, Aug 24, 2022	19.39	20.00	19.10	19.59
7310	NASDAQ	FLXS	Tue, Aug 23, 2022	16.50	17.24	16.06	17.10
7309	NASDAQ	FLXS	Mon, Aug 22, 2022	17.04	18.37	17.04	18.26
7308	NASDAQ	FLXS	Fri, Aug 19, 2022	17.39	17.63	16.95	17.10
7307	NASDAQ	FLXS	Thu, Aug 18, 2022	17.22	17.61	17.22	17.40
7306	NASDAQ	FLXS	Wed, Aug 17, 2022	17.24	17.38	16.87	17.05
7305	NASDAQ	FLXS	Tue, Aug 16, 2022	17.45	18.18	17.06	17.55
7304	NASDAQ	FLXS	Mon, Aug 15, 2022	17.59	17.85	17.19	17.40
7303	NASDAQ	FLXS	Fri, Aug 12, 2022	17.58	17.88	17.06	17.65
7302	NASDAQ	FLXS	Thu, Aug 11, 2022	17.20	17.79	17.20	17.50
7301	NASDAQ	FLXS	Wed, Aug 10, 2022	17.18	17.70	16.90	17.52
7300	NASDAQ	FLXS	Tue, Aug 9, 2022	17.59	17.67	16.01	17.02
7299	NASDAQ	FLXS	Mon, Aug 8, 2022	17.94	17.99	17.64	17.75
7298	NASDAQ	FLXS	Fri, Aug 5, 2022	18.08	18.32	17.62	17.65
7297	NASDAQ	FLXS	Thu, Aug 4, 2022	18.05	18.26	17.95	18.12
7296	NASDAQ	FLXS	Wed, Aug 3, 2022	18.22	18.40	18.07	18.14
7295	NASDAQ	FLXS	Tue, Aug 2, 2022	18.34	18.38	17.93	18.11
7294	NASDAQ	FLXS	Mon, Aug 1, 2022	18.56	18.78	18.40	18.42
7293	NASDAQ	FLXS	Fri, Jul 29, 2022	18.69	18.69	18.16	18.26
7292	NASDAQ	FLXS	Thu, Jul 28, 2022	18.63	18.82	18.38	18.42
7291	NASDAQ	FLXS	Wed, Jul 27, 2022	18.60	18.82	18.51	18.82
7290	NASDAQ	FLXS	Tue, Jul 26, 2022	18.02	18.52	17.79	18.30
7289	NASDAQ	FLXS	Mon, Jul 25, 2022	18.57	18.73	18.20	18.33
7288	NASDAQ	FLXS	Fri, Jul 22, 2022	18.75	19.19	18.13	18.62
7287	NASDAQ	FLXS	Thu, Jul 21, 2022	18.41	18.80	18.16	18.58
7286	NASDAQ	FLXS	Wed, Jul 20, 2022	18.50	18.50	18.04	18.45
7285	NASDAQ	FLXS	Tue, Jul 19, 2022	18.61	18.94	18.30	18.50
7284	NASDAQ	FLXS	Mon, Jul 18, 2022	18.37	18.93	18.18	18.50
7283	NASDAQ	FLXS	Fri, Jul 15, 2022	18.49	18.70	18.22	18.27
7282	NASDAQ	FLXS	Thu, Jul 14, 2022	18.14	18.50	18.08	18.26
7281	NASDAQ	FLXS	Wed, Jul 13, 2022	18.34	18.61	18.16	18.57
7280	NASDAQ	FLXS	Tue, Jul 12, 2022	17.93	19.14	17.93	18.47
7279	NASDAQ	FLXS	Mon, Jul 11, 2022	18.19	18.47	17.72	18.17
7278	NASDAQ	FLXS	Fri, Jul 8, 2022	18.22	18.79	18.05	18.49
7277	NASDAQ	FLXS	Thu, Jul 7, 2022	17.84	18.63	17.80	18.53
7276	NASDAQ	FLXS	Wed, Jul 6, 2022	18.60	18.60	17.73	17.76
7275	NASDAQ	FLXS	Tue, Jul 5, 2022	17.85	19.11	17.40	18.56
7274	NASDAQ	FLXS	Fri, Jul 1, 2022	18.04	18.68	17.98	17.98
7273	NASDAQ	FLXS	Thu, Jun 30, 2022	17.85	18.74	17.85	18.00
7272	NASDAQ	FLXS	Wed, Jun 29, 2022	18.50	18.50	17.97	18.11
7271	NASDAQ	FLXS	Tue, Jun 28, 2022	19.77	19.96	18.61	18.65
7270	NASDAQ	FLXS	Mon, Jun 27, 2022	21.26	21.26	19.94	19.98
7269	NASDAQ	FLXS	Fri, Jun 24, 2022	20.57	21.81	20.34	21.33
7268	NASDAQ	FLXS	Thu, Jun 23, 2022	19.40	20.68	19.40	20.57
7267	NASDAQ	FLXS	Wed, Jun 22, 2022	18.86	19.64	18.18	19.50
7266	NASDAQ	FLXS	Tue, Jun 21, 2022	19.28	19.31	18.41	18.49
7265	NASDAQ	FLXS	Fri, Jun 17, 2022	18.60	19.39	18.50	19.19
7264	NASDAQ	FLXS	Thu, Jun 16, 2022	19.60	19.60	18.18	18.45
7263	NASDAQ	FLXS	Wed, Jun 15, 2022	19.94	20.54	19.92	19.99
7262	NASDAQ	FLXS	Tue, Jun 14, 2022	19.93	20.21	19.21	19.90
7261	NASDAQ	FLXS	Mon, Jun 13, 2022	19.77	20.21	19.63	19.94
7260	NASDAQ	FLXS	Fri, Jun 10, 2022	21.38	22.01	20.06	20.15
7259	NASDAQ	FLXS	Thu, Jun 9, 2022	21.77	22.95	21.68	22.04
7258	NASDAQ	FLXS	Wed, Jun 8, 2022	21.64	22.17	21.04	21.92
7257	NASDAQ	FLXS	Tue, Jun 7, 2022	19.90	21.42	19.84	21.34
7256	NASDAQ	FLXS	Mon, Jun 6, 2022	19.81	20.20	19.59	20.11
7255	NASDAQ	FLXS	Fri, Jun 3, 2022	19.51	19.82	19.40	19.75
7254	NASDAQ	FLXS	Thu, Jun 2, 2022	19.11	19.76	19.04	19.75
7253	NASDAQ	FLXS	Wed, Jun 1, 2022	19.66	19.71	18.89	18.97
7252	NASDAQ	FLXS	Tue, May 31, 2022	19.40	20.25	18.98	19.48
7251	NASDAQ	FLXS	Fri, May 27, 2022	19.46	19.63	19.07	19.56
7250	NASDAQ	FLXS	Thu, May 26, 2022	19.02	20.35	19.02	19.48
7249	NASDAQ	FLXS	Wed, May 25, 2022	18.07	19.08	18.07	18.87
7248	NASDAQ	FLXS	Tue, May 24, 2022	18.50	18.50	17.53	17.71
7247	NASDAQ	FLXS	Mon, May 23, 2022	19.04	19.04	18.53	18.59
7246	NASDAQ	FLXS	Fri, May 20, 2022	19.52	19.52	18.52	18.79
7245	NASDAQ	FLXS	Thu, May 19, 2022	18.97	19.76	18.90	19.15
7244	NASDAQ	FLXS	Wed, May 18, 2022	19.71	19.71	18.92	19.33
7243	NASDAQ	FLXS	Tue, May 17, 2022	19.58	20.09	19.14	20.04
7242	NASDAQ	FLXS	Mon, May 16, 2022	20.01	20.82	18.93	19.19
7241	NASDAQ	FLXS	Fri, May 13, 2022	21.27	21.88	20.18	20.21
7240	NASDAQ	FLXS	Thu, May 12, 2022	19.98	21.44	19.85	20.92
7239	NASDAQ	FLXS	Wed, May 11, 2022	21.83	22.48	19.92	20.25
7238	NASDAQ	FLXS	Tue, May 10, 2022	22.07	22.88	21.48	21.98
7237	NASDAQ	FLXS	Mon, May 9, 2022	21.45	22.15	21.41	21.73
7236	NASDAQ	FLXS	Fri, May 6, 2022	22.40	22.40	21.55	21.85
7235	NASDAQ	FLXS	Thu, May 5, 2022	23.53	23.60	22.16	22.59
7234	NASDAQ	FLXS	Wed, May 4, 2022	22.29	23.81	22.29	23.81
7233	NASDAQ	FLXS	Tue, May 3, 2022	22.51	22.76	22.07	22.65
7232	NASDAQ	FLXS	Mon, May 2, 2022	21.94	22.47	21.53	22.34
7231	NASDAQ	FLXS	Fri, Apr 29, 2022	22.18	22.94	21.65	21.69
7230	NASDAQ	FLXS	Thu, Apr 28, 2022	22.60	23.30	21.97	22.19
7229	NASDAQ	FLXS	Wed, Apr 27, 2022	21.55	22.81	21.44	22.45
7228	NASDAQ	FLXS	Tue, Apr 26, 2022	20.20	23.00	20.00	21.86
7227	NASDAQ	FLXS	Mon, Apr 25, 2022	18.97	19.85	18.58	19.77
7226	NASDAQ	FLXS	Fri, Apr 22, 2022	19.64	19.67	19.26	19.31
7225	NASDAQ	FLXS	Thu, Apr 21, 2022	20.13	20.50	19.35	19.58
7224	NASDAQ	FLXS	Wed, Apr 20, 2022	19.90	20.18	19.67	19.84
7223	NASDAQ	FLXS	Tue, Apr 19, 2022	19.51	19.91	18.95	19.76
7222	NASDAQ	FLXS	Mon, Apr 18, 2022	19.40	20.18	18.57	19.18
7221	NASDAQ	FLXS	Thu, Apr 14, 2022	19.48	20.03	19.29	19.34
7220	NASDAQ	FLXS	Wed, Apr 13, 2022	18.90	19.69	18.90	19.35
7219	NASDAQ	FLXS	Tue, Apr 12, 2022	19.42	19.69	18.67	18.88
7218	NASDAQ	FLXS	Mon, Apr 11, 2022	19.51	20.07	19.23	19.31
7217	NASDAQ	FLXS	Fri, Apr 8, 2022	19.29	19.85	19.08	19.51
7216	NASDAQ	FLXS	Thu, Apr 7, 2022	18.95	19.77	18.95	19.50
7215	NASDAQ	FLXS	Wed, Apr 6, 2022	18.65	19.19	18.47	18.87
7214	NASDAQ	FLXS	Tue, Apr 5, 2022	19.31	19.56	18.72	18.77
7213	NASDAQ	FLXS	Mon, Apr 4, 2022	18.88	19.53	18.47	19.32
7212	NASDAQ	FLXS	Fri, Apr 1, 2022	19.52	19.52	18.82	19.02
7211	NASDAQ	FLXS	Thu, Mar 31, 2022	20.30	20.66	19.20	19.30
7210	NASDAQ	FLXS	Wed, Mar 30, 2022	21.43	21.50	20.29	20.30
7209	NASDAQ	FLXS	Tue, Mar 29, 2022	20.61	21.70	20.61	21.24
7208	NASDAQ	FLXS	Mon, Mar 28, 2022	20.58	20.84	19.73	20.19
7207	NASDAQ	FLXS	Fri, Mar 25, 2022	20.62	20.98	20.31	20.44
7206	NASDAQ	FLXS	Thu, Mar 24, 2022	20.28	20.81	19.67	20.43
7205	NASDAQ	FLXS	Wed, Mar 23, 2022	21.18	21.35	20.19	20.26
7204	NASDAQ	FLXS	Tue, Mar 22, 2022	21.27	21.27	20.45	21.20
7203	NASDAQ	FLXS	Mon, Mar 21, 2022	21.89	22.18	21.00	21.05
7202	NASDAQ	FLXS	Fri, Mar 18, 2022	20.62	22.24	20.62	22.17
7201	NASDAQ	FLXS	Thu, Mar 17, 2022	20.59	20.73	20.04	20.63
7200	NASDAQ	FLXS	Wed, Mar 16, 2022	19.88	20.83	19.43	20.48
7199	NASDAQ	FLXS	Tue, Mar 15, 2022	18.71	19.80	18.71	19.73
7198	NASDAQ	FLXS	Mon, Mar 14, 2022	18.56	19.32	18.23	18.48
7197	NASDAQ	FLXS	Fri, Mar 11, 2022	20.10	20.10	18.59	18.59
7196	NASDAQ	FLXS	Thu, Mar 10, 2022	19.76	19.76	19.02	19.57
7195	NASDAQ	FLXS	Wed, Mar 9, 2022	20.08	20.50	19.62	19.87
7194	NASDAQ	FLXS	Tue, Mar 8, 2022	18.82	19.76	18.48	19.17
7193	NASDAQ	FLXS	Mon, Mar 7, 2022	20.00	20.00	18.43	18.61
7192	NASDAQ	FLXS	Fri, Mar 4, 2022	20.64	20.65	19.79	20.00
7191	NASDAQ	FLXS	Thu, Mar 3, 2022	21.42	21.46	20.95	21.09
7190	NASDAQ	FLXS	Wed, Mar 2, 2022	20.50	21.78	20.50	21.54
7189	NASDAQ	FLXS	Tue, Mar 1, 2022	21.67	21.67	20.08	20.12
7188	NASDAQ	FLXS	Mon, Feb 28, 2022	22.37	22.64	21.34	21.59
7187	NASDAQ	FLXS	Fri, Feb 25, 2022	21.67	22.83	21.37	22.75
7186	NASDAQ	FLXS	Thu, Feb 24, 2022	21.39	22.20	20.77	21.99
7185	NASDAQ	FLXS	Wed, Feb 23, 2022	22.56	22.56	21.31	21.60
7184	NASDAQ	FLXS	Tue, Feb 22, 2022	22.98	23.32	21.75	21.81
7183	NASDAQ	FLXS	Fri, Feb 18, 2022	22.31	23.49	22.17	23.01
7182	NASDAQ	FLXS	Thu, Feb 17, 2022	22.73	22.86	22.30	22.51
7181	NASDAQ	FLXS	Wed, Feb 16, 2022	23.78	23.83	22.40	23.09
7180	NASDAQ	FLXS	Tue, Feb 15, 2022	23.89	24.42	23.58	23.77
7179	NASDAQ	FLXS	Mon, Feb 14, 2022	22.52	23.62	22.00	23.47
7178	NASDAQ	FLXS	Fri, Feb 11, 2022	22.99	23.17	22.15	22.28
7177	NASDAQ	FLXS	Thu, Feb 10, 2022	22.13	23.57	22.13	22.89
7176	NASDAQ	FLXS	Wed, Feb 9, 2022	22.63	22.89	21.80	22.07
7175	NASDAQ	FLXS	Tue, Feb 8, 2022	22.49	22.77	22.16	22.46
7174	NASDAQ	FLXS	Mon, Feb 7, 2022	23.13	23.81	22.63	22.68
7173	NASDAQ	FLXS	Fri, Feb 4, 2022	23.33	23.50	22.53	23.34
7172	NASDAQ	FLXS	Thu, Feb 3, 2022	23.89	24.11	23.00	23.09
7171	NASDAQ	FLXS	Wed, Feb 2, 2022	24.69	25.46	23.44	23.58
7170	NASDAQ	FLXS	Tue, Feb 1, 2022	24.74	25.42	24.65	24.78
7169	NASDAQ	FLXS	Mon, Jan 31, 2022	23.79	25.18	23.79	24.91
7168	NASDAQ	FLXS	Fri, Jan 28, 2022	23.26	23.81	23.00	23.70
7167	NASDAQ	FLXS	Thu, Jan 27, 2022	23.83	24.22	23.30	23.57
7166	NASDAQ	FLXS	Wed, Jan 26, 2022	26.32	26.32	23.37	23.37
7165	NASDAQ	FLXS	Tue, Jan 25, 2022	23.01	25.67	23.01	25.08
7164	NASDAQ	FLXS	Mon, Jan 24, 2022	23.99	25.37	23.37	25.14
7163	NASDAQ	FLXS	Fri, Jan 21, 2022	24.50	25.06	24.27	24.43
7162	NASDAQ	FLXS	Thu, Jan 20, 2022	25.26	25.57	24.46	24.49
7161	NASDAQ	FLXS	Wed, Jan 19, 2022	26.02	26.02	24.90	24.94
7160	NASDAQ	FLXS	Tue, Jan 18, 2022	26.67	26.67	25.58	25.76
7159	NASDAQ	FLXS	Fri, Jan 14, 2022	27.21	27.21	26.28	26.74
7158	NASDAQ	FLXS	Thu, Jan 13, 2022	26.89	27.35	26.86	27.06
7157	NASDAQ	FLXS	Wed, Jan 12, 2022	27.03	27.32	26.70	26.71
7156	NASDAQ	FLXS	Tue, Jan 11, 2022	27.72	27.72	26.79	27.10
7155	NASDAQ	FLXS	Mon, Jan 10, 2022	28.44	28.68	27.08	27.46
7154	NASDAQ	FLXS	Fri, Jan 7, 2022	28.01	28.78	27.80	28.45
7153	NASDAQ	FLXS	Thu, Jan 6, 2022	28.41	29.00	27.82	28.18
7152	NASDAQ	FLXS	Wed, Jan 5, 2022	28.31	29.87	28.05	28.21
7151	NASDAQ	FLXS	Tue, Jan 4, 2022	26.80	28.87	26.80	28.14
7150	NASDAQ	FLXS	Mon, Jan 3, 2022	27.14	27.31	26.21	26.84
7149	NASDAQ	FLXS	Fri, Dec 31, 2021	26.96	27.22	26.49	26.86
7148	NASDAQ	FLXS	Thu, Dec 30, 2021	26.30	27.51	26.22	26.95
7147	NASDAQ	FLXS	Wed, Dec 29, 2021	26.05	26.63	25.96	26.55
7146	NASDAQ	FLXS	Tue, Dec 28, 2021	25.75	26.45	25.20	25.80
7145	NASDAQ	FLXS	Mon, Dec 27, 2021	25.63	25.94	25.48	25.58
7144	NASDAQ	FLXS	Thu, Dec 23, 2021	25.54	25.92	25.37	25.70
7143	NASDAQ	FLXS	Wed, Dec 22, 2021	25.41	25.73	24.48	25.00
7142	NASDAQ	FLXS	Tue, Dec 21, 2021	23.58	24.97	23.58	24.71
7141	NASDAQ	FLXS	Mon, Dec 20, 2021	24.47	24.81	22.82	23.61
7140	NASDAQ	FLXS	Fri, Dec 17, 2021	24.64	24.96	23.96	24.60
7139	NASDAQ	FLXS	Thu, Dec 16, 2021	29.50	29.50	24.52	24.68
7138	NASDAQ	FLXS	Wed, Dec 15, 2021	29.54	30.00	28.33	29.54
7137	NASDAQ	FLXS	Tue, Dec 14, 2021	29.87	30.91	29.03	29.42
7136	NASDAQ	FLXS	Mon, Dec 13, 2021	29.97	30.61	29.18	29.86
7135	NASDAQ	FLXS	Fri, Dec 10, 2021	30.63	30.63	29.98	29.99
7134	NASDAQ	FLXS	Thu, Dec 9, 2021	30.91	30.97	30.46	30.50
7133	NASDAQ	FLXS	Wed, Dec 8, 2021	30.51	31.38	30.23	31.21
7132	NASDAQ	FLXS	Tue, Dec 7, 2021	29.15	31.02	29.15	30.71
7131	NASDAQ	FLXS	Mon, Dec 6, 2021	29.99	29.99	29.02	29.39
7130	NASDAQ	FLXS	Fri, Dec 3, 2021	28.99	29.90	28.96	29.64
7129	NASDAQ	FLXS	Thu, Dec 2, 2021	28.73	29.48	28.54	29.34
7128	NASDAQ	FLXS	Wed, Dec 1, 2021	29.10	29.52	28.38	28.85
7127	NASDAQ	FLXS	Tue, Nov 30, 2021	27.99	28.50	27.50	28.38
7126	NASDAQ	FLXS	Mon, Nov 29, 2021	28.59	28.60	27.45	28.07
7125	NASDAQ	FLXS	Fri, Nov 26, 2021	28.33	29.16	28.02	28.47
7124	NASDAQ	FLXS	Wed, Nov 24, 2021	29.49	29.68	28.77	29.23
7123	NASDAQ	FLXS	Tue, Nov 23, 2021	28.79	29.68	28.52	29.60
7122	NASDAQ	FLXS	Mon, Nov 22, 2021	28.75	29.33	28.75	28.97
7121	NASDAQ	FLXS	Fri, Nov 19, 2021	28.14	29.77	28.14	29.00
7120	NASDAQ	FLXS	Thu, Nov 18, 2021	29.46	29.46	28.03	28.47
7119	NASDAQ	FLXS	Wed, Nov 17, 2021	29.73	29.73	28.72	29.04
7118	NASDAQ	FLXS	Tue, Nov 16, 2021	29.18	30.44	29.18	29.94
7117	NASDAQ	FLXS	Mon, Nov 15, 2021	30.27	30.27	29.00	29.45
7116	NASDAQ	FLXS	Fri, Nov 12, 2021	28.74	29.34	28.73	29.19
7115	NASDAQ	FLXS	Thu, Nov 11, 2021	29.33	29.33	28.65	28.87
7114	NASDAQ	FLXS	Wed, Nov 10, 2021	28.60	29.94	28.60	29.21
7113	NASDAQ	FLXS	Tue, Nov 9, 2021	29.09	29.09	28.48	28.57
7112	NASDAQ	FLXS	Mon, Nov 8, 2021	28.96	29.64	28.62	29.24
7111	NASDAQ	FLXS	Fri, Nov 5, 2021	26.48	29.08	26.11	28.84
7110	NASDAQ	FLXS	Thu, Nov 4, 2021	27.39	27.39	25.83	26.05
7109	NASDAQ	FLXS	Wed, Nov 3, 2021	27.12	27.77	26.72	26.97
7108	NASDAQ	FLXS	Tue, Nov 2, 2021	28.08	28.10	27.00	27.29
7107	NASDAQ	FLXS	Mon, Nov 1, 2021	28.14	28.98	27.75	27.91
7106	NASDAQ	FLXS	Fri, Oct 29, 2021	27.69	28.91	27.69	28.00
7105	NASDAQ	FLXS	Thu, Oct 28, 2021	27.07	28.28	27.00	27.59
7104	NASDAQ	FLXS	Wed, Oct 27, 2021	28.09	28.09	26.73	26.73
7103	NASDAQ	FLXS	Tue, Oct 26, 2021	29.10	29.10	27.77	28.08
7102	NASDAQ	FLXS	Mon, Oct 25, 2021	30.13	30.15	28.98	29.29
7101	NASDAQ	FLXS	Fri, Oct 22, 2021	30.59	30.59	29.75	30.08
7100	NASDAQ	FLXS	Thu, Oct 21, 2021	30.34	30.65	29.51	30.09
7099	NASDAQ	FLXS	Wed, Oct 20, 2021	30.39	30.96	30.13	30.23
7098	NASDAQ	FLXS	Tue, Oct 19, 2021	30.75	31.13	30.16	30.16
7097	NASDAQ	FLXS	Mon, Oct 18, 2021	30.35	31.10	30.31	30.99
7096	NASDAQ	FLXS	Fri, Oct 15, 2021	30.87	31.14	30.24	30.24
7095	NASDAQ	FLXS	Thu, Oct 14, 2021	31.44	31.65	30.52	30.88
7094	NASDAQ	FLXS	Wed, Oct 13, 2021	31.01	31.13	30.74	31.00
7093	NASDAQ	FLXS	Tue, Oct 12, 2021	31.40	31.40	30.78	31.00
7092	NASDAQ	FLXS	Mon, Oct 11, 2021	30.69	31.04	30.54	30.75
7091	NASDAQ	FLXS	Fri, Oct 8, 2021	30.86	31.13	30.05	30.54
7090	NASDAQ	FLXS	Thu, Oct 7, 2021	30.20	31.44	29.91	31.10
7089	NASDAQ	FLXS	Wed, Oct 6, 2021	29.45	29.96	29.45	29.75
7088	NASDAQ	FLXS	Tue, Oct 5, 2021	30.10	30.55	29.46	29.67
7087	NASDAQ	FLXS	Mon, Oct 4, 2021	30.51	30.51	29.22	29.81
7086	NASDAQ	FLXS	Fri, Oct 1, 2021	30.97	31.25	30.57	30.63
7085	NASDAQ	FLXS	Thu, Sep 30, 2021	31.80	31.80	30.17	30.88
7084	NASDAQ	FLXS	Wed, Sep 29, 2021	32.85	33.50	31.39	31.50
7083	NASDAQ	FLXS	Tue, Sep 28, 2021	33.35	33.46	32.12	32.59
7082	NASDAQ	FLXS	Mon, Sep 27, 2021	32.47	33.56	32.47	33.28
7081	NASDAQ	FLXS	Fri, Sep 24, 2021	32.23	32.88	31.78	32.38
7080	NASDAQ	FLXS	Thu, Sep 23, 2021	33.35	33.76	32.21	32.91
7079	NASDAQ	FLXS	Wed, Sep 22, 2021	33.11	34.01	33.11	33.57
7078	NASDAQ	FLXS	Tue, Sep 21, 2021	34.02	36.65	32.93	33.01
7077	NASDAQ	FLXS	Mon, Sep 20, 2021	35.69	35.69	33.10	33.92
7076	NASDAQ	FLXS	Fri, Sep 17, 2021	34.63	36.77	34.43	36.60
7075	NASDAQ	FLXS	Thu, Sep 16, 2021	34.40	35.16	34.00	34.45
7074	NASDAQ	FLXS	Wed, Sep 15, 2021	33.37	34.79	33.37	34.22
7073	NASDAQ	FLXS	Tue, Sep 14, 2021	34.15	34.15	33.31	33.42
7072	NASDAQ	FLXS	Mon, Sep 13, 2021	34.03	34.53	33.89	34.10
7071	NASDAQ	FLXS	Fri, Sep 10, 2021	35.27	35.58	34.05	34.05
7070	NASDAQ	FLXS	Thu, Sep 9, 2021	34.53	35.33	34.53	34.98
7069	NASDAQ	FLXS	Wed, Sep 8, 2021	35.07	35.07	34.25	34.45
7068	NASDAQ	FLXS	Tue, Sep 7, 2021	35.14	35.88	35.03	35.41
7067	NASDAQ	FLXS	Fri, Sep 3, 2021	35.13	35.13	34.74	35.01
7066	NASDAQ	FLXS	Thu, Sep 2, 2021	35.06	35.69	34.76	35.36
7065	NASDAQ	FLXS	Wed, Sep 1, 2021	35.26	35.66	34.72	34.95
7064	NASDAQ	FLXS	Tue, Aug 31, 2021	35.49	35.52	34.41	34.92
7063	NASDAQ	FLXS	Mon, Aug 30, 2021	36.57	36.57	35.07	35.15
7062	NASDAQ	FLXS	Fri, Aug 27, 2021	35.74	37.03	35.02	36.33
7061	NASDAQ	FLXS	Thu, Aug 26, 2021	36.46	37.74	35.53	35.74
7060	NASDAQ	FLXS	Wed, Aug 25, 2021	37.52	38.74	36.50	36.50
7059	NASDAQ	FLXS	Tue, Aug 24, 2021	39.00	41.57	37.21	37.82
7058	NASDAQ	FLXS	Mon, Aug 23, 2021	37.11	37.68	36.44	37.02
7057	NASDAQ	FLXS	Fri, Aug 20, 2021	34.98	36.41	34.78	36.41
7056	NASDAQ	FLXS	Thu, Aug 19, 2021	35.91	35.91	34.77	35.31
7055	NASDAQ	FLXS	Wed, Aug 18, 2021	36.39	36.45	35.55	36.08
7054	NASDAQ	FLXS	Tue, Aug 17, 2021	35.77	37.05	35.77	36.71
7053	NASDAQ	FLXS	Mon, Aug 16, 2021	36.56	39.23	36.21	37.77
7052	NASDAQ	FLXS	Fri, Aug 13, 2021	36.17	36.95	35.80	36.44
7051	NASDAQ	FLXS	Thu, Aug 12, 2021	36.05	36.51	35.90	36.32
7050	NASDAQ	FLXS	Wed, Aug 11, 2021	35.70	36.67	35.70	36.67
7049	NASDAQ	FLXS	Tue, Aug 10, 2021	35.25	35.77	35.17	35.36
7048	NASDAQ	FLXS	Mon, Aug 9, 2021	33.72	35.10	33.72	34.98
7047	NASDAQ	FLXS	Fri, Aug 6, 2021	35.42	35.42	34.49	35.14
7046	NASDAQ	FLXS	Thu, Aug 5, 2021	33.88	35.11	33.88	35.01
7045	NASDAQ	FLXS	Wed, Aug 4, 2021	33.57	35.13	33.57	33.80
7044	NASDAQ	FLXS	Tue, Aug 3, 2021	34.15	34.52	33.34	34.17
7043	NASDAQ	FLXS	Mon, Aug 2, 2021	34.65	35.13	33.59	34.10
7042	NASDAQ	FLXS	Fri, Jul 30, 2021	35.58	35.58	34.03	34.50
7041	NASDAQ	FLXS	Thu, Jul 29, 2021	35.67	35.98	34.95	35.59
7040	NASDAQ	FLXS	Wed, Jul 28, 2021	35.83	35.83	34.61	35.08
7039	NASDAQ	FLXS	Tue, Jul 27, 2021	35.87	35.87	34.70	35.39
7038	NASDAQ	FLXS	Mon, Jul 26, 2021	36.43	36.79	35.31	35.97
7037	NASDAQ	FLXS	Fri, Jul 23, 2021	36.46	37.19	36.25	36.37
7036	NASDAQ	FLXS	Thu, Jul 22, 2021	37.25	37.25	35.70	36.02
7035	NASDAQ	FLXS	Wed, Jul 21, 2021	36.32	37.72	35.93	37.44
7034	NASDAQ	FLXS	Tue, Jul 20, 2021	34.80	36.15	34.80	35.91
7033	NASDAQ	FLXS	Mon, Jul 19, 2021	35.39	36.21	34.44	34.49
7032	NASDAQ	FLXS	Fri, Jul 16, 2021	37.10	37.16	35.90	36.18
7031	NASDAQ	FLXS	Thu, Jul 15, 2021	37.19	37.49	36.55	36.91
7030	NASDAQ	FLXS	Wed, Jul 14, 2021	37.82	38.08	36.98	37.40
7029	NASDAQ	FLXS	Tue, Jul 13, 2021	38.27	39.36	37.41	37.59
7028	NASDAQ	FLXS	Mon, Jul 12, 2021	38.56	38.95	37.99	38.58
7027	NASDAQ	FLXS	Fri, Jul 9, 2021	38.79	39.46	38.60	38.89
7026	NASDAQ	FLXS	Thu, Jul 8, 2021	38.02	38.66	37.14	38.06
7025	NASDAQ	FLXS	Wed, Jul 7, 2021	39.94	40.33	38.10	38.58
7024	NASDAQ	FLXS	Tue, Jul 6, 2021	42.29	42.29	39.35	39.65
7023	NASDAQ	FLXS	Fri, Jul 2, 2021	42.39	42.44	41.17	41.60
7022	NASDAQ	FLXS	Thu, Jul 1, 2021	40.52	42.98	40.35	42.34
7021	NASDAQ	FLXS	Wed, Jun 30, 2021	40.38	41.05	39.57	40.39
7020	NASDAQ	FLXS	Tue, Jun 29, 2021	41.07	43.05	40.12	40.35
7019	NASDAQ	FLXS	Mon, Jun 28, 2021	44.00	44.00	40.77	41.28
7018	NASDAQ	FLXS	Fri, Jun 25, 2021	44.85	46.02	43.24	43.72
7017	NASDAQ	FLXS	Thu, Jun 24, 2021	43.83	45.80	43.83	44.49
7016	NASDAQ	FLXS	Wed, Jun 23, 2021	43.13	43.68	42.91	43.17
7015	NASDAQ	FLXS	Tue, Jun 22, 2021	43.79	43.79	42.64	42.80
7014	NASDAQ	FLXS	Mon, Jun 21, 2021	44.38	44.99	43.74	43.75
7013	NASDAQ	FLXS	Fri, Jun 18, 2021	42.74	43.97	42.43	43.81
7012	NASDAQ	FLXS	Thu, Jun 17, 2021	45.91	46.45	42.99	43.66
7011	NASDAQ	FLXS	Wed, Jun 16, 2021	46.85	47.17	45.65	45.97
7010	NASDAQ	FLXS	Tue, Jun 15, 2021	46.70	47.78	45.98	47.66
7009	NASDAQ	FLXS	Mon, Jun 14, 2021	46.76	48.21	46.18	46.95
7008	NASDAQ	FLXS	Fri, Jun 11, 2021	46.88	47.33	46.31	46.92
7007	NASDAQ	FLXS	Thu, Jun 10, 2021	48.04	49.21	46.71	46.84
7006	NASDAQ	FLXS	Wed, Jun 9, 2021	49.42	49.86	48.35	49.04
7005	NASDAQ	FLXS	Tue, Jun 8, 2021	50.08	51.13	48.55	49.22
7004	NASDAQ	FLXS	Mon, Jun 7, 2021	47.09	50.77	47.09	49.82
7003	NASDAQ	FLXS	Fri, Jun 4, 2021	45.19	47.18	45.19	47.09
7002	NASDAQ	FLXS	Thu, Jun 3, 2021	47.28	47.52	45.23	45.68
7001	NASDAQ	FLXS	Wed, Jun 2, 2021	47.81	47.81	46.50	47.36
7000	NASDAQ	FLXS	Tue, Jun 1, 2021	46.96	47.90	46.13	47.64
6999	NASDAQ	FLXS	Fri, May 28, 2021	47.71	49.41	46.14	46.48
6998	NASDAQ	FLXS	Thu, May 27, 2021	48.79	49.33	47.68	49.26
6997	NASDAQ	FLXS	Wed, May 26, 2021	47.64	48.65	47.40	47.57
6996	NASDAQ	FLXS	Tue, May 25, 2021	46.65	47.94	46.31	47.41
6995	NASDAQ	FLXS	Mon, May 24, 2021	47.71	47.97	46.27	46.62
6994	NASDAQ	FLXS	Fri, May 21, 2021	48.90	49.13	46.90	47.52
6993	NASDAQ	FLXS	Thu, May 20, 2021	47.20	49.60	46.15	48.86
6992	NASDAQ	FLXS	Wed, May 19, 2021	44.34	47.49	43.77	47.12
6991	NASDAQ	FLXS	Tue, May 18, 2021	45.31	46.38	44.89	45.07
6990	NASDAQ	FLXS	Mon, May 17, 2021	43.53	45.56	43.46	45.09
6989	NASDAQ	FLXS	Fri, May 14, 2021	43.67	44.87	43.02	43.42
6988	NASDAQ	FLXS	Thu, May 13, 2021	43.25	44.89	42.79	43.39
6987	NASDAQ	FLXS	Wed, May 12, 2021	45.99	46.35	42.72	43.25
6986	NASDAQ	FLXS	Tue, May 11, 2021	44.70	46.63	43.06	46.38
6985	NASDAQ	FLXS	Mon, May 10, 2021	48.99	48.99	45.50	45.63
6984	NASDAQ	FLXS	Fri, May 7, 2021	46.18	49.58	46.18	48.87
6983	NASDAQ	FLXS	Thu, May 6, 2021	49.83	49.84	46.31	47.63
6982	NASDAQ	FLXS	Wed, May 5, 2021	49.70	50.28	49.00	50.00
6981	NASDAQ	FLXS	Tue, May 4, 2021	46.07	50.00	46.07	49.60
6980	NASDAQ	FLXS	Mon, May 3, 2021	44.61	46.96	43.60	46.58
6979	NASDAQ	FLXS	Fri, Apr 30, 2021	42.01	44.36	41.50	43.53
6978	NASDAQ	FLXS	Thu, Apr 29, 2021	43.14	43.14	41.66	42.19
6977	NASDAQ	FLXS	Wed, Apr 28, 2021	39.96	43.99	38.96	43.21
6976	NASDAQ	FLXS	Tue, Apr 27, 2021	37.51	40.57	36.51	39.95
6975	NASDAQ	FLXS	Mon, Apr 26, 2021	35.91	37.72	35.77	36.86
6974	NASDAQ	FLXS	Fri, Apr 23, 2021	36.27	37.00	35.06	35.89
6973	NASDAQ	FLXS	Thu, Apr 22, 2021	37.00	38.00	36.05	36.25
6972	NASDAQ	FLXS	Wed, Apr 21, 2021	37.31	38.25	36.87	37.92
6971	NASDAQ	FLXS	Tue, Apr 20, 2021	37.78	37.78	36.50	37.14
6970	NASDAQ	FLXS	Mon, Apr 19, 2021	37.90	38.30	37.14	37.78
6969	NASDAQ	FLXS	Fri, Apr 16, 2021	37.44	37.83	36.74	37.83
6968	NASDAQ	FLXS	Thu, Apr 15, 2021	37.93	37.96	37.35	37.51
6967	NASDAQ	FLXS	Wed, Apr 14, 2021	37.95	38.87	37.55	37.85
6966	NASDAQ	FLXS	Tue, Apr 13, 2021	38.89	38.99	37.49	38.12
6965	NASDAQ	FLXS	Mon, Apr 12, 2021	39.95	41.27	38.60	40.09
6964	NASDAQ	FLXS	Fri, Apr 9, 2021	38.58	40.73	38.50	40.26
6963	NASDAQ	FLXS	Thu, Apr 8, 2021	38.88	39.32	37.99	38.52
6962	NASDAQ	FLXS	Wed, Apr 7, 2021	40.21	40.63	38.42	38.73
6961	NASDAQ	FLXS	Tue, Apr 6, 2021	38.25	41.91	38.25	40.05
6960	NASDAQ	FLXS	Mon, Apr 5, 2021	36.51	39.43	36.51	38.08
6959	NASDAQ	FLXS	Thu, Apr 1, 2021	35.16	36.26	35.16	35.90
6958	NASDAQ	FLXS	Wed, Mar 31, 2021	33.88	36.88	33.15	34.85
6957	NASDAQ	FLXS	Tue, Mar 30, 2021	33.98	34.47	31.54	33.89
6956	NASDAQ	FLXS	Mon, Mar 29, 2021	35.88	35.88	33.09	34.08
6955	NASDAQ	FLXS	Fri, Mar 26, 2021	35.38	36.12	33.01	35.90
6954	NASDAQ	FLXS	Thu, Mar 25, 2021	35.73	36.46	33.02	35.59
6953	NASDAQ	FLXS	Wed, Mar 24, 2021	37.15	37.91	34.40	36.37
6952	NASDAQ	FLXS	Tue, Mar 23, 2021	39.45	39.61	37.10	37.15
6951	NASDAQ	FLXS	Mon, Mar 22, 2021	39.44	39.46	38.02	39.45
6950	NASDAQ	FLXS	Fri, Mar 19, 2021	39.10	39.98	39.00	39.09
6949	NASDAQ	FLXS	Thu, Mar 18, 2021	39.00	41.46	39.00	39.05
6948	NASDAQ	FLXS	Wed, Mar 17, 2021	36.82	38.50	35.75	38.29
6947	NASDAQ	FLXS	Tue, Mar 16, 2021	36.99	37.96	36.09	36.91
6946	NASDAQ	FLXS	Mon, Mar 15, 2021	37.84	37.94	36.08	37.49
6945	NASDAQ	FLXS	Fri, Mar 12, 2021	36.69	38.25	36.69	37.99
6944	NASDAQ	FLXS	Thu, Mar 11, 2021	36.53	37.26	35.92	36.98
6943	NASDAQ	FLXS	Wed, Mar 10, 2021	36.17	37.08	36.17	36.76
6942	NASDAQ	FLXS	Tue, Mar 9, 2021	35.50	36.67	35.47	35.94
6941	NASDAQ	FLXS	Mon, Mar 8, 2021	33.96	35.50	33.96	35.41
6940	NASDAQ	FLXS	Fri, Mar 5, 2021	34.22	34.23	30.19	33.44
6939	NASDAQ	FLXS	Thu, Mar 4, 2021	35.08	35.65	31.70	33.27
6938	NASDAQ	FLXS	Wed, Mar 3, 2021	36.37	36.47	34.42	34.81
6937	NASDAQ	FLXS	Tue, Mar 2, 2021	36.44	37.51	36.22	36.58
6936	NASDAQ	FLXS	Mon, Mar 1, 2021	33.54	37.19	33.36	36.69
6935	NASDAQ	FLXS	Fri, Feb 26, 2021	32.65	33.26	31.75	33.08
6934	NASDAQ	FLXS	Thu, Feb 25, 2021	35.72	35.72	32.06	33.00
6933	NASDAQ	FLXS	Wed, Feb 24, 2021	34.21	37.80	34.21	35.62
6932	NASDAQ	FLXS	Tue, Feb 23, 2021	34.06	34.64	33.31	34.59
6931	NASDAQ	FLXS	Mon, Feb 22, 2021	34.40	35.39	33.70	35.06
6930	NASDAQ	FLXS	Fri, Feb 19, 2021	33.06	34.49	32.67	34.40
6929	NASDAQ	FLXS	Thu, Feb 18, 2021	32.90	33.31	32.06	33.06
6928	NASDAQ	FLXS	Wed, Feb 17, 2021	32.90	34.22	32.70	32.96
6927	NASDAQ	FLXS	Tue, Feb 16, 2021	34.09	34.89	32.89	33.39
6926	NASDAQ	FLXS	Fri, Feb 12, 2021	32.87	33.98	31.90	33.42
6925	NASDAQ	FLXS	Thu, Feb 11, 2021	34.53	34.59	32.58	32.77
6924	NASDAQ	FLXS	Wed, Feb 10, 2021	35.50	35.84	34.01	34.15
6923	NASDAQ	FLXS	Tue, Feb 9, 2021	35.63	36.31	34.74	34.74
6922	NASDAQ	FLXS	Mon, Feb 8, 2021	34.94	35.99	34.88	35.74
6921	NASDAQ	FLXS	Fri, Feb 5, 2021	33.82	34.71	33.71	34.20
6920	NASDAQ	FLXS	Thu, Feb 4, 2021	34.88	35.73	33.70	34.19
6919	NASDAQ	FLXS	Wed, Feb 3, 2021	34.50	35.07	34.50	35.07
6918	NASDAQ	FLXS	Tue, Feb 2, 2021	33.91	34.97	32.94	34.84
6917	NASDAQ	FLXS	Mon, Feb 1, 2021	33.92	34.45	32.36	33.44
6916	NASDAQ	FLXS	Fri, Jan 29, 2021	34.50	35.50	33.02	34.12
6915	NASDAQ	FLXS	Thu, Jan 28, 2021	35.16	36.29	33.17	34.62
6914	NASDAQ	FLXS	Wed, Jan 27, 2021	35.30	37.98	34.24	34.89
6913	NASDAQ	FLXS	Tue, Jan 26, 2021	38.07	38.07	34.00	36.16
6912	NASDAQ	FLXS	Mon, Jan 25, 2021	37.12	38.52	36.49	37.44
6911	NASDAQ	FLXS	Fri, Jan 22, 2021	34.50	37.30	33.13	36.82
6910	NASDAQ	FLXS	Thu, Jan 21, 2021	34.00	34.83	33.58	34.49
6909	NASDAQ	FLXS	Wed, Jan 20, 2021	34.68	35.14	33.26	33.97
6908	NASDAQ	FLXS	Tue, Jan 19, 2021	35.41	35.57	34.33	34.70
6907	NASDAQ	FLXS	Fri, Jan 15, 2021	35.77	36.93	35.13	35.13
6906	NASDAQ	FLXS	Thu, Jan 14, 2021	36.33	37.28	35.68	35.96
6905	NASDAQ	FLXS	Wed, Jan 13, 2021	36.60	36.60	35.12	35.67
6904	NASDAQ	FLXS	Tue, Jan 12, 2021	36.14	37.56	35.17	36.21
6903	NASDAQ	FLXS	Mon, Jan 11, 2021	34.30	36.71	34.30	35.98
6902	NASDAQ	FLXS	Fri, Jan 8, 2021	35.67	35.67	34.18	34.93
6901	NASDAQ	FLXS	Thu, Jan 7, 2021	35.51	36.03	35.26	35.87
6900	NASDAQ	FLXS	Wed, Jan 6, 2021	33.65	36.32	33.65	35.48
6899	NASDAQ	FLXS	Tue, Jan 5, 2021	32.85	34.30	32.85	33.38
6898	NASDAQ	FLXS	Mon, Jan 4, 2021	35.00	37.80	31.99	32.78
6897	NASDAQ	FLXS	Thu, Dec 31, 2020	34.21	35.35	33.94	34.97
6896	NASDAQ	FLXS	Wed, Dec 30, 2020	32.68	34.82	32.68	34.37
6895	NASDAQ	FLXS	Tue, Dec 29, 2020	34.17	34.28	32.36	32.36
6894	NASDAQ	FLXS	Mon, Dec 28, 2020	35.16	35.16	33.93	34.00
6893	NASDAQ	FLXS	Thu, Dec 24, 2020	33.98	35.20	33.34	34.78
6892	NASDAQ	FLXS	Wed, Dec 23, 2020	35.20	35.22	33.60	33.60
6891	NASDAQ	FLXS	Tue, Dec 22, 2020	35.25	35.30	34.28	34.86
6890	NASDAQ	FLXS	Mon, Dec 21, 2020	34.32	35.23	34.11	35.23
6889	NASDAQ	FLXS	Fri, Dec 18, 2020	35.44	35.44	33.46	34.54
6888	NASDAQ	FLXS	Thu, Dec 17, 2020	34.50	35.33	34.20	35.26
6887	NASDAQ	FLXS	Wed, Dec 16, 2020	33.82	34.72	33.62	34.45
6886	NASDAQ	FLXS	Tue, Dec 15, 2020	31.82	34.37	31.09	33.57
6885	NASDAQ	FLXS	Mon, Dec 14, 2020	32.47	32.82	31.48	31.55
6884	NASDAQ	FLXS	Fri, Dec 11, 2020	32.92	33.31	31.58	32.50
6883	NASDAQ	FLXS	Thu, Dec 10, 2020	31.94	33.43	31.94	33.06
6882	NASDAQ	FLXS	Wed, Dec 9, 2020	32.44	33.35	30.55	31.90
6881	NASDAQ	FLXS	Tue, Dec 8, 2020	31.04	32.41	31.04	32.14
6880	NASDAQ	FLXS	Mon, Dec 7, 2020	31.06	31.20	30.16	31.18
6879	NASDAQ	FLXS	Fri, Dec 4, 2020	30.75	31.26	30.24	30.97
6878	NASDAQ	FLXS	Thu, Dec 3, 2020	30.08	31.40	29.35	30.42
6877	NASDAQ	FLXS	Wed, Dec 2, 2020	29.61	30.09	28.77	29.64
6876	NASDAQ	FLXS	Tue, Dec 1, 2020	29.58	30.13	29.01	29.50
6875	NASDAQ	FLXS	Mon, Nov 30, 2020	29.56	29.99	27.21	29.26
6874	NASDAQ	FLXS	Fri, Nov 27, 2020	29.44	29.90	28.48	29.62
6873	NASDAQ	FLXS	Wed, Nov 25, 2020	28.98	29.95	28.42	29.44
6872	NASDAQ	FLXS	Tue, Nov 24, 2020	30.41	30.41	28.00	29.01
6871	NASDAQ	FLXS	Mon, Nov 23, 2020	26.26	29.72	25.88	29.04
6870	NASDAQ	FLXS	Fri, Nov 20, 2020	26.63	27.63	24.50	24.81
6869	NASDAQ	FLXS	Thu, Nov 19, 2020	27.61	28.30	26.04	27.34
6868	NASDAQ	FLXS	Wed, Nov 18, 2020	29.10	29.73	27.74	27.92
6867	NASDAQ	FLXS	Tue, Nov 17, 2020	30.03	30.13	29.02	29.10
6866	NASDAQ	FLXS	Mon, Nov 16, 2020	31.48	31.66	29.75	30.38
6865	NASDAQ	FLXS	Fri, Nov 13, 2020	31.49	31.72	30.63	31.40
6864	NASDAQ	FLXS	Thu, Nov 12, 2020	30.84	32.31	30.59	31.50
6863	NASDAQ	FLXS	Wed, Nov 11, 2020	30.57	31.25	29.75	31.02
6862	NASDAQ	FLXS	Tue, Nov 10, 2020	30.37	31.10	29.14	30.70
6861	NASDAQ	FLXS	Mon, Nov 9, 2020	32.02	32.08	29.36	30.12
6860	NASDAQ	FLXS	Fri, Nov 6, 2020	31.67	32.07	31.19	31.35
6859	NASDAQ	FLXS	Thu, Nov 5, 2020	29.39	31.91	29.01	31.55
6858	NASDAQ	FLXS	Wed, Nov 4, 2020	29.54	30.21	28.68	28.98
6857	NASDAQ	FLXS	Tue, Nov 3, 2020	30.00	30.00	29.21	29.63
6856	NASDAQ	FLXS	Mon, Nov 2, 2020	28.25	29.69	27.32	29.69
6855	NASDAQ	FLXS	Fri, Oct 30, 2020	28.76	29.25	27.69	27.95
6854	NASDAQ	FLXS	Thu, Oct 29, 2020	28.69	29.28	28.01	29.00
6853	NASDAQ	FLXS	Wed, Oct 28, 2020	28.92	29.50	27.40	28.66
6852	NASDAQ	FLXS	Tue, Oct 27, 2020	28.00	31.27	27.81	29.83
6851	NASDAQ	FLXS	Mon, Oct 26, 2020	25.85	26.25	25.55	26.05
6850	NASDAQ	FLXS	Fri, Oct 23, 2020	25.36	26.74	25.36	26.30
6849	NASDAQ	FLXS	Thu, Oct 22, 2020	25.08	25.82	23.94	25.08
6848	NASDAQ	FLXS	Wed, Oct 21, 2020	26.26	26.41	25.07	25.07
6847	NASDAQ	FLXS	Tue, Oct 20, 2020	26.03	26.62	26.03	26.08
6846	NASDAQ	FLXS	Mon, Oct 19, 2020	26.50	26.80	25.99	26.03
6845	NASDAQ	FLXS	Fri, Oct 16, 2020	27.07	27.34	25.45	26.47
6844	NASDAQ	FLXS	Thu, Oct 15, 2020	26.89	28.23	26.72	27.14
6843	NASDAQ	FLXS	Wed, Oct 14, 2020	27.44	27.78	26.77	26.77
6842	NASDAQ	FLXS	Tue, Oct 13, 2020	28.10	28.18	26.61	27.20
6841	NASDAQ	FLXS	Mon, Oct 12, 2020	29.07	29.73	28.00	28.19
6840	NASDAQ	FLXS	Fri, Oct 9, 2020	26.08	29.96	26.08	28.87
6839	NASDAQ	FLXS	Thu, Oct 8, 2020	26.33	26.94	25.99	26.17
6838	NASDAQ	FLXS	Wed, Oct 7, 2020	25.80	26.95	25.80	26.34
6837	NASDAQ	FLXS	Tue, Oct 6, 2020	27.06	27.14	25.39	25.41
6836	NASDAQ	FLXS	Mon, Oct 5, 2020	24.01	27.34	24.01	26.83
6835	NASDAQ	FLXS	Fri, Oct 2, 2020	24.42	25.28	23.84	24.11
6834	NASDAQ	FLXS	Thu, Oct 1, 2020	24.14	24.63	24.14	24.47
6833	NASDAQ	FLXS	Wed, Sep 30, 2020	23.45	24.34	23.45	24.00
6832	NASDAQ	FLXS	Tue, Sep 29, 2020	23.00	24.19	23.00	23.51
6831	NASDAQ	FLXS	Mon, Sep 28, 2020	22.80	23.50	22.80	23.09
6830	NASDAQ	FLXS	Fri, Sep 25, 2020	23.28	23.69	22.80	22.80
6829	NASDAQ	FLXS	Thu, Sep 24, 2020	23.98	24.41	23.12	23.30
6828	NASDAQ	FLXS	Wed, Sep 23, 2020	23.88	24.60	23.88	24.21
6827	NASDAQ	FLXS	Tue, Sep 22, 2020	24.68	24.93	24.02	24.22
6826	NASDAQ	FLXS	Mon, Sep 21, 2020	23.97	25.03	23.68	24.67
6825	NASDAQ	FLXS	Fri, Sep 18, 2020	23.44	24.65	23.44	24.44
6824	NASDAQ	FLXS	Thu, Sep 17, 2020	21.56	23.74	21.35	23.25
6823	NASDAQ	FLXS	Wed, Sep 16, 2020	21.05	21.68	19.73	21.62
6822	NASDAQ	FLXS	Tue, Sep 15, 2020	20.15	21.20	20.15	20.65
6821	NASDAQ	FLXS	Mon, Sep 14, 2020	19.41	20.31	19.20	19.77
6820	NASDAQ	FLXS	Fri, Sep 11, 2020	19.14	19.40	18.88	19.09
6819	NASDAQ	FLXS	Thu, Sep 10, 2020	18.10	19.30	18.10	18.93
6818	NASDAQ	FLXS	Wed, Sep 9, 2020	17.65	18.20	17.53	17.93
6817	NASDAQ	FLXS	Tue, Sep 8, 2020	18.17	18.46	17.45	17.61
6816	NASDAQ	FLXS	Fri, Sep 4, 2020	18.21	19.17	18.09	18.13
6815	NASDAQ	FLXS	Thu, Sep 3, 2020	18.81	19.34	18.22	18.29
6814	NASDAQ	FLXS	Wed, Sep 2, 2020	18.59	19.71	18.59	18.92
6813	NASDAQ	FLXS	Tue, Sep 1, 2020	17.01	18.92	17.01	18.70
6812	NASDAQ	FLXS	Mon, Aug 31, 2020	16.27	16.74	16.01	16.58
6811	NASDAQ	FLXS	Fri, Aug 28, 2020	16.94	17.01	16.54	16.54
6810	NASDAQ	FLXS	Thu, Aug 27, 2020	15.76	16.89	15.76	16.89
6809	NASDAQ	FLXS	Wed, Aug 26, 2020	15.88	16.52	15.73	15.75
6808	NASDAQ	FLXS	Tue, Aug 25, 2020	17.99	17.99	15.58	15.85
6807	NASDAQ	FLXS	Mon, Aug 24, 2020	17.50	18.09	17.11	17.99
6806	NASDAQ	FLXS	Fri, Aug 21, 2020	17.88	18.39	17.44	17.60
6805	NASDAQ	FLXS	Thu, Aug 20, 2020	17.71	18.42	17.71	18.35
6804	NASDAQ	FLXS	Wed, Aug 19, 2020	18.20	18.51	18.12	18.18
6803	NASDAQ	FLXS	Tue, Aug 18, 2020	17.40	18.52	17.35	18.15
6802	NASDAQ	FLXS	Mon, Aug 17, 2020	17.89	18.57	17.85	18.01
6801	NASDAQ	FLXS	Fri, Aug 14, 2020	17.44	18.34	17.44	17.94
6800	NASDAQ	FLXS	Thu, Aug 13, 2020	17.64	18.00	17.53	17.61
6799	NASDAQ	FLXS	Wed, Aug 12, 2020	17.55	17.76	17.19	17.65
6798	NASDAQ	FLXS	Tue, Aug 11, 2020	17.49	17.92	17.27	17.28
6797	NASDAQ	FLXS	Mon, Aug 10, 2020	16.93	17.41	16.93	17.26
6796	NASDAQ	FLXS	Fri, Aug 7, 2020	16.02	17.09	16.02	16.95
6795	NASDAQ	FLXS	Thu, Aug 6, 2020	16.35	16.73	16.35	16.51
6794	NASDAQ	FLXS	Wed, Aug 5, 2020	16.34	16.65	16.25	16.43
6793	NASDAQ	FLXS	Tue, Aug 4, 2020	16.38	16.69	16.23	16.33
6792	NASDAQ	FLXS	Mon, Aug 3, 2020	16.01	16.59	15.71	16.59
6791	NASDAQ	FLXS	Fri, Jul 31, 2020	15.75	16.13	15.62	15.77
6790	NASDAQ	FLXS	Thu, Jul 30, 2020	15.17	15.77	15.13	15.77
6789	NASDAQ	FLXS	Wed, Jul 29, 2020	15.36	15.69	15.30	15.34
6788	NASDAQ	FLXS	Tue, Jul 28, 2020	14.98	15.67	14.96	15.40
6787	NASDAQ	FLXS	Mon, Jul 27, 2020	14.59	15.13	14.59	15.00
6786	NASDAQ	FLXS	Fri, Jul 24, 2020	14.88	14.94	14.48	14.67
6785	NASDAQ	FLXS	Thu, Jul 23, 2020	15.06	15.26	14.78	15.04
6784	NASDAQ	FLXS	Wed, Jul 22, 2020	14.89	15.41	14.71	14.99
6783	NASDAQ	FLXS	Tue, Jul 21, 2020	14.63	15.25	14.63	14.89
6782	NASDAQ	FLXS	Mon, Jul 20, 2020	15.65	15.85	14.39	14.59
6781	NASDAQ	FLXS	Fri, Jul 17, 2020	14.94	15.75	14.69	15.57
6780	NASDAQ	FLXS	Thu, Jul 16, 2020	14.39	15.32	14.18	14.97
6779	NASDAQ	FLXS	Wed, Jul 15, 2020	13.76	14.78	13.62	14.50
6778	NASDAQ	FLXS	Tue, Jul 14, 2020	13.39	13.79	13.02	13.49
6777	NASDAQ	FLXS	Mon, Jul 13, 2020	14.98	14.98	13.26	13.38
6776	NASDAQ	FLXS	Fri, Jul 10, 2020	14.35	15.26	14.35	15.01
6775	NASDAQ	FLXS	Thu, Jul 9, 2020	14.55	14.77	14.23	14.35
6774	NASDAQ	FLXS	Wed, Jul 8, 2020	13.78	14.78	13.61	14.55
6773	NASDAQ	FLXS	Tue, Jul 7, 2020	13.45	13.93	12.88	13.64
6772	NASDAQ	FLXS	Mon, Jul 6, 2020	13.07	13.74	13.07	13.51
6771	NASDAQ	FLXS	Thu, Jul 2, 2020	12.87	13.44	12.77	12.87
6770	NASDAQ	FLXS	Wed, Jul 1, 2020	12.58	12.96	12.47	12.77
6769	NASDAQ	FLXS	Tue, Jun 30, 2020	12.65	12.95	11.39	12.63
6768	NASDAQ	FLXS	Mon, Jun 29, 2020	12.77	12.78	11.89	12.73
6767	NASDAQ	FLXS	Fri, Jun 26, 2020	11.75	13.25	11.44	13.01
6766	NASDAQ	FLXS	Thu, Jun 25, 2020	11.71	11.79	11.01	11.67
6765	NASDAQ	FLXS	Wed, Jun 24, 2020	11.67	11.90	11.52	11.75
6764	NASDAQ	FLXS	Tue, Jun 23, 2020	11.94	12.05	11.55	11.91
6763	NASDAQ	FLXS	Mon, Jun 22, 2020	11.50	11.98	11.50	11.85
6762	NASDAQ	FLXS	Fri, Jun 19, 2020	11.60	11.86	11.47	11.62
6761	NASDAQ	FLXS	Thu, Jun 18, 2020	11.32	11.87	11.25	11.45
6760	NASDAQ	FLXS	Wed, Jun 17, 2020	12.17	12.25	11.45	11.50
6759	NASDAQ	FLXS	Tue, Jun 16, 2020	12.83	13.42	12.13	12.36
6758	NASDAQ	FLXS	Mon, Jun 15, 2020	13.02	13.61	12.68	13.43
6757	NASDAQ	FLXS	Fri, Jun 12, 2020	12.39	13.09	11.75	13.07
6756	NASDAQ	FLXS	Thu, Jun 11, 2020	11.84	11.99	11.50	11.74
6755	NASDAQ	FLXS	Wed, Jun 10, 2020	11.96	12.30	11.50	12.10
6754	NASDAQ	FLXS	Tue, Jun 9, 2020	11.94	12.06	10.83	11.93
6753	NASDAQ	FLXS	Mon, Jun 8, 2020	11.10	12.25	11.02	12.25
6752	NASDAQ	FLXS	Fri, Jun 5, 2020	10.78	11.55	10.60	11.10
6751	NASDAQ	FLXS	Thu, Jun 4, 2020	9.92	10.59	9.92	10.47
6750	NASDAQ	FLXS	Wed, Jun 3, 2020	9.51	10.38	9.51	9.92
6749	NASDAQ	FLXS	Tue, Jun 2, 2020	9.75	9.94	9.21	9.46
6748	NASDAQ	FLXS	Mon, Jun 1, 2020	9.80	10.53	9.53	9.76
6747	NASDAQ	FLXS	Fri, May 29, 2020	10.25	10.53	9.72	9.93
6746	NASDAQ	FLXS	Thu, May 28, 2020	10.60	10.62	10.17	10.29
6745	NASDAQ	FLXS	Wed, May 27, 2020	10.16	10.52	9.68	10.46
6744	NASDAQ	FLXS	Tue, May 26, 2020	9.00	10.65	8.98	10.10
6743	NASDAQ	FLXS	Fri, May 22, 2020	8.73	8.88	8.56	8.87
6742	NASDAQ	FLXS	Thu, May 21, 2020	8.57	8.81	8.41	8.70
6741	NASDAQ	FLXS	Wed, May 20, 2020	8.17	8.73	8.09	8.57
6740	NASDAQ	FLXS	Tue, May 19, 2020	8.66	8.70	8.00	8.02
6739	NASDAQ	FLXS	Mon, May 18, 2020	8.78	8.98	8.60	8.78
6738	NASDAQ	FLXS	Fri, May 15, 2020	8.18	8.60	8.12	8.53
6737	NASDAQ	FLXS	Thu, May 14, 2020	8.15	8.29	7.81	8.17
6736	NASDAQ	FLXS	Wed, May 13, 2020	8.60	8.72	8.13	8.33
6735	NASDAQ	FLXS	Tue, May 12, 2020	9.10	9.13	8.50	8.55
6734	NASDAQ	FLXS	Mon, May 11, 2020	8.75	9.29	8.69	9.10
6733	NASDAQ	FLXS	Fri, May 8, 2020	8.79	8.93	8.49	8.91
6732	NASDAQ	FLXS	Thu, May 7, 2020	8.30	8.42	8.10	8.27
6731	NASDAQ	FLXS	Wed, May 6, 2020	8.37	8.50	8.23	8.26
6730	NASDAQ	FLXS	Tue, May 5, 2020	8.80	8.80	8.22	8.27
6729	NASDAQ	FLXS	Mon, May 4, 2020	8.80	8.90	8.50	8.61
6728	NASDAQ	FLXS	Fri, May 1, 2020	9.54	9.68	8.67	8.91
6727	NASDAQ	FLXS	Thu, Apr 30, 2020	9.39	9.83	9.39	9.60
6726	NASDAQ	FLXS	Wed, Apr 29, 2020	9.00	9.79	9.00	9.54
6725	NASDAQ	FLXS	Tue, Apr 28, 2020	9.17	9.26	9.02	9.02
6724	NASDAQ	FLXS	Mon, Apr 27, 2020	8.49	9.08	8.48	8.91
6723	NASDAQ	FLXS	Fri, Apr 24, 2020	8.30	8.51	8.25	8.42
6722	NASDAQ	FLXS	Thu, Apr 23, 2020	8.72	8.96	8.25	8.28
6721	NASDAQ	FLXS	Wed, Apr 22, 2020	8.93	9.05	8.71	8.76
6720	NASDAQ	FLXS	Tue, Apr 21, 2020	8.82	9.05	8.71	8.89
6719	NASDAQ	FLXS	Mon, Apr 20, 2020	9.08	9.09	8.37	8.82
6718	NASDAQ	FLXS	Fri, Apr 17, 2020	9.05	9.49	8.86	9.11
6717	NASDAQ	FLXS	Thu, Apr 16, 2020	9.10	9.23	8.62	8.93
6716	NASDAQ	FLXS	Wed, Apr 15, 2020	9.47	9.92	8.76	8.85
6715	NASDAQ	FLXS	Tue, Apr 14, 2020	9.52	9.84	9.26	9.45
6714	NASDAQ	FLXS	Mon, Apr 13, 2020	9.78	9.78	9.27	9.36
6713	NASDAQ	FLXS	Thu, Apr 9, 2020	9.85	10.11	9.56	9.78
6712	NASDAQ	FLXS	Wed, Apr 8, 2020	9.75	10.44	9.39	9.53
6711	NASDAQ	FLXS	Tue, Apr 7, 2020	10.49	10.73	9.50	9.72
6710	NASDAQ	FLXS	Mon, Apr 6, 2020	10.42	10.87	9.87	9.97
6709	NASDAQ	FLXS	Fri, Apr 3, 2020	10.31	10.42	9.44	9.73
6708	NASDAQ	FLXS	Thu, Apr 2, 2020	10.05	10.78	9.81	10.50
6707	NASDAQ	FLXS	Wed, Apr 1, 2020	10.58	10.75	9.85	10.05
6706	NASDAQ	FLXS	Tue, Mar 31, 2020	10.57	11.40	10.20	10.96
6705	NASDAQ	FLXS	Mon, Mar 30, 2020	11.20	11.91	10.79	10.91
6704	NASDAQ	FLXS	Fri, Mar 27, 2020	12.01	12.17	11.21	11.21
6703	NASDAQ	FLXS	Thu, Mar 26, 2020	11.76	12.33	11.67	12.32
6702	NASDAQ	FLXS	Wed, Mar 25, 2020	12.32	12.43	11.47	11.68
6701	NASDAQ	FLXS	Tue, Mar 24, 2020	12.07	12.30	11.30	12.17
6700	NASDAQ	FLXS	Mon, Mar 23, 2020	11.44	11.88	10.58	11.50
6699	NASDAQ	FLXS	Fri, Mar 20, 2020	10.98	11.59	10.31	11.59
6698	NASDAQ	FLXS	Thu, Mar 19, 2020	10.53	13.00	10.23	11.05
6697	NASDAQ	FLXS	Wed, Mar 18, 2020	11.56	12.00	10.49	10.70
6696	NASDAQ	FLXS	Tue, Mar 17, 2020	11.20	11.98	10.32	11.90
6695	NASDAQ	FLXS	Mon, Mar 16, 2020	10.72	11.26	10.01	11.26
6694	NASDAQ	FLXS	Fri, Mar 13, 2020	11.63	12.43	11.06	11.27
6693	NASDAQ	FLXS	Thu, Mar 12, 2020	11.67	12.06	10.82	11.08
6692	NASDAQ	FLXS	Wed, Mar 11, 2020	12.25	12.77	12.04	12.12
6691	NASDAQ	FLXS	Tue, Mar 10, 2020	12.48	12.67	11.83	12.54
6690	NASDAQ	FLXS	Mon, Mar 9, 2020	12.50	12.74	12.24	12.27
6689	NASDAQ	FLXS	Fri, Mar 6, 2020	12.89	13.34	12.89	13.14
6688	NASDAQ	FLXS	Thu, Mar 5, 2020	14.28	14.59	13.02	13.06
6687	NASDAQ	FLXS	Wed, Mar 4, 2020	14.50	14.50	13.35	14.29
6686	NASDAQ	FLXS	Tue, Mar 3, 2020	13.73	14.64	13.39	14.15
6685	NASDAQ	FLXS	Mon, Mar 2, 2020	13.79	14.09	13.54	13.82
6684	NASDAQ	FLXS	Fri, Feb 28, 2020	13.49	14.01	13.49	13.74
6683	NASDAQ	FLXS	Thu, Feb 27, 2020	13.91	14.11	13.44	13.84
6682	NASDAQ	FLXS	Wed, Feb 26, 2020	13.35	14.15	13.15	14.00
6681	NASDAQ	FLXS	Tue, Feb 25, 2020	14.39	14.40	12.98	12.98
6680	NASDAQ	FLXS	Mon, Feb 24, 2020	14.75	15.08	14.26	14.39
6679	NASDAQ	FLXS	Fri, Feb 21, 2020	15.41	15.53	14.89	15.08
6678	NASDAQ	FLXS	Thu, Feb 20, 2020	15.41	15.41	15.23	15.37
6677	NASDAQ	FLXS	Wed, Feb 19, 2020	15.27	15.49	15.27	15.37
6676	NASDAQ	FLXS	Tue, Feb 18, 2020	15.29	15.47	15.21	15.27
6675	NASDAQ	FLXS	Fri, Feb 14, 2020	15.68	15.68	15.12	15.45
6674	NASDAQ	FLXS	Thu, Feb 13, 2020	15.41	15.74	15.29	15.44
6673	NASDAQ	FLXS	Wed, Feb 12, 2020	15.49	15.75	15.11	15.62
6672	NASDAQ	FLXS	Tue, Feb 11, 2020	15.28	15.61	15.13	15.24
6671	NASDAQ	FLXS	Mon, Feb 10, 2020	16.00	16.14	15.18	15.28
6670	NASDAQ	FLXS	Fri, Feb 7, 2020	16.20	16.44	15.85	15.92
6669	NASDAQ	FLXS	Thu, Feb 6, 2020	16.49	16.88	16.18	16.18
6668	NASDAQ	FLXS	Wed, Feb 5, 2020	16.50	16.81	16.10	16.49
6667	NASDAQ	FLXS	Tue, Feb 4, 2020	16.50	17.21	16.14	16.29
6666	NASDAQ	FLXS	Mon, Feb 3, 2020	16.45	16.59	16.07	16.41
6665	NASDAQ	FLXS	Fri, Jan 31, 2020	16.73	16.79	16.30	16.40
6664	NASDAQ	FLXS	Thu, Jan 30, 2020	16.76	16.91	16.14	16.75
6663	NASDAQ	FLXS	Wed, Jan 29, 2020	17.59	17.94	16.74	16.90
6662	NASDAQ	FLXS	Tue, Jan 28, 2020	19.23	19.23	16.58	17.71
6661	NASDAQ	FLXS	Mon, Jan 27, 2020	19.35	19.50	19.05	19.05
6660	NASDAQ	FLXS	Fri, Jan 24, 2020	19.96	19.96	19.12	19.23
6659	NASDAQ	FLXS	Thu, Jan 23, 2020	20.02	20.11	19.75	19.75
6658	NASDAQ	FLXS	Wed, Jan 22, 2020	20.33	20.45	20.06	20.08
6657	NASDAQ	FLXS	Tue, Jan 21, 2020	20.20	20.39	20.04	20.15
6656	NASDAQ	FLXS	Fri, Jan 17, 2020	20.88	20.88	20.17	20.17
6655	NASDAQ	FLXS	Thu, Jan 16, 2020	20.89	20.97	20.60	20.75
6654	NASDAQ	FLXS	Wed, Jan 15, 2020	20.62	20.90	20.52	20.66
6653	NASDAQ	FLXS	Tue, Jan 14, 2020	20.51	20.78	20.45	20.65
6652	NASDAQ	FLXS	Mon, Jan 13, 2020	20.56	20.85	20.27	20.69
6651	NASDAQ	FLXS	Fri, Jan 10, 2020	20.60	20.62	20.20	20.52
6650	NASDAQ	FLXS	Thu, Jan 9, 2020	20.66	20.94	20.56	20.65
6649	NASDAQ	FLXS	Wed, Jan 8, 2020	21.10	21.31	20.59	20.62
6648	NASDAQ	FLXS	Tue, Jan 7, 2020	20.46	21.03	20.31	20.93
6647	NASDAQ	FLXS	Mon, Jan 6, 2020	19.95	20.65	19.73	20.48
6646	NASDAQ	FLXS	Fri, Jan 3, 2020	19.50	20.01	19.09	19.89
6645	NASDAQ	FLXS	Thu, Jan 2, 2020	20.17	20.40	19.49	19.67
6644	NASDAQ	FLXS	Tue, Dec 31, 2019	20.28	20.34	19.84	19.92
6643	NASDAQ	FLXS	Mon, Dec 30, 2019	20.53	20.93	19.92	20.14
6642	NASDAQ	FLXS	Fri, Dec 27, 2019	20.62	20.70	20.37	20.46
6641	NASDAQ	FLXS	Thu, Dec 26, 2019	20.71	20.75	20.43	20.73
6640	NASDAQ	FLXS	Tue, Dec 24, 2019	20.44	20.62	20.35	20.56
6639	NASDAQ	FLXS	Mon, Dec 23, 2019	20.54	20.68	20.08	20.56
6638	NASDAQ	FLXS	Fri, Dec 20, 2019	20.30	20.84	20.03	20.55
6637	NASDAQ	FLXS	Thu, Dec 19, 2019	20.11	20.39	19.96	20.24
6636	NASDAQ	FLXS	Wed, Dec 18, 2019	20.34	20.40	19.94	20.32
6635	NASDAQ	FLXS	Tue, Dec 17, 2019	20.04	20.41	19.84	20.26
6634	NASDAQ	FLXS	Mon, Dec 16, 2019	20.10	20.52	20.06	20.17
6633	NASDAQ	FLXS	Fri, Dec 13, 2019	20.02	20.03	19.49	20.03
6632	NASDAQ	FLXS	Thu, Dec 12, 2019	20.01	20.24	19.99	20.07
6631	NASDAQ	FLXS	Wed, Dec 11, 2019	19.83	20.19	19.62	20.09
6630	NASDAQ	FLXS	Tue, Dec 10, 2019	19.66	19.75	19.54	19.69
6629	NASDAQ	FLXS	Mon, Dec 9, 2019	19.64	19.86	19.45	19.57
6628	NASDAQ	FLXS	Fri, Dec 6, 2019	19.63	19.99	19.51	19.67
6627	NASDAQ	FLXS	Thu, Dec 5, 2019	18.92	19.53	18.92	19.31
6626	NASDAQ	FLXS	Wed, Dec 4, 2019	18.87	19.20	18.82	18.93
6625	NASDAQ	FLXS	Tue, Dec 3, 2019	18.40	18.91	18.17	18.62
6624	NASDAQ	FLXS	Mon, Dec 2, 2019	18.37	18.43	18.10	18.42
6623	NASDAQ	FLXS	Fri, Nov 29, 2019	18.11	18.57	18.11	18.38
6622	NASDAQ	FLXS	Wed, Nov 27, 2019	18.24	18.44	18.11	18.43
6621	NASDAQ	FLXS	Tue, Nov 26, 2019	18.25	18.25	17.94	18.14
6620	NASDAQ	FLXS	Mon, Nov 25, 2019	17.53	18.30	17.53	18.18
6619	NASDAQ	FLXS	Fri, Nov 22, 2019	17.74	17.77	17.38	17.73
6618	NASDAQ	FLXS	Thu, Nov 21, 2019	17.65	17.65	17.09	17.49
6617	NASDAQ	FLXS	Wed, Nov 20, 2019	17.22	17.72	17.22	17.33
6616	NASDAQ	FLXS	Tue, Nov 19, 2019	17.20	17.64	16.88	17.31
6615	NASDAQ	FLXS	Mon, Nov 18, 2019	17.33	17.42	17.08	17.17
6614	NASDAQ	FLXS	Fri, Nov 15, 2019	17.56	17.62	17.08	17.41
6613	NASDAQ	FLXS	Thu, Nov 14, 2019	17.44	17.78	17.21	17.37
6612	NASDAQ	FLXS	Wed, Nov 13, 2019	17.80	17.96	17.50	17.58
6611	NASDAQ	FLXS	Tue, Nov 12, 2019	17.97	18.17	17.76	18.03
6610	NASDAQ	FLXS	Mon, Nov 11, 2019	17.84	18.14	17.64	17.80
6609	NASDAQ	FLXS	Fri, Nov 8, 2019	17.57	18.07	17.42	17.85
6608	NASDAQ	FLXS	Thu, Nov 7, 2019	18.01	18.50	17.65	17.80
6607	NASDAQ	FLXS	Wed, Nov 6, 2019	17.80	18.10	17.58	17.81
6606	NASDAQ	FLXS	Tue, Nov 5, 2019	18.23	18.23	17.65	17.93
6605	NASDAQ	FLXS	Mon, Nov 4, 2019	17.73	18.18	17.63	18.05
6604	NASDAQ	FLXS	Fri, Nov 1, 2019	16.83	18.25	16.70	17.74
6603	NASDAQ	FLXS	Thu, Oct 31, 2019	16.52	16.89	16.50	16.57
6602	NASDAQ	FLXS	Wed, Oct 30, 2019	16.14	16.67	15.70	16.65
6601	NASDAQ	FLXS	Tue, Oct 29, 2019	14.83	16.26	14.83	16.20
6600	NASDAQ	FLXS	Mon, Oct 28, 2019	15.12	15.39	15.01	15.01
6599	NASDAQ	FLXS	Fri, Oct 25, 2019	15.22	15.22	14.80	15.02
6598	NASDAQ	FLXS	Thu, Oct 24, 2019	15.13	15.13	14.31	14.81
6597	NASDAQ	FLXS	Wed, Oct 23, 2019	15.25	15.37	14.90	15.19
6596	NASDAQ	FLXS	Tue, Oct 22, 2019	15.29	15.46	15.08	15.28
6595	NASDAQ	FLXS	Mon, Oct 21, 2019	15.26	15.42	14.87	15.37
6594	NASDAQ	FLXS	Fri, Oct 18, 2019	14.75	15.25	14.60	15.13
6593	NASDAQ	FLXS	Thu, Oct 17, 2019	15.13	15.19	14.28	14.87
6592	NASDAQ	FLXS	Wed, Oct 16, 2019	14.98	15.15	14.59	14.68
6591	NASDAQ	FLXS	Tue, Oct 15, 2019	14.38	14.81	14.07	14.72
6590	NASDAQ	FLXS	Mon, Oct 14, 2019	14.47	14.79	14.42	14.58
6589	NASDAQ	FLXS	Fri, Oct 11, 2019	14.35	14.95	14.03	14.59
6588	NASDAQ	FLXS	Thu, Oct 10, 2019	14.29	14.32	13.45	14.17
6587	NASDAQ	FLXS	Wed, Oct 9, 2019	13.99	14.45	13.93	14.20
6586	NASDAQ	FLXS	Tue, Oct 8, 2019	14.05	14.43	13.88	13.89
6585	NASDAQ	FLXS	Mon, Oct 7, 2019	14.07	14.44	13.86	14.22
6584	NASDAQ	FLXS	Fri, Oct 4, 2019	14.26	14.32	13.90	13.96
6583	NASDAQ	FLXS	Thu, Oct 3, 2019	14.63	14.63	14.11	14.14
6582	NASDAQ	FLXS	Wed, Oct 2, 2019	14.35	15.02	13.93	14.78
6581	NASDAQ	FLXS	Tue, Oct 1, 2019	14.85	15.64	14.33	14.33
6580	NASDAQ	FLXS	Mon, Sep 30, 2019	15.21	15.77	14.65	14.82
6579	NASDAQ	FLXS	Fri, Sep 27, 2019	15.15	15.22	14.68	14.98
6578	NASDAQ	FLXS	Thu, Sep 26, 2019	15.45	15.61	15.00	15.01
6577	NASDAQ	FLXS	Wed, Sep 25, 2019	15.42	15.83	15.41	15.53
6576	NASDAQ	FLXS	Tue, Sep 24, 2019	16.10	16.23	15.41	15.57
6575	NASDAQ	FLXS	Mon, Sep 23, 2019	15.70	16.32	15.54	16.16
6574	NASDAQ	FLXS	Fri, Sep 20, 2019	15.97	15.97	15.23	15.75
6573	NASDAQ	FLXS	Thu, Sep 19, 2019	16.25	16.43	15.88	15.90
6572	NASDAQ	FLXS	Wed, Sep 18, 2019	16.49	16.59	15.99	16.46
6571	NASDAQ	FLXS	Tue, Sep 17, 2019	16.65	16.65	16.00	16.31
6570	NASDAQ	FLXS	Mon, Sep 16, 2019	16.41	16.96	16.15	16.61
6569	NASDAQ	FLXS	Fri, Sep 13, 2019	16.51	16.92	16.36	16.50
6568	NASDAQ	FLXS	Thu, Sep 12, 2019	16.68	16.68	16.18	16.42
6567	NASDAQ	FLXS	Wed, Sep 11, 2019	16.00	16.72	16.00	16.61
6566	NASDAQ	FLXS	Tue, Sep 10, 2019	15.57	16.65	15.57	16.13
6565	NASDAQ	FLXS	Mon, Sep 9, 2019	15.50	15.99	15.44	15.71
6564	NASDAQ	FLXS	Fri, Sep 6, 2019	15.96	16.17	15.30	15.36
6563	NASDAQ	FLXS	Thu, Sep 5, 2019	15.90	16.23	15.70	15.89
6562	NASDAQ	FLXS	Wed, Sep 4, 2019	15.01	15.94	15.01	15.65
6561	NASDAQ	FLXS	Tue, Sep 3, 2019	15.02	15.41	14.91	15.30
6560	NASDAQ	FLXS	Fri, Aug 30, 2019	14.50	15.26	14.50	15.14
6559	NASDAQ	FLXS	Thu, Aug 29, 2019	13.52	14.84	13.26	14.31
6558	NASDAQ	FLXS	Wed, Aug 28, 2019	14.00	14.47	12.98	13.00
6557	NASDAQ	FLXS	Tue, Aug 27, 2019	14.50	14.99	13.21	13.48
6556	NASDAQ	FLXS	Mon, Aug 26, 2019	15.15	15.40	14.69	14.97
6555	NASDAQ	FLXS	Fri, Aug 23, 2019	15.10	15.41	14.74	14.99
6554	NASDAQ	FLXS	Thu, Aug 22, 2019	16.20	16.55	14.98	14.98
6553	NASDAQ	FLXS	Wed, Aug 21, 2019	15.72	16.15	15.50	16.04
6552	NASDAQ	FLXS	Tue, Aug 20, 2019	15.55	15.97	15.28	15.73
6551	NASDAQ	FLXS	Mon, Aug 19, 2019	15.92	15.92	15.50	15.54
6550	NASDAQ	FLXS	Fri, Aug 16, 2019	16.35	16.62	15.23	15.62
6549	NASDAQ	FLXS	Thu, Aug 15, 2019	16.33	16.39	16.24	16.34
6548	NASDAQ	FLXS	Wed, Aug 14, 2019	16.56	16.85	16.25	16.32
6547	NASDAQ	FLXS	Tue, Aug 13, 2019	16.90	17.02	16.43	16.83
6546	NASDAQ	FLXS	Mon, Aug 12, 2019	17.36	17.36	16.69	16.93
6545	NASDAQ	FLXS	Fri, Aug 9, 2019	17.67	17.67	17.09	17.17
6544	NASDAQ	FLXS	Thu, Aug 8, 2019	17.89	17.98	17.54	17.56
6543	NASDAQ	FLXS	Wed, Aug 7, 2019	17.14	17.68	17.05	17.45
6542	NASDAQ	FLXS	Tue, Aug 6, 2019	17.21	17.58	17.16	17.49
6541	NASDAQ	FLXS	Mon, Aug 5, 2019	16.99	17.35	16.64	17.25
6540	NASDAQ	FLXS	Fri, Aug 2, 2019	17.50	17.58	17.01	17.44
6539	NASDAQ	FLXS	Thu, Aug 1, 2019	18.62	18.62	17.65	17.78
6538	NASDAQ	FLXS	Wed, Jul 31, 2019	17.49	18.84	17.21	18.37
6537	NASDAQ	FLXS	Tue, Jul 30, 2019	16.96	17.50	16.95	17.43
6536	NASDAQ	FLXS	Mon, Jul 29, 2019	16.77	17.13	16.74	17.13
6535	NASDAQ	FLXS	Fri, Jul 26, 2019	16.52	16.86	16.36	16.79
6534	NASDAQ	FLXS	Thu, Jul 25, 2019	16.70	16.91	16.34	16.43
6533	NASDAQ	FLXS	Wed, Jul 24, 2019	16.52	17.00	16.11	16.89
6532	NASDAQ	FLXS	Tue, Jul 23, 2019	17.04	17.04	16.62	16.73
6531	NASDAQ	FLXS	Mon, Jul 22, 2019	16.92	17.10	16.78	16.97
6530	NASDAQ	FLXS	Fri, Jul 19, 2019	16.81	17.16	16.81	16.87
6529	NASDAQ	FLXS	Thu, Jul 18, 2019	17.03	17.12	16.72	16.88
6528	NASDAQ	FLXS	Wed, Jul 17, 2019	17.17	17.18	16.94	17.11
6527	NASDAQ	FLXS	Tue, Jul 16, 2019	16.85	17.35	16.82	17.18
6526	NASDAQ	FLXS	Mon, Jul 15, 2019	17.12	17.30	16.73	16.87
6525	NASDAQ	FLXS	Fri, Jul 12, 2019	16.79	17.24	16.76	17.10
6524	NASDAQ	FLXS	Thu, Jul 11, 2019	16.56	17.18	16.56	16.75
6523	NASDAQ	FLXS	Wed, Jul 10, 2019	16.95	17.81	16.25	16.54
6522	NASDAQ	FLXS	Tue, Jul 9, 2019	16.70	16.80	16.48	16.67
6521	NASDAQ	FLXS	Mon, Jul 8, 2019	16.95	17.38	16.80	16.83
6520	NASDAQ	FLXS	Fri, Jul 5, 2019	17.26	17.29	17.05	17.06
6519	NASDAQ	FLXS	Wed, Jul 3, 2019	17.40	17.55	17.08	17.47
6518	NASDAQ	FLXS	Tue, Jul 2, 2019	17.06	17.66	16.59	16.79
6517	NASDAQ	FLXS	Mon, Jul 1, 2019	17.44	17.87	17.06	17.42
6516	NASDAQ	FLXS	Fri, Jun 28, 2019	16.57	17.31	16.56	17.06
6515	NASDAQ	FLXS	Thu, Jun 27, 2019	16.73	17.31	16.50	16.66
6514	NASDAQ	FLXS	Wed, Jun 26, 2019	16.54	16.74	16.50	16.61
6513	NASDAQ	FLXS	Tue, Jun 25, 2019	17.05	17.55	16.50	16.57
6512	NASDAQ	FLXS	Mon, Jun 24, 2019	17.96	17.96	16.89	16.97
6511	NASDAQ	FLXS	Fri, Jun 21, 2019	16.22	18.12	16.08	18.06
6510	NASDAQ	FLXS	Thu, Jun 20, 2019	16.89	16.89	16.04	16.12
6509	NASDAQ	FLXS	Wed, Jun 19, 2019	16.78	16.99	16.57	16.69
6508	NASDAQ	FLXS	Tue, Jun 18, 2019	17.12	17.32	16.55	16.75
6507	NASDAQ	FLXS	Mon, Jun 17, 2019	17.11	17.28	16.78	16.94
6506	NASDAQ	FLXS	Fri, Jun 14, 2019	17.52	17.84	17.22	17.22
6505	NASDAQ	FLXS	Thu, Jun 13, 2019	17.39	17.87	17.31	17.70
6504	NASDAQ	FLXS	Wed, Jun 12, 2019	18.20	18.20	17.52	17.52
6503	NASDAQ	FLXS	Tue, Jun 11, 2019	18.20	18.20	17.55	17.77
6502	NASDAQ	FLXS	Mon, Jun 10, 2019	18.00	18.43	17.90	18.08
6501	NASDAQ	FLXS	Fri, Jun 7, 2019	18.03	18.28	17.82	17.97
6500	NASDAQ	FLXS	Thu, Jun 6, 2019	18.47	18.48	17.86	18.03
6499	NASDAQ	FLXS	Wed, Jun 5, 2019	18.10	18.94	18.10	18.46
6498	NASDAQ	FLXS	Tue, Jun 4, 2019	17.08	18.70	17.08	18.70
6497	NASDAQ	FLXS	Mon, Jun 3, 2019	17.12	17.35	16.68	16.87
6496	NASDAQ	FLXS	Fri, May 31, 2019	17.32	17.75	17.05	17.15
6495	NASDAQ	FLXS	Thu, May 30, 2019	17.94	17.94	17.29	17.45
6494	NASDAQ	FLXS	Wed, May 29, 2019	17.17	17.97	17.17	17.23
6493	NASDAQ	FLXS	Tue, May 28, 2019	17.82	17.94	17.16	17.17
6492	NASDAQ	FLXS	Fri, May 24, 2019	18.39	18.50	17.61	17.82
6491	NASDAQ	FLXS	Thu, May 23, 2019	18.66	19.42	18.14	18.30
6490	NASDAQ	FLXS	Wed, May 22, 2019	18.81	19.04	18.65	18.84
6489	NASDAQ	FLXS	Tue, May 21, 2019	18.81	19.24	18.67	18.90
6488	NASDAQ	FLXS	Mon, May 20, 2019	18.96	19.24	18.59	18.66
6487	NASDAQ	FLXS	Fri, May 17, 2019	19.56	19.63	18.85	18.97
6486	NASDAQ	FLXS	Thu, May 16, 2019	19.82	20.15	19.53	19.70
6485	NASDAQ	FLXS	Wed, May 15, 2019	19.45	19.84	19.33	19.58
6484	NASDAQ	FLXS	Tue, May 14, 2019	19.32	19.60	19.20	19.54
6483	NASDAQ	FLXS	Mon, May 13, 2019	19.83	19.83	19.13	19.32
6482	NASDAQ	FLXS	Fri, May 10, 2019	20.49	21.46	19.92	20.16
6481	NASDAQ	FLXS	Thu, May 9, 2019	20.30	20.72	19.75	20.28
6480	NASDAQ	FLXS	Wed, May 8, 2019	20.85	21.26	20.39	20.48
6479	NASDAQ	FLXS	Tue, May 7, 2019	22.16	22.38	20.95	20.98
6478	NASDAQ	FLXS	Mon, May 6, 2019	22.73	23.16	22.19	22.22
6477	NASDAQ	FLXS	Fri, May 3, 2019	22.61	23.64	22.25	23.08
6476	NASDAQ	FLXS	Thu, May 2, 2019	22.73	22.86	22.37	22.53
6475	NASDAQ	FLXS	Wed, May 1, 2019	21.44	23.19	21.01	22.77
6474	NASDAQ	FLXS	Tue, Apr 30, 2019	22.20	22.20	20.41	21.66
6473	NASDAQ	FLXS	Mon, Apr 29, 2019	24.39	25.81	23.62	24.00
6472	NASDAQ	FLXS	Fri, Apr 26, 2019	24.01	24.42	23.35	24.42
6471	NASDAQ	FLXS	Thu, Apr 25, 2019	24.20	24.50	23.90	24.09
6470	NASDAQ	FLXS	Wed, Apr 24, 2019	25.21	25.78	24.04	24.17
6469	NASDAQ	FLXS	Tue, Apr 23, 2019	24.59	25.32	24.59	25.27
6468	NASDAQ	FLXS	Mon, Apr 22, 2019	25.28	25.29	24.26	24.51
6467	NASDAQ	FLXS	Thu, Apr 18, 2019	25.15	25.49	25.04	25.23
6466	NASDAQ	FLXS	Wed, Apr 17, 2019	25.44	25.44	24.96	25.23
6465	NASDAQ	FLXS	Tue, Apr 16, 2019	25.15	25.37	24.80	25.37
6464	NASDAQ	FLXS	Mon, Apr 15, 2019	24.91	25.26	24.91	25.07
6463	NASDAQ	FLXS	Fri, Apr 12, 2019	25.65	25.73	24.66	24.88
6462	NASDAQ	FLXS	Thu, Apr 11, 2019	25.10	25.90	25.00	25.75
6461	NASDAQ	FLXS	Wed, Apr 10, 2019	24.22	25.34	24.22	25.00
6460	NASDAQ	FLXS	Tue, Apr 9, 2019	25.23	25.26	23.95	24.16
6459	NASDAQ	FLXS	Mon, Apr 8, 2019	25.24	25.60	25.15	25.24
6458	NASDAQ	FLXS	Fri, Apr 5, 2019	24.76	25.70	24.46	25.24
6457	NASDAQ	FLXS	Thu, Apr 4, 2019	23.76	24.80	23.57	24.77
6456	NASDAQ	FLXS	Wed, Apr 3, 2019	23.55	23.93	23.39	23.71
6455	NASDAQ	FLXS	Tue, Apr 2, 2019	23.74	23.98	23.33	23.42
6454	NASDAQ	FLXS	Mon, Apr 1, 2019	23.22	23.88	23.22	23.75
6453	NASDAQ	FLXS	Fri, Mar 29, 2019	23.94	24.04	23.15	23.19
6452	NASDAQ	FLXS	Thu, Mar 28, 2019	24.02	24.30	23.59	23.77
6451	NASDAQ	FLXS	Wed, Mar 27, 2019	23.80	24.43	23.79	24.25
6450	NASDAQ	FLXS	Tue, Mar 26, 2019	23.75	23.97	23.30	23.74
6449	NASDAQ	FLXS	Mon, Mar 25, 2019	23.65	24.11	23.55	23.75
6448	NASDAQ	FLXS	Fri, Mar 22, 2019	24.10	24.45	22.57	23.15
6447	NASDAQ	FLXS	Thu, Mar 21, 2019	24.34	24.49	24.04	24.10
6446	NASDAQ	FLXS	Wed, Mar 20, 2019	24.56	24.60	23.88	24.32
6445	NASDAQ	FLXS	Tue, Mar 19, 2019	24.38	24.74	24.00	24.69
6444	NASDAQ	FLXS	Mon, Mar 18, 2019	23.96	24.42	23.88	24.42
6443	NASDAQ	FLXS	Fri, Mar 15, 2019	23.81	24.70	23.44	23.78
6442	NASDAQ	FLXS	Thu, Mar 14, 2019	23.75	23.80	23.23	23.80
6441	NASDAQ	FLXS	Wed, Mar 13, 2019	24.50	24.65	23.70	24.08
6440	NASDAQ	FLXS	Tue, Mar 12, 2019	24.68	24.88	24.23	24.35
6439	NASDAQ	FLXS	Mon, Mar 11, 2019	24.10	24.71	23.79	24.70
6438	NASDAQ	FLXS	Fri, Mar 8, 2019	24.00	24.45	23.97	24.16
6437	NASDAQ	FLXS	Thu, Mar 7, 2019	24.66	24.75	23.95	24.12
6436	NASDAQ	FLXS	Wed, Mar 6, 2019	25.24	25.35	24.63	24.65
6435	NASDAQ	FLXS	Tue, Mar 5, 2019	25.08	25.23	24.86	25.15
6434	NASDAQ	FLXS	Mon, Mar 4, 2019	25.14	25.40	24.65	25.07
6433	NASDAQ	FLXS	Fri, Mar 1, 2019	24.89	25.19	24.79	25.13
6432	NASDAQ	FLXS	Thu, Feb 28, 2019	24.86	24.94	24.52	24.89
6431	NASDAQ	FLXS	Wed, Feb 27, 2019	25.45	25.60	24.69	24.87
6430	NASDAQ	FLXS	Tue, Feb 26, 2019	25.12	25.60	25.12	25.46
6429	NASDAQ	FLXS	Mon, Feb 25, 2019	25.56	25.67	25.06	25.13
6428	NASDAQ	FLXS	Fri, Feb 22, 2019	25.06	25.58	24.82	25.42
6427	NASDAQ	FLXS	Thu, Feb 21, 2019	25.18	25.41	25.01	25.35
6426	NASDAQ	FLXS	Wed, Feb 20, 2019	24.78	25.60	23.94	25.07
6425	NASDAQ	FLXS	Tue, Feb 19, 2019	24.06	24.84	23.87	24.78
6424	NASDAQ	FLXS	Fri, Feb 15, 2019	23.37	24.46	23.37	24.14
6423	NASDAQ	FLXS	Thu, Feb 14, 2019	23.28	24.38	23.24	23.32
6422	NASDAQ	FLXS	Wed, Feb 13, 2019	23.56	23.59	23.15	23.32
6421	NASDAQ	FLXS	Tue, Feb 12, 2019	21.98	23.56	21.98	23.55
6420	NASDAQ	FLXS	Mon, Feb 11, 2019	22.48	22.48	21.56	21.73
6419	NASDAQ	FLXS	Fri, Feb 8, 2019	22.47	23.00	22.30	22.44
6418	NASDAQ	FLXS	Thu, Feb 7, 2019	21.95	22.70	21.90	22.47
6417	NASDAQ	FLXS	Wed, Feb 6, 2019	22.20	22.91	21.77	22.00
6416	NASDAQ	FLXS	Tue, Feb 5, 2019	25.18	25.18	22.15	22.15
6415	NASDAQ	FLXS	Mon, Feb 4, 2019	25.70	25.70	24.55	25.33
6414	NASDAQ	FLXS	Fri, Feb 1, 2019	25.03	25.72	25.02	25.32
6413	NASDAQ	FLXS	Thu, Jan 31, 2019	24.70	25.29	24.70	24.97
6412	NASDAQ	FLXS	Wed, Jan 30, 2019	24.82	24.92	24.52	24.71
6411	NASDAQ	FLXS	Tue, Jan 29, 2019	24.27	24.54	24.10	24.33
6410	NASDAQ	FLXS	Mon, Jan 28, 2019	24.60	24.60	23.79	24.26
6409	NASDAQ	FLXS	Fri, Jan 25, 2019	24.28	24.94	24.28	24.80
6408	NASDAQ	FLXS	Thu, Jan 24, 2019	24.10	24.77	24.10	24.11
6407	NASDAQ	FLXS	Wed, Jan 23, 2019	23.93	24.89	23.93	24.26
6406	NASDAQ	FLXS	Tue, Jan 22, 2019	23.95	24.61	23.30	23.83
6405	NASDAQ	FLXS	Fri, Jan 18, 2019	24.46	25.53	24.00	24.00
6404	NASDAQ	FLXS	Thu, Jan 17, 2019	24.72	24.85	24.30	24.64
6403	NASDAQ	FLXS	Wed, Jan 16, 2019	24.99	25.32	24.64	24.88
6402	NASDAQ	FLXS	Tue, Jan 15, 2019	24.89	25.30	24.65	24.98
6401	NASDAQ	FLXS	Mon, Jan 14, 2019	25.09	25.69	24.58	24.84
6400	NASDAQ	FLXS	Fri, Jan 11, 2019	25.88	25.88	25.03	25.28
6399	NASDAQ	FLXS	Thu, Jan 10, 2019	25.86	25.91	25.38	25.88
6398	NASDAQ	FLXS	Wed, Jan 9, 2019	25.60	25.97	25.12	25.95
6397	NASDAQ	FLXS	Tue, Jan 8, 2019	25.03	25.75	25.00	25.51
6396	NASDAQ	FLXS	Mon, Jan 7, 2019	24.76	24.98	24.13	24.87
6395	NASDAQ	FLXS	Fri, Jan 4, 2019	23.25	25.04	23.25	24.70
6394	NASDAQ	FLXS	Thu, Jan 3, 2019	23.89	24.10	23.04	23.04
6393	NASDAQ	FLXS	Wed, Jan 2, 2019	22.00	23.96	21.75	23.90
6392	NASDAQ	FLXS	Mon, Dec 31, 2018	21.95	22.58	21.85	22.08
6391	NASDAQ	FLXS	Fri, Dec 28, 2018	22.10	22.31	21.84	21.96
6390	NASDAQ	FLXS	Thu, Dec 27, 2018	21.82	22.38	21.82	22.18
6389	NASDAQ	FLXS	Wed, Dec 26, 2018	21.92	23.26	21.81	21.93
6388	NASDAQ	FLXS	Mon, Dec 24, 2018	22.16	22.61	21.56	21.79
6387	NASDAQ	FLXS	Fri, Dec 21, 2018	22.80	22.85	21.47	22.24
6386	NASDAQ	FLXS	Thu, Dec 20, 2018	22.20	22.94	21.81	22.79
6385	NASDAQ	FLXS	Wed, Dec 19, 2018	22.53	23.51	21.97	22.31
6384	NASDAQ	FLXS	Tue, Dec 18, 2018	23.55	23.77	22.09	22.52
6383	NASDAQ	FLXS	Mon, Dec 17, 2018	23.35	24.24	23.34	23.52
6382	NASDAQ	FLXS	Fri, Dec 14, 2018	23.25	23.76	23.20	23.34
6381	NASDAQ	FLXS	Thu, Dec 13, 2018	23.80	23.96	22.94	23.34
6380	NASDAQ	FLXS	Wed, Dec 12, 2018	24.09	25.05	23.45	23.85
6379	NASDAQ	FLXS	Tue, Dec 11, 2018	23.96	24.43	23.54	23.87
6378	NASDAQ	FLXS	Mon, Dec 10, 2018	24.30	24.37	23.50	23.72
6377	NASDAQ	FLXS	Fri, Dec 7, 2018	24.47	24.75	24.12	24.34
6376	NASDAQ	FLXS	Thu, Dec 6, 2018	24.00	24.72	24.00	24.46
6375	NASDAQ	FLXS	Tue, Dec 4, 2018	24.89	24.96	24.10	24.17
6374	NASDAQ	FLXS	Mon, Dec 3, 2018	25.01	25.01	24.34	24.89
6373	NASDAQ	FLXS	Fri, Nov 30, 2018	25.08	25.08	24.59	24.82
6372	NASDAQ	FLXS	Thu, Nov 29, 2018	25.01	25.50	24.99	25.12
6371	NASDAQ	FLXS	Wed, Nov 28, 2018	24.31	25.24	24.30	25.15
6370	NASDAQ	FLXS	Tue, Nov 27, 2018	24.64	24.65	24.18	24.21
6369	NASDAQ	FLXS	Mon, Nov 26, 2018	24.75	25.21	23.98	24.39
6368	NASDAQ	FLXS	Fri, Nov 23, 2018	24.03	24.77	24.03	24.59
6367	NASDAQ	FLXS	Wed, Nov 21, 2018	24.42	24.45	24.04	24.14
6366	NASDAQ	FLXS	Tue, Nov 20, 2018	24.17	24.73	23.75	24.23
6365	NASDAQ	FLXS	Mon, Nov 19, 2018	25.06	25.16	24.46	24.47
6364	NASDAQ	FLXS	Fri, Nov 16, 2018	24.61	25.58	24.61	25.07
6363	NASDAQ	FLXS	Thu, Nov 15, 2018	24.69	24.99	24.49	24.74
6362	NASDAQ	FLXS	Wed, Nov 14, 2018	24.83	25.07	24.66	24.69
6361	NASDAQ	FLXS	Tue, Nov 13, 2018	25.00	25.00	24.44	24.70
6360	NASDAQ	FLXS	Mon, Nov 12, 2018	24.31	25.13	24.31	24.83
6359	NASDAQ	FLXS	Fri, Nov 9, 2018	25.26	25.26	24.44	24.57
6358	NASDAQ	FLXS	Thu, Nov 8, 2018	25.11	25.45	24.60	25.26
6357	NASDAQ	FLXS	Wed, Nov 7, 2018	24.49	25.36	23.58	25.22
6356	NASDAQ	FLXS	Tue, Nov 6, 2018	24.08	24.74	23.60	24.50
6355	NASDAQ	FLXS	Mon, Nov 5, 2018	25.17	25.44	24.01	24.08
6354	NASDAQ	FLXS	Fri, Nov 2, 2018	25.19	25.39	24.53	25.17
6353	NASDAQ	FLXS	Thu, Nov 1, 2018	25.50	25.50	24.76	25.12
6352	NASDAQ	FLXS	Wed, Oct 31, 2018	24.67	25.65	23.76	25.42
6351	NASDAQ	FLXS	Tue, Oct 30, 2018	23.64	24.89	23.57	24.51
6350	NASDAQ	FLXS	Mon, Oct 29, 2018	22.99	24.83	22.76	23.64
6349	NASDAQ	FLXS	Fri, Oct 26, 2018	25.92	25.92	22.64	22.75
6348	NASDAQ	FLXS	Thu, Oct 25, 2018	27.70	28.18	27.00	27.41
6347	NASDAQ	FLXS	Wed, Oct 24, 2018	27.95	27.99	27.25	27.60
6346	NASDAQ	FLXS	Tue, Oct 23, 2018	28.05	28.43	27.78	28.03
6345	NASDAQ	FLXS	Mon, Oct 22, 2018	28.29	28.97	28.26	28.27
6344	NASDAQ	FLXS	Fri, Oct 19, 2018	28.15	28.94	28.11	28.29
6343	NASDAQ	FLXS	Thu, Oct 18, 2018	28.80	29.53	28.02	28.09
6342	NASDAQ	FLXS	Wed, Oct 17, 2018	29.12	29.22	28.75	28.80
6341	NASDAQ	FLXS	Tue, Oct 16, 2018	29.01	29.56	29.00	29.17
6340	NASDAQ	FLXS	Mon, Oct 15, 2018	28.85	29.35	28.68	28.89
6339	NASDAQ	FLXS	Fri, Oct 12, 2018	29.33	29.40	28.55	28.82
6338	NASDAQ	FLXS	Thu, Oct 11, 2018	28.91	30.05	28.90	29.05
6337	NASDAQ	FLXS	Wed, Oct 10, 2018	29.14	29.70	28.94	29.10
6336	NASDAQ	FLXS	Tue, Oct 9, 2018	29.12	30.27	28.80	29.15
6335	NASDAQ	FLXS	Mon, Oct 8, 2018	29.49	29.53	29.07	29.26
6334	NASDAQ	FLXS	Fri, Oct 5, 2018	30.10	30.35	29.25	29.60
6333	NASDAQ	FLXS	Thu, Oct 4, 2018	29.86	30.32	29.05	30.11
6332	NASDAQ	FLXS	Wed, Oct 3, 2018	29.55	30.27	29.41	29.92
6331	NASDAQ	FLXS	Tue, Oct 2, 2018	30.03	30.39	29.40	29.50
6330	NASDAQ	FLXS	Mon, Oct 1, 2018	29.83	30.54	29.80	30.13
6329	NASDAQ	FLXS	Fri, Sep 28, 2018	29.64	30.22	29.52	29.74
6328	NASDAQ	FLXS	Thu, Sep 27, 2018	30.00	30.05	29.45	29.64
6327	NASDAQ	FLXS	Wed, Sep 26, 2018	30.37	30.73	29.78	29.91
6326	NASDAQ	FLXS	Tue, Sep 25, 2018	30.61	30.87	30.31	30.41
6325	NASDAQ	FLXS	Mon, Sep 24, 2018	31.57	31.63	30.28	30.49
6324	NASDAQ	FLXS	Fri, Sep 21, 2018	31.45	32.42	31.41	31.66
6323	NASDAQ	FLXS	Thu, Sep 20, 2018	31.90	32.00	30.74	31.45
6322	NASDAQ	FLXS	Wed, Sep 19, 2018	32.23	32.68	31.83	32.04
6321	NASDAQ	FLXS	Tue, Sep 18, 2018	32.85	33.18	32.10	32.31
6320	NASDAQ	FLXS	Mon, Sep 17, 2018	33.02	33.46	32.75	32.86
6319	NASDAQ	FLXS	Fri, Sep 14, 2018	32.87	33.62	32.87	33.00
6318	NASDAQ	FLXS	Thu, Sep 13, 2018	32.96	34.33	32.80	32.88
6317	NASDAQ	FLXS	Wed, Sep 12, 2018	34.00	34.00	32.64	32.80
6316	NASDAQ	FLXS	Tue, Sep 11, 2018	34.56	34.57	33.75	33.77
6315	NASDAQ	FLXS	Mon, Sep 10, 2018	34.63	34.99	34.20	34.68
6314	NASDAQ	FLXS	Fri, Sep 7, 2018	33.80	34.73	33.80	34.59
6313	NASDAQ	FLXS	Thu, Sep 6, 2018	34.19	34.64	33.01	34.20
6312	NASDAQ	FLXS	Wed, Sep 5, 2018	34.90	34.90	34.00	34.37
6311	NASDAQ	FLXS	Tue, Sep 4, 2018	35.50	35.65	34.82	34.94
6310	NASDAQ	FLXS	Fri, Aug 31, 2018	35.05	35.89	34.45	35.68
6309	NASDAQ	FLXS	Thu, Aug 30, 2018	35.62	35.66	35.11	35.18
6308	NASDAQ	FLXS	Wed, Aug 29, 2018	36.04	36.15	35.58	35.69
6307	NASDAQ	FLXS	Tue, Aug 28, 2018	36.20	36.49	35.96	36.24
6306	NASDAQ	FLXS	Mon, Aug 27, 2018	36.50	37.49	36.00	36.16
6305	NASDAQ	FLXS	Fri, Aug 24, 2018	37.20	38.17	33.08	36.64
6304	NASDAQ	FLXS	Thu, Aug 23, 2018	38.37	39.59	38.37	38.76
6303	NASDAQ	FLXS	Wed, Aug 22, 2018	38.46	39.04	38.09	38.36
6302	NASDAQ	FLXS	Tue, Aug 21, 2018	37.45	38.95	37.45	38.40
6301	NASDAQ	FLXS	Mon, Aug 20, 2018	36.59	37.65	36.59	37.46
6300	NASDAQ	FLXS	Fri, Aug 17, 2018	36.25	36.87	35.90	36.68
6299	NASDAQ	FLXS	Thu, Aug 16, 2018	36.25	36.47	35.43	36.28
6298	NASDAQ	FLXS	Wed, Aug 15, 2018	35.43	36.36	35.26	36.15
6297	NASDAQ	FLXS	Tue, Aug 14, 2018	35.28	36.34	35.28	35.60
6296	NASDAQ	FLXS	Mon, Aug 13, 2018	35.50	36.50	35.17	35.24
6295	NASDAQ	FLXS	Fri, Aug 10, 2018	36.40	36.40	35.50	35.76
6294	NASDAQ	FLXS	Thu, Aug 9, 2018	36.20	36.60	36.19	36.35
6293	NASDAQ	FLXS	Wed, Aug 8, 2018	36.08	36.20	35.85	36.13
6292	NASDAQ	FLXS	Tue, Aug 7, 2018	36.00	36.81	35.90	36.16
6291	NASDAQ	FLXS	Mon, Aug 6, 2018	35.59	35.97	35.10	35.76
6290	NASDAQ	FLXS	Fri, Aug 3, 2018	35.76	35.82	35.16	35.55
6289	NASDAQ	FLXS	Thu, Aug 2, 2018	35.11	35.79	35.00	35.27
6288	NASDAQ	FLXS	Wed, Aug 1, 2018	35.78	35.80	35.13	35.17
6287	NASDAQ	FLXS	Tue, Jul 31, 2018	35.80	36.00	35.50	35.83
6286	NASDAQ	FLXS	Mon, Jul 30, 2018	35.56	35.90	35.40	35.55
6285	NASDAQ	FLXS	Fri, Jul 27, 2018	35.75	35.75	35.37	35.51
6284	NASDAQ	FLXS	Thu, Jul 26, 2018	35.90	36.78	35.54	35.85
6283	NASDAQ	FLXS	Wed, Jul 25, 2018	36.75	36.75	35.70	35.89
6282	NASDAQ	FLXS	Tue, Jul 24, 2018	37.61	37.61	36.55	36.88
6281	NASDAQ	FLXS	Mon, Jul 23, 2018	37.60	37.75	37.15	37.58
6280	NASDAQ	FLXS	Fri, Jul 20, 2018	38.47	40.42	37.51	37.57
6279	NASDAQ	FLXS	Thu, Jul 19, 2018	37.85	38.80	37.85	38.33
6278	NASDAQ	FLXS	Wed, Jul 18, 2018	37.94	38.20	37.64	38.09
6277	NASDAQ	FLXS	Tue, Jul 17, 2018	38.00	38.62	37.64	37.92
6276	NASDAQ	FLXS	Mon, Jul 16, 2018	37.33	38.84	37.33	38.08
6275	NASDAQ	FLXS	Fri, Jul 13, 2018	38.55	38.55	37.99	38.22
6274	NASDAQ	FLXS	Thu, Jul 12, 2018	38.07	39.14	37.87	38.49
6273	NASDAQ	FLXS	Wed, Jul 11, 2018	38.66	39.14	38.44	38.55
6272	NASDAQ	FLXS	Tue, Jul 10, 2018	39.68	39.68	38.61	38.79
6271	NASDAQ	FLXS	Mon, Jul 9, 2018	39.95	40.00	39.44	39.61
6270	NASDAQ	FLXS	Fri, Jul 6, 2018	39.75	40.22	39.61	39.96
6269	NASDAQ	FLXS	Thu, Jul 5, 2018	39.89	39.89	39.47	39.68
6268	NASDAQ	FLXS	Tue, Jul 3, 2018	38.97	39.87	38.56	39.69
6267	NASDAQ	FLXS	Mon, Jul 2, 2018	39.77	40.35	38.77	39.20
6266	NASDAQ	FLXS	Fri, Jun 29, 2018	40.21	40.49	39.32	39.90
6265	NASDAQ	FLXS	Thu, Jun 28, 2018	40.29	40.64	39.76	39.91
6264	NASDAQ	FLXS	Wed, Jun 27, 2018	40.76	40.87	40.04	40.42
6263	NASDAQ	FLXS	Tue, Jun 26, 2018	40.08	40.87	39.54	40.75
6262	NASDAQ	FLXS	Mon, Jun 25, 2018	39.84	40.54	39.18	40.08
6261	NASDAQ	FLXS	Fri, Jun 22, 2018	39.75	40.00	38.60	39.96
6260	NASDAQ	FLXS	Thu, Jun 21, 2018	39.26	39.77	38.63	39.57
6259	NASDAQ	FLXS	Wed, Jun 20, 2018	38.90	39.94	38.90	39.65
6258	NASDAQ	FLXS	Tue, Jun 19, 2018	39.07	39.95	39.00	39.55
6257	NASDAQ	FLXS	Mon, Jun 18, 2018	39.26	39.95	39.05	39.37
6256	NASDAQ	FLXS	Fri, Jun 15, 2018	38.53	39.64	38.46	39.41
6255	NASDAQ	FLXS	Thu, Jun 14, 2018	38.59	39.35	37.93	38.58
6254	NASDAQ	FLXS	Wed, Jun 13, 2018	39.68	39.68	38.14	38.81
6253	NASDAQ	FLXS	Tue, Jun 12, 2018	38.51	39.99	38.50	39.64
6252	NASDAQ	FLXS	Mon, Jun 11, 2018	38.68	38.92	37.97	38.48
6251	NASDAQ	FLXS	Fri, Jun 8, 2018	38.70	38.99	37.94	38.56
6250	NASDAQ	FLXS	Thu, Jun 7, 2018	38.48	39.32	38.35	38.83
6249	NASDAQ	FLXS	Wed, Jun 6, 2018	38.41	38.93	37.61	38.59
6248	NASDAQ	FLXS	Tue, Jun 5, 2018	37.02	38.50	36.71	38.40
6247	NASDAQ	FLXS	Mon, Jun 4, 2018	37.64	37.64	36.80	37.02
6246	NASDAQ	FLXS	Fri, Jun 1, 2018	37.26	37.54	36.23	36.94
6245	NASDAQ	FLXS	Thu, May 31, 2018	38.59	38.59	37.13	37.27
6244	NASDAQ	FLXS	Wed, May 30, 2018	38.85	39.22	37.62	38.73
6243	NASDAQ	FLXS	Tue, May 29, 2018	37.53	38.60	37.30	38.28
6242	NASDAQ	FLXS	Fri, May 25, 2018	38.04	38.04	37.17	37.77
6241	NASDAQ	FLXS	Thu, May 24, 2018	37.33	38.18	37.15	38.15
6240	NASDAQ	FLXS	Wed, May 23, 2018	37.30	38.04	37.13	37.82
6239	NASDAQ	FLXS	Tue, May 22, 2018	38.99	39.40	37.22	37.40
6238	NASDAQ	FLXS	Mon, May 21, 2018	39.19	39.19	38.32	38.62
6237	NASDAQ	FLXS	Fri, May 18, 2018	38.26	39.69	38.02	38.95
6236	NASDAQ	FLXS	Thu, May 17, 2018	37.54	38.46	37.41	38.08
6235	NASDAQ	FLXS	Wed, May 16, 2018	37.20	37.85	36.61	37.37
6234	NASDAQ	FLXS	Tue, May 15, 2018	37.64	38.23	36.71	37.10
6233	NASDAQ	FLXS	Mon, May 14, 2018	37.36	37.94	36.99	37.51
6232	NASDAQ	FLXS	Fri, May 11, 2018	37.55	37.74	37.20	37.39
6231	NASDAQ	FLXS	Thu, May 10, 2018	37.49	38.05	36.73	37.44
6230	NASDAQ	FLXS	Wed, May 9, 2018	37.66	37.95	36.84	37.34
6229	NASDAQ	FLXS	Tue, May 8, 2018	38.40	38.40	37.41	37.44
6228	NASDAQ	FLXS	Mon, May 7, 2018	38.11	38.47	37.67	38.37
6227	NASDAQ	FLXS	Fri, May 4, 2018	36.83	38.54	36.78	38.04
6226	NASDAQ	FLXS	Thu, May 3, 2018	37.52	37.52	36.52	37.15
6225	NASDAQ	FLXS	Wed, May 2, 2018	36.95	38.41	36.90	37.68
6224	NASDAQ	FLXS	Tue, May 1, 2018	36.88	37.29	36.50	36.90
6223	NASDAQ	FLXS	Mon, Apr 30, 2018	36.61	37.48	36.49	36.66
6222	NASDAQ	FLXS	Fri, Apr 27, 2018	39.40	39.60	36.35	36.41
6221	NASDAQ	FLXS	Thu, Apr 26, 2018	39.48	39.65	38.75	39.25
6220	NASDAQ	FLXS	Wed, Apr 25, 2018	39.37	39.69	39.20	39.38
6219	NASDAQ	FLXS	Tue, Apr 24, 2018	38.72	40.00	38.71	39.21
6218	NASDAQ	FLXS	Mon, Apr 23, 2018	38.52	38.80	38.33	38.52
6217	NASDAQ	FLXS	Fri, Apr 20, 2018	38.21	38.71	38.10	38.38
6216	NASDAQ	FLXS	Thu, Apr 19, 2018	39.59	39.95	38.22	38.40
6215	NASDAQ	FLXS	Wed, Apr 18, 2018	39.53	39.99	38.97	39.75
6214	NASDAQ	FLXS	Tue, Apr 17, 2018	39.41	39.82	38.82	39.44
6213	NASDAQ	FLXS	Mon, Apr 16, 2018	38.39	39.48	38.24	39.14
6212	NASDAQ	FLXS	Fri, Apr 13, 2018	38.70	39.47	37.76	38.18
6211	NASDAQ	FLXS	Thu, Apr 12, 2018	39.75	39.75	38.55	38.55
6210	NASDAQ	FLXS	Wed, Apr 11, 2018	38.94	39.50	38.76	39.49
6209	NASDAQ	FLXS	Tue, Apr 10, 2018	39.30	39.41	38.81	39.20
6208	NASDAQ	FLXS	Mon, Apr 9, 2018	39.06	39.65	38.65	38.75
6207	NASDAQ	FLXS	Fri, Apr 6, 2018	39.34	39.55	38.06	39.07
6206	NASDAQ	FLXS	Thu, Apr 5, 2018	39.39	40.27	39.14	39.67
6205	NASDAQ	FLXS	Wed, Apr 4, 2018	38.46	39.35	38.46	39.03
6204	NASDAQ	FLXS	Tue, Apr 3, 2018	38.32	39.33	37.84	39.16
6203	NASDAQ	FLXS	Mon, Apr 2, 2018	39.42	39.42	37.02	38.09
6202	NASDAQ	FLXS	Thu, Mar 29, 2018	37.50	40.08	37.33	39.58
6201	NASDAQ	FLXS	Wed, Mar 28, 2018	36.13	37.34	35.80	37.32
6200	NASDAQ	FLXS	Tue, Mar 27, 2018	36.50	37.25	35.72	36.08
6199	NASDAQ	FLXS	Mon, Mar 26, 2018	35.54	36.84	35.32	36.53
6198	NASDAQ	FLXS	Fri, Mar 23, 2018	36.44	36.50	34.74	35.03
6197	NASDAQ	FLXS	Thu, Mar 22, 2018	36.99	37.33	36.31	36.45
6196	NASDAQ	FLXS	Wed, Mar 21, 2018	37.45	37.89	37.28	37.41
6195	NASDAQ	FLXS	Tue, Mar 20, 2018	38.21	38.34	37.29	37.37
6194	NASDAQ	FLXS	Mon, Mar 19, 2018	38.79	39.65	37.87	38.22
6193	NASDAQ	FLXS	Fri, Mar 16, 2018	38.19	39.44	38.19	39.00
6192	NASDAQ	FLXS	Thu, Mar 15, 2018	38.87	39.10	37.95	38.18
6191	NASDAQ	FLXS	Wed, Mar 14, 2018	39.57	39.57	38.78	38.97
6190	NASDAQ	FLXS	Tue, Mar 13, 2018	40.02	40.02	39.07	39.13
6189	NASDAQ	FLXS	Mon, Mar 12, 2018	40.27	40.27	39.60	39.81
6188	NASDAQ	FLXS	Fri, Mar 9, 2018	39.30	40.36	39.30	40.22
6187	NASDAQ	FLXS	Thu, Mar 8, 2018	39.56	40.18	38.73	38.96
6186	NASDAQ	FLXS	Wed, Mar 7, 2018	39.86	40.59	39.30	39.50
6185	NASDAQ	FLXS	Tue, Mar 6, 2018	38.06	40.50	38.06	40.20
6184	NASDAQ	FLXS	Mon, Mar 5, 2018	38.08	38.87	38.05	38.78
6183	NASDAQ	FLXS	Fri, Mar 2, 2018	38.00	38.88	37.70	38.25
6182	NASDAQ	FLXS	Thu, Mar 1, 2018	38.85	39.34	37.91	38.16
6181	NASDAQ	FLXS	Wed, Feb 28, 2018	37.92	39.24	37.92	38.86
6180	NASDAQ	FLXS	Tue, Feb 27, 2018	39.54	39.54	37.52	37.89
6179	NASDAQ	FLXS	Mon, Feb 26, 2018	39.81	40.09	38.99	39.52
6178	NASDAQ	FLXS	Fri, Feb 23, 2018	39.31	40.22	39.26	39.63
6177	NASDAQ	FLXS	Thu, Feb 22, 2018	40.08	40.09	38.64	38.96
6176	NASDAQ	FLXS	Wed, Feb 21, 2018	39.26	41.00	38.85	40.34
6175	NASDAQ	FLXS	Tue, Feb 20, 2018	39.56	40.05	39.20	39.27
6174	NASDAQ	FLXS	Fri, Feb 16, 2018	40.32	40.59	39.52	39.76
6173	NASDAQ	FLXS	Thu, Feb 15, 2018	41.00	41.18	40.02	40.50
6172	NASDAQ	FLXS	Wed, Feb 14, 2018	39.12	41.26	38.83	40.87
6171	NASDAQ	FLXS	Tue, Feb 13, 2018	39.08	39.83	38.49	39.52
6170	NASDAQ	FLXS	Mon, Feb 12, 2018	39.61	39.88	38.82	39.42
6169	NASDAQ	FLXS	Fri, Feb 9, 2018	39.03	39.73	37.53	39.45
6168	NASDAQ	FLXS	Thu, Feb 8, 2018	40.00	40.11	38.27	38.55
6167	NASDAQ	FLXS	Wed, Feb 7, 2018	38.83	40.45	38.10	39.95
6166	NASDAQ	FLXS	Tue, Feb 6, 2018	39.59	40.91	38.10	38.90
6165	NASDAQ	FLXS	Mon, Feb 5, 2018	41.07	41.73	39.74	40.50
6164	NASDAQ	FLXS	Fri, Feb 2, 2018	43.54	43.54	41.10	41.79
6163	NASDAQ	FLXS	Thu, Feb 1, 2018	42.80	44.08	42.33	43.93
6162	NASDAQ	FLXS	Wed, Jan 31, 2018	44.98	46.37	42.75	43.08
6161	NASDAQ	FLXS	Tue, Jan 30, 2018	46.35	46.65	44.39	44.84
6160	NASDAQ	FLXS	Mon, Jan 29, 2018	46.85	47.00	46.26	46.74
6159	NASDAQ	FLXS	Fri, Jan 26, 2018	46.54	47.37	46.54	46.98
6158	NASDAQ	FLXS	Thu, Jan 25, 2018	46.74	46.93	46.09	46.55
6157	NASDAQ	FLXS	Wed, Jan 24, 2018	47.40	47.96	46.60	46.62
6156	NASDAQ	FLXS	Tue, Jan 23, 2018	46.80	47.65	46.80	47.00
6155	NASDAQ	FLXS	Mon, Jan 22, 2018	47.52	47.95	46.86	47.08
6154	NASDAQ	FLXS	Fri, Jan 19, 2018	47.45	48.72	47.37	47.77
6153	NASDAQ	FLXS	Thu, Jan 18, 2018	48.51	48.77	47.23	47.76
6152	NASDAQ	FLXS	Wed, Jan 17, 2018	48.63	48.90	47.90	48.68
6151	NASDAQ	FLXS	Tue, Jan 16, 2018	49.16	49.98	48.35	48.40
6150	NASDAQ	FLXS	Fri, Jan 12, 2018	47.24	49.50	47.24	48.89
6149	NASDAQ	FLXS	Thu, Jan 11, 2018	46.92	49.05	46.70	48.93
6148	NASDAQ	FLXS	Wed, Jan 10, 2018	47.19	47.21	46.51	46.92
6147	NASDAQ	FLXS	Tue, Jan 9, 2018	47.83	48.19	47.08	47.37
6146	NASDAQ	FLXS	Mon, Jan 8, 2018	49.00	49.28	47.62	47.81
6145	NASDAQ	FLXS	Fri, Jan 5, 2018	48.90	49.74	48.39	48.95
6144	NASDAQ	FLXS	Thu, Jan 4, 2018	47.45	48.66	47.45	48.09
6143	NASDAQ	FLXS	Wed, Jan 3, 2018	47.39	48.16	46.82	47.02
6142	NASDAQ	FLXS	Tue, Jan 2, 2018	46.90	47.90	46.90	47.14
6141	NASDAQ	FLXS	Fri, Dec 29, 2017	47.74	47.85	46.78	46.78
6140	NASDAQ	FLXS	Thu, Dec 28, 2017	46.85	47.84	46.85	47.60
6139	NASDAQ	FLXS	Wed, Dec 27, 2017	47.73	47.73	46.39	46.76
6138	NASDAQ	FLXS	Tue, Dec 26, 2017	47.64	48.17	47.41	47.48
6137	NASDAQ	FLXS	Fri, Dec 22, 2017	48.56	48.56	47.45	47.68
6136	NASDAQ	FLXS	Thu, Dec 21, 2017	49.02	49.45	48.38	48.58
6135	NASDAQ	FLXS	Wed, Dec 20, 2017	48.89	49.74	48.72	48.80
6134	NASDAQ	FLXS	Tue, Dec 19, 2017	48.58	48.95	48.24	48.24
6133	NASDAQ	FLXS	Mon, Dec 18, 2017	47.61	48.60	47.61	48.40
6132	NASDAQ	FLXS	Fri, Dec 15, 2017	46.50	47.99	46.28	47.35
6131	NASDAQ	FLXS	Thu, Dec 14, 2017	47.01	47.82	46.31	46.59
6130	NASDAQ	FLXS	Wed, Dec 13, 2017	47.28	48.05	47.28	47.61
6129	NASDAQ	FLXS	Tue, Dec 12, 2017	47.40	48.65	46.76	47.40
6128	NASDAQ	FLXS	Mon, Dec 11, 2017	47.25	48.65	47.14	47.23
6127	NASDAQ	FLXS	Fri, Dec 8, 2017	50.17	50.25	46.72	47.26
6126	NASDAQ	FLXS	Thu, Dec 7, 2017	51.04	51.40	50.04	50.12
6125	NASDAQ	FLXS	Wed, Dec 6, 2017	51.36	52.28	51.11	51.69
6124	NASDAQ	FLXS	Tue, Dec 5, 2017	51.44	52.06	50.35	51.53
6123	NASDAQ	FLXS	Mon, Dec 4, 2017	50.95	52.70	50.95	51.43
6122	NASDAQ	FLXS	Fri, Dec 1, 2017	52.06	52.06	50.40	50.40
6121	NASDAQ	FLXS	Thu, Nov 30, 2017	52.69	53.00	51.75	52.00
6120	NASDAQ	FLXS	Wed, Nov 29, 2017	50.77	52.94	50.57	52.63
6119	NASDAQ	FLXS	Tue, Nov 28, 2017	50.00	51.40	49.78	50.97
6118	NASDAQ	FLXS	Mon, Nov 27, 2017	50.01	50.73	49.57	50.00
6117	NASDAQ	FLXS	Fri, Nov 24, 2017	50.62	50.62	49.64	50.07
6116	NASDAQ	FLXS	Wed, Nov 22, 2017	50.43	50.68	49.97	50.63
6115	NASDAQ	FLXS	Tue, Nov 21, 2017	50.74	50.91	49.86	50.42
6114	NASDAQ	FLXS	Mon, Nov 20, 2017	49.38	50.90	48.98	50.61
6113	NASDAQ	FLXS	Fri, Nov 17, 2017	48.04	49.63	48.03	49.53
6112	NASDAQ	FLXS	Thu, Nov 16, 2017	47.30	48.50	47.23	48.50
6111	NASDAQ	FLXS	Wed, Nov 15, 2017	47.45	48.49	47.00	47.30
6110	NASDAQ	FLXS	Tue, Nov 14, 2017	46.03	48.08	45.99	47.85
6109	NASDAQ	FLXS	Mon, Nov 13, 2017	45.84	46.59	45.33	46.00
6108	NASDAQ	FLXS	Fri, Nov 10, 2017	45.64	46.78	45.64	45.81
6107	NASDAQ	FLXS	Thu, Nov 9, 2017	45.61	46.71	45.61	46.23
6106	NASDAQ	FLXS	Wed, Nov 8, 2017	45.91	46.38	45.04	45.88
6105	NASDAQ	FLXS	Tue, Nov 7, 2017	46.97	46.97	45.24	45.92
6104	NASDAQ	FLXS	Mon, Nov 6, 2017	48.00	48.68	46.85	46.93
6103	NASDAQ	FLXS	Fri, Nov 3, 2017	48.06	48.30	47.10	47.80
6102	NASDAQ	FLXS	Thu, Nov 2, 2017	47.96	49.19	45.46	48.07
6101	NASDAQ	FLXS	Wed, Nov 1, 2017	50.56	50.56	47.07	47.60
6100	NASDAQ	FLXS	Tue, Oct 31, 2017	48.50	50.91	48.16	50.27
6099	NASDAQ	FLXS	Mon, Oct 30, 2017	49.50	49.50	47.92	48.52
6098	NASDAQ	FLXS	Fri, Oct 27, 2017	49.43	49.99	48.82	49.26
6097	NASDAQ	FLXS	Thu, Oct 26, 2017	48.60	49.74	48.60	49.42
6096	NASDAQ	FLXS	Wed, Oct 25, 2017	48.77	49.94	47.50	48.61
6095	NASDAQ	FLXS	Tue, Oct 24, 2017	49.49	49.49	47.62	48.78
6094	NASDAQ	FLXS	Mon, Oct 23, 2017	47.58	49.73	47.28	49.50
6093	NASDAQ	FLXS	Fri, Oct 20, 2017	51.01	51.01	45.31	47.50
6092	NASDAQ	FLXS	Thu, Oct 19, 2017	49.74	50.87	49.00	50.51
6091	NASDAQ	FLXS	Wed, Oct 18, 2017	50.85	51.10	50.00	50.25
6090	NASDAQ	FLXS	Tue, Oct 17, 2017	50.50	50.77	50.15	50.56
6089	NASDAQ	FLXS	Mon, Oct 16, 2017	50.15	50.38	49.64	50.02
6088	NASDAQ	FLXS	Fri, Oct 13, 2017	49.64	50.57	49.30	50.07
6087	NASDAQ	FLXS	Thu, Oct 12, 2017	49.68	50.28	49.02	49.73
6086	NASDAQ	FLXS	Wed, Oct 11, 2017	49.49	50.11	49.33	49.44
6085	NASDAQ	FLXS	Tue, Oct 10, 2017	49.91	49.91	48.74	49.60
6084	NASDAQ	FLXS	Mon, Oct 9, 2017	50.73	50.73	49.05	49.50
6083	NASDAQ	FLXS	Fri, Oct 6, 2017	49.91	50.26	49.53	49.70
6082	NASDAQ	FLXS	Thu, Oct 5, 2017	51.26	51.26	49.48	49.92
6081	NASDAQ	FLXS	Wed, Oct 4, 2017	51.59	52.25	50.56	50.98
6080	NASDAQ	FLXS	Tue, Oct 3, 2017	51.35	51.98	51.10	51.79
6079	NASDAQ	FLXS	Mon, Oct 2, 2017	50.32	52.06	50.32	51.36
6078	NASDAQ	FLXS	Fri, Sep 29, 2017	50.88	51.83	50.63	50.70
6077	NASDAQ	FLXS	Thu, Sep 28, 2017	50.24	51.41	46.88	51.00
6076	NASDAQ	FLXS	Wed, Sep 27, 2017	48.60	50.49	48.02	50.25
6075	NASDAQ	FLXS	Tue, Sep 26, 2017	47.18	48.98	47.18	48.13
6074	NASDAQ	FLXS	Mon, Sep 25, 2017	46.35	47.27	46.35	47.13
6073	NASDAQ	FLXS	Fri, Sep 22, 2017	46.65	47.19	46.04	46.62
6072	NASDAQ	FLXS	Thu, Sep 21, 2017	47.23	47.23	45.81	46.12
6071	NASDAQ	FLXS	Wed, Sep 20, 2017	46.15	47.96	46.15	47.24
6070	NASDAQ	FLXS	Tue, Sep 19, 2017	47.08	47.08	46.21	46.27
6069	NASDAQ	FLXS	Mon, Sep 18, 2017	47.75	47.79	47.04	47.21
6068	NASDAQ	FLXS	Fri, Sep 15, 2017	46.23	47.92	45.52	47.15
6067	NASDAQ	FLXS	Thu, Sep 14, 2017	47.89	48.25	45.64	46.06
6066	NASDAQ	FLXS	Wed, Sep 13, 2017	46.83	48.18	46.10	47.81
6065	NASDAQ	FLXS	Tue, Sep 12, 2017	46.75	47.57	46.37	46.84
6064	NASDAQ	FLXS	Mon, Sep 11, 2017	46.19	47.66	46.04	46.76
6063	NASDAQ	FLXS	Fri, Sep 8, 2017	45.22	46.41	45.22	46.02
6062	NASDAQ	FLXS	Thu, Sep 7, 2017	45.00	45.53	44.64	45.21
6061	NASDAQ	FLXS	Wed, Sep 6, 2017	45.00	45.72	44.60	45.01
6060	NASDAQ	FLXS	Tue, Sep 5, 2017	45.49	46.05	44.53	45.01
6059	NASDAQ	FLXS	Fri, Sep 1, 2017	45.58	45.80	45.24	45.45
6058	NASDAQ	FLXS	Thu, Aug 31, 2017	45.62	46.73	45.25	45.50
6057	NASDAQ	FLXS	Wed, Aug 30, 2017	45.38	46.34	45.38	45.52
6056	NASDAQ	FLXS	Tue, Aug 29, 2017	45.41	45.72	45.23	45.37
6055	NASDAQ	FLXS	Mon, Aug 28, 2017	44.76	45.98	44.49	45.60
6054	NASDAQ	FLXS	Fri, Aug 25, 2017	43.61	45.62	43.61	44.75
6053	NASDAQ	FLXS	Thu, Aug 24, 2017	45.50	45.60	44.00	44.06
6052	NASDAQ	FLXS	Wed, Aug 23, 2017	46.83	46.83	44.90	45.33
6051	NASDAQ	FLXS	Tue, Aug 22, 2017	46.12	47.53	46.12	46.90
6050	NASDAQ	FLXS	Mon, Aug 21, 2017	43.93	47.31	43.93	45.60
6049	NASDAQ	FLXS	Fri, Aug 18, 2017	44.50	46.00	43.25	44.41
6048	NASDAQ	FLXS	Thu, Aug 17, 2017	47.60	48.42	44.36	45.05
6047	NASDAQ	FLXS	Wed, Aug 16, 2017	54.02	54.02	48.13	48.15
6046	NASDAQ	FLXS	Tue, Aug 15, 2017	53.69	54.52	52.46	54.13
6045	NASDAQ	FLXS	Mon, Aug 14, 2017	55.03	55.03	52.87	53.37
6044	NASDAQ	FLXS	Fri, Aug 11, 2017	54.48	55.00	53.70	54.48
6043	NASDAQ	FLXS	Thu, Aug 10, 2017	54.80	54.85	53.96	54.07
6042	NASDAQ	FLXS	Wed, Aug 9, 2017	54.96	55.73	54.40	55.34
6041	NASDAQ	FLXS	Tue, Aug 8, 2017	54.23	56.09	54.23	55.54
6040	NASDAQ	FLXS	Mon, Aug 7, 2017	55.10	55.50	54.01	54.47
6039	NASDAQ	FLXS	Fri, Aug 4, 2017	55.97	56.27	55.08	55.16
6038	NASDAQ	FLXS	Thu, Aug 3, 2017	55.65	56.71	55.10	55.47
6037	NASDAQ	FLXS	Wed, Aug 2, 2017	56.47	56.98	54.98	55.82
6036	NASDAQ	FLXS	Tue, Aug 1, 2017	56.43	56.97	55.15	56.82
6035	NASDAQ	FLXS	Mon, Jul 31, 2017	56.15	56.64	55.41	55.98
6034	NASDAQ	FLXS	Fri, Jul 28, 2017	56.35	56.97	55.34	55.62
6033	NASDAQ	FLXS	Thu, Jul 27, 2017	57.27	57.28	56.04	56.52
6032	NASDAQ	FLXS	Wed, Jul 26, 2017	56.86	57.30	56.40	56.74
6031	NASDAQ	FLXS	Tue, Jul 25, 2017	55.90	57.68	55.30	57.05
6030	NASDAQ	FLXS	Mon, Jul 24, 2017	56.40	56.95	55.08	55.73
6029	NASDAQ	FLXS	Fri, Jul 21, 2017	57.11	57.79	56.38	56.38
6028	NASDAQ	FLXS	Thu, Jul 20, 2017	57.10	57.10	56.40	56.96
6027	NASDAQ	FLXS	Wed, Jul 19, 2017	56.07	57.40	55.48	57.11
6026	NASDAQ	FLXS	Tue, Jul 18, 2017	56.05	56.89	55.46	56.15
6025	NASDAQ	FLXS	Mon, Jul 17, 2017	55.91	56.82	55.28	56.19
6024	NASDAQ	FLXS	Fri, Jul 14, 2017	56.11	56.50	55.40	55.92
6023	NASDAQ	FLXS	Thu, Jul 13, 2017	56.21	56.23	55.37	56.21
6022	NASDAQ	FLXS	Wed, Jul 12, 2017	56.30	56.49	55.37	56.23
6021	NASDAQ	FLXS	Tue, Jul 11, 2017	54.22	56.66	54.11	55.58
6020	NASDAQ	FLXS	Mon, Jul 10, 2017	55.02	55.88	54.51	55.07
6019	NASDAQ	FLXS	Fri, Jul 7, 2017	55.12	55.79	54.24	55.16
6018	NASDAQ	FLXS	Thu, Jul 6, 2017	54.84	55.34	54.38	54.76
6017	NASDAQ	FLXS	Wed, Jul 5, 2017	55.41	55.44	53.94	54.85
6016	NASDAQ	FLXS	Mon, Jul 3, 2017	54.12	55.86	53.33	55.60
6015	NASDAQ	FLXS	Fri, Jun 30, 2017	54.83	54.83	53.39	54.11
6014	NASDAQ	FLXS	Thu, Jun 29, 2017	54.61	54.86	53.40	54.49
6013	NASDAQ	FLXS	Wed, Jun 28, 2017	53.48	54.99	53.33	54.21
6012	NASDAQ	FLXS	Tue, Jun 27, 2017	52.90	53.53	52.55	53.50
6011	NASDAQ	FLXS	Mon, Jun 26, 2017	53.13	53.82	52.48	52.89
6010	NASDAQ	FLXS	Fri, Jun 23, 2017	53.23	54.14	52.43	53.30
6009	NASDAQ	FLXS	Thu, Jun 22, 2017	53.22	54.41	51.98	53.24
6008	NASDAQ	FLXS	Wed, Jun 21, 2017	52.36	53.69	51.86	53.23
6007	NASDAQ	FLXS	Tue, Jun 20, 2017	51.97	52.85	51.48	52.03
6006	NASDAQ	FLXS	Mon, Jun 19, 2017	52.56	54.36	52.15	52.70
6005	NASDAQ	FLXS	Fri, Jun 16, 2017	52.02	55.49	51.36	52.85
6004	NASDAQ	FLXS	Thu, Jun 15, 2017	52.60	53.17	52.04	52.72
6003	NASDAQ	FLXS	Wed, Jun 14, 2017	53.69	55.25	52.55	53.48
6002	NASDAQ	FLXS	Tue, Jun 13, 2017	54.15	54.98	52.35	53.82
6001	NASDAQ	FLXS	Mon, Jun 12, 2017	54.49	56.18	53.11	53.92
6000	NASDAQ	FLXS	Fri, Jun 9, 2017	54.95	56.42	53.01	54.73
5999	NASDAQ	FLXS	Thu, Jun 8, 2017	51.85	54.95	51.85	54.55
5998	NASDAQ	FLXS	Wed, Jun 7, 2017	51.13	51.94	50.05	51.77
5997	NASDAQ	FLXS	Tue, Jun 6, 2017	52.12	52.23	50.51	50.72
5996	NASDAQ	FLXS	Mon, Jun 5, 2017	52.07	52.82	51.02	52.08
5995	NASDAQ	FLXS	Fri, Jun 2, 2017	52.00	54.92	51.82	52.18
5994	NASDAQ	FLXS	Thu, Jun 1, 2017	51.44	52.25	51.12	51.96
5993	NASDAQ	FLXS	Wed, May 31, 2017	50.58	50.83	50.26	50.65
5992	NASDAQ	FLXS	Tue, May 30, 2017	50.53	51.00	50.10	50.67
5991	NASDAQ	FLXS	Fri, May 26, 2017	50.36	50.79	49.81	50.78
5990	NASDAQ	FLXS	Thu, May 25, 2017	49.62	50.41	49.34	49.99
5989	NASDAQ	FLXS	Wed, May 24, 2017	48.44	49.98	48.44	49.51
5988	NASDAQ	FLXS	Tue, May 23, 2017	49.80	50.48	49.50	50.06
5987	NASDAQ	FLXS	Mon, May 22, 2017	50.41	50.41	48.55	49.49
5986	NASDAQ	FLXS	Fri, May 19, 2017	49.34	50.60	48.72	49.84
5985	NASDAQ	FLXS	Thu, May 18, 2017	49.75	50.25	49.05	49.41
5984	NASDAQ	FLXS	Wed, May 17, 2017	50.60	51.49	49.73	50.58
5983	NASDAQ	FLXS	Tue, May 16, 2017	51.85	53.15	50.72	50.85
5982	NASDAQ	FLXS	Mon, May 15, 2017	52.54	53.18	51.33	51.97
5981	NASDAQ	FLXS	Fri, May 12, 2017	54.43	54.43	52.36	52.46
5980	NASDAQ	FLXS	Thu, May 11, 2017	53.10	54.38	53.10	53.79
5979	NASDAQ	FLXS	Wed, May 10, 2017	54.60	55.13	53.05	54.36
5978	NASDAQ	FLXS	Tue, May 9, 2017	56.35	56.35	53.89	54.60
5977	NASDAQ	FLXS	Mon, May 8, 2017	55.89	55.99	54.09	55.22
5976	NASDAQ	FLXS	Fri, May 5, 2017	54.54	56.39	54.54	55.77
5975	NASDAQ	FLXS	Thu, May 4, 2017	54.71	55.58	54.60	55.22
5974	NASDAQ	FLXS	Wed, May 3, 2017	55.83	55.83	54.43	54.80
5973	NASDAQ	FLXS	Tue, May 2, 2017	55.96	56.54	55.12	55.94
5972	NASDAQ	FLXS	Mon, May 1, 2017	53.38	57.48	53.00	55.65
5971	NASDAQ	FLXS	Fri, Apr 28, 2017	53.79	53.79	52.83	53.12
5970	NASDAQ	FLXS	Thu, Apr 27, 2017	55.30	55.38	54.20	54.31
5969	NASDAQ	FLXS	Wed, Apr 26, 2017	53.45	55.70	53.20	54.84
5968	NASDAQ	FLXS	Tue, Apr 25, 2017	52.84	53.99	52.84	53.53
5967	NASDAQ	FLXS	Mon, Apr 24, 2017	52.43	52.71	50.86	52.49
5966	NASDAQ	FLXS	Fri, Apr 21, 2017	52.76	56.56	50.77	51.44
5965	NASDAQ	FLXS	Thu, Apr 20, 2017	52.75	53.30	50.83	52.72
5964	NASDAQ	FLXS	Wed, Apr 19, 2017	53.30	53.30	51.32	52.68
5963	NASDAQ	FLXS	Tue, Apr 18, 2017	52.49	53.37	52.40	53.30
5962	NASDAQ	FLXS	Mon, Apr 17, 2017	52.04	52.52	51.82	52.49
5961	NASDAQ	FLXS	Thu, Apr 13, 2017	51.00	52.29	50.98	51.00
5960	NASDAQ	FLXS	Wed, Apr 12, 2017	52.83	52.85	50.54	51.00
5959	NASDAQ	FLXS	Tue, Apr 11, 2017	51.81	52.97	50.13	52.72
5958	NASDAQ	FLXS	Mon, Apr 10, 2017	52.53	53.12	51.15	51.61
5957	NASDAQ	FLXS	Fri, Apr 7, 2017	50.94	52.40	50.94	52.23
5956	NASDAQ	FLXS	Thu, Apr 6, 2017	49.66	51.59	49.40	51.48
5955	NASDAQ	FLXS	Wed, Apr 5, 2017	51.78	52.09	49.67	49.85
5954	NASDAQ	FLXS	Tue, Apr 4, 2017	50.42	50.42	49.39	50.08
5953	NASDAQ	FLXS	Mon, Apr 3, 2017	50.40	50.71	49.83	50.25
5952	NASDAQ	FLXS	Fri, Mar 31, 2017	49.67	50.63	49.00	50.40
5951	NASDAQ	FLXS	Thu, Mar 30, 2017	47.46	49.40	47.46	49.06
5950	NASDAQ	FLXS	Wed, Mar 29, 2017	48.11	48.14	47.02	47.42
5949	NASDAQ	FLXS	Tue, Mar 28, 2017	47.01	47.96	46.78	47.72
5948	NASDAQ	FLXS	Mon, Mar 27, 2017	47.08	47.50	46.66	47.18
5947	NASDAQ	FLXS	Fri, Mar 24, 2017	48.00	48.67	46.35	47.40
5946	NASDAQ	FLXS	Thu, Mar 23, 2017	45.84	48.55	45.78	48.04
5945	NASDAQ	FLXS	Wed, Mar 22, 2017	47.03	47.20	45.31	45.78
5944	NASDAQ	FLXS	Tue, Mar 21, 2017	48.18	48.57	47.08	47.50
5943	NASDAQ	FLXS	Mon, Mar 20, 2017	48.45	49.07	47.71	48.58
5942	NASDAQ	FLXS	Fri, Mar 17, 2017	49.64	50.17	48.45	48.70
5941	NASDAQ	FLXS	Thu, Mar 16, 2017	48.39	50.31	48.39	49.77
5940	NASDAQ	FLXS	Wed, Mar 15, 2017	47.25	48.98	47.19	48.47
5939	NASDAQ	FLXS	Tue, Mar 14, 2017	47.88	48.14	47.47	47.59
5938	NASDAQ	FLXS	Mon, Mar 13, 2017	48.30	48.41	47.70	48.06
5937	NASDAQ	FLXS	Fri, Mar 10, 2017	49.00	49.18	47.24	47.91
5936	NASDAQ	FLXS	Thu, Mar 9, 2017	50.15	50.15	48.27	48.61
5935	NASDAQ	FLXS	Wed, Mar 8, 2017	50.83	50.83	49.67	49.70
5934	NASDAQ	FLXS	Tue, Mar 7, 2017	50.43	50.90	49.76	50.54
5933	NASDAQ	FLXS	Mon, Mar 6, 2017	51.60	51.61	50.17	50.28
5932	NASDAQ	FLXS	Fri, Mar 3, 2017	51.75	52.36	51.05	51.77
5931	NASDAQ	FLXS	Thu, Mar 2, 2017	50.90	51.88	50.35	51.74
5930	NASDAQ	FLXS	Wed, Mar 1, 2017	50.36	52.34	50.36	50.81
5929	NASDAQ	FLXS	Tue, Feb 28, 2017	52.61	53.34	50.14	50.28
5928	NASDAQ	FLXS	Mon, Feb 27, 2017	52.49	53.56	52.13	52.31
5927	NASDAQ	FLXS	Fri, Feb 24, 2017	52.39	53.11	51.96	52.26
5926	NASDAQ	FLXS	Thu, Feb 23, 2017	52.85	53.06	51.88	52.79
5925	NASDAQ	FLXS	Wed, Feb 22, 2017	50.76	53.15	50.76	52.94
5924	NASDAQ	FLXS	Tue, Feb 21, 2017	52.40	53.59	50.11	50.80
5923	NASDAQ	FLXS	Fri, Feb 17, 2017	51.48	52.96	51.48	52.74
5922	NASDAQ	FLXS	Thu, Feb 16, 2017	50.97	51.95	50.97	51.46
5921	NASDAQ	FLXS	Wed, Feb 15, 2017	50.99	51.79	50.60	51.55
5920	NASDAQ	FLXS	Tue, Feb 14, 2017	50.10	51.66	50.10	51.15
5919	NASDAQ	FLXS	Mon, Feb 13, 2017	50.50	51.91	50.12	50.43
5918	NASDAQ	FLXS	Fri, Feb 10, 2017	50.14	51.99	49.82	50.10
5917	NASDAQ	FLXS	Thu, Feb 9, 2017	51.39	51.73	49.39	49.75
5916	NASDAQ	FLXS	Wed, Feb 8, 2017	51.00	51.51	50.03	51.00
5915	NASDAQ	FLXS	Tue, Feb 7, 2017	51.11	52.17	50.76	50.82
5914	NASDAQ	FLXS	Mon, Feb 6, 2017	51.17	52.03	51.00	51.16
5913	NASDAQ	FLXS	Fri, Feb 3, 2017	51.00	53.46	50.59	50.82
5912	NASDAQ	FLXS	Thu, Feb 2, 2017	50.42	51.68	50.13	51.12
5911	NASDAQ	FLXS	Wed, Feb 1, 2017	51.00	51.25	50.60	50.95
5910	NASDAQ	FLXS	Tue, Jan 31, 2017	50.51	51.19	49.86	50.86
5909	NASDAQ	FLXS	Mon, Jan 30, 2017	54.43	54.43	49.71	50.35
5908	NASDAQ	FLXS	Fri, Jan 27, 2017	55.00	55.56	54.51	54.58
5907	NASDAQ	FLXS	Thu, Jan 26, 2017	55.88	55.96	54.80	55.10
5906	NASDAQ	FLXS	Wed, Jan 25, 2017	56.00	57.00	55.14	55.60
5905	NASDAQ	FLXS	Tue, Jan 24, 2017	54.36	55.35	54.36	55.28
5904	NASDAQ	FLXS	Mon, Jan 23, 2017	53.62	54.81	53.62	54.17
5903	NASDAQ	FLXS	Fri, Jan 20, 2017	54.30	55.35	53.63	54.22
5902	NASDAQ	FLXS	Thu, Jan 19, 2017	54.92	56.25	54.13	54.50
5901	NASDAQ	FLXS	Wed, Jan 18, 2017	54.52	55.49	54.35	55.36
5900	NASDAQ	FLXS	Tue, Jan 17, 2017	57.01	57.01	54.68	54.68
5899	NASDAQ	FLXS	Fri, Jan 13, 2017	56.56	57.83	56.56	57.18
5898	NASDAQ	FLXS	Thu, Jan 12, 2017	57.10	57.19	55.66	56.10
5897	NASDAQ	FLXS	Wed, Jan 11, 2017	57.62	59.12	57.27	58.06
5896	NASDAQ	FLXS	Tue, Jan 10, 2017	58.75	59.81	57.63	58.50
5895	NASDAQ	FLXS	Mon, Jan 9, 2017	59.39	59.39	58.45	58.53
5894	NASDAQ	FLXS	Fri, Jan 6, 2017	59.61	59.96	59.03	59.79
5893	NASDAQ	FLXS	Thu, Jan 5, 2017	61.36	61.79	59.20	60.03
5892	NASDAQ	FLXS	Wed, Jan 4, 2017	61.67	61.70	60.87	61.51
5891	NASDAQ	FLXS	Tue, Jan 3, 2017	62.54	62.55	60.12	61.29
5890	NASDAQ	FLXS	Fri, Dec 30, 2016	61.60	61.75	60.53	61.67
5889	NASDAQ	FLXS	Thu, Dec 29, 2016	60.96	62.70	60.82	61.60
5888	NASDAQ	FLXS	Wed, Dec 28, 2016	60.66	61.18	60.25	60.62
5887	NASDAQ	FLXS	Tue, Dec 27, 2016	60.18	61.78	60.18	60.95
5886	NASDAQ	FLXS	Fri, Dec 23, 2016	59.68	60.91	58.91	60.55
5885	NASDAQ	FLXS	Thu, Dec 22, 2016	61.38	61.38	59.08	59.30
5884	NASDAQ	FLXS	Wed, Dec 21, 2016	62.12	62.55	61.32	61.52
5883	NASDAQ	FLXS	Tue, Dec 20, 2016	60.89	62.99	59.49	62.16
5882	NASDAQ	FLXS	Mon, Dec 19, 2016	59.65	61.41	59.65	60.44
5881	NASDAQ	FLXS	Fri, Dec 16, 2016	60.14	60.70	59.73	60.14
5880	NASDAQ	FLXS	Thu, Dec 15, 2016	59.60	60.84	58.82	59.79
5879	NASDAQ	FLXS	Wed, Dec 14, 2016	58.76	60.03	58.76	59.64
5878	NASDAQ	FLXS	Tue, Dec 13, 2016	60.82	61.57	59.26	59.70
5877	NASDAQ	FLXS	Mon, Dec 12, 2016	62.13	62.68	60.13	60.18
5876	NASDAQ	FLXS	Fri, Dec 9, 2016	61.30	62.45	61.30	62.42
5875	NASDAQ	FLXS	Thu, Dec 8, 2016	59.22	61.59	59.17	61.16
5874	NASDAQ	FLXS	Wed, Dec 7, 2016	55.92	59.67	55.92	59.12
5873	NASDAQ	FLXS	Tue, Dec 6, 2016	56.47	56.68	55.22	56.20
5872	NASDAQ	FLXS	Mon, Dec 5, 2016	56.95	57.28	54.89	55.47
5871	NASDAQ	FLXS	Fri, Dec 2, 2016	55.50	57.28	55.03	56.86
5870	NASDAQ	FLXS	Thu, Dec 1, 2016	54.97	55.67	54.52	55.40
5869	NASDAQ	FLXS	Wed, Nov 30, 2016	54.92	55.33	53.95	54.88
5868	NASDAQ	FLXS	Tue, Nov 29, 2016	53.00	55.50	52.70	54.89
5867	NASDAQ	FLXS	Mon, Nov 28, 2016	54.91	55.02	51.31	52.63
5866	NASDAQ	FLXS	Fri, Nov 25, 2016	54.43	55.98	54.35	55.30
5865	NASDAQ	FLXS	Wed, Nov 23, 2016	53.34	54.31	53.31	54.08
5864	NASDAQ	FLXS	Tue, Nov 22, 2016	53.71	54.26	53.11	53.65
5863	NASDAQ	FLXS	Mon, Nov 21, 2016	54.29	54.29	52.85	53.49
5862	NASDAQ	FLXS	Fri, Nov 18, 2016	52.27	54.43	52.18	54.25
5861	NASDAQ	FLXS	Thu, Nov 17, 2016	51.31	52.72	51.00	52.38
5860	NASDAQ	FLXS	Wed, Nov 16, 2016	50.13	51.64	49.09	51.25
5859	NASDAQ	FLXS	Tue, Nov 15, 2016	49.22	50.76	49.22	50.53
5858	NASDAQ	FLXS	Mon, Nov 14, 2016	48.64	50.00	44.57	49.77
5857	NASDAQ	FLXS	Fri, Nov 11, 2016	44.95	49.09	44.95	48.27
5856	NASDAQ	FLXS	Thu, Nov 10, 2016	44.25	45.99	43.94	45.25
5855	NASDAQ	FLXS	Wed, Nov 9, 2016	42.33	44.43	41.15	44.23
5854	NASDAQ	FLXS	Tue, Nov 8, 2016	42.50	43.00	42.40	42.88
5853	NASDAQ	FLXS	Mon, Nov 7, 2016	41.57	43.24	41.57	42.72
5852	NASDAQ	FLXS	Fri, Nov 4, 2016	40.70	42.08	40.09	41.52
5851	NASDAQ	FLXS	Thu, Nov 3, 2016	40.74	40.89	40.11	40.53
5850	NASDAQ	FLXS	Wed, Nov 2, 2016	41.27	41.50	40.25	40.58
5849	NASDAQ	FLXS	Tue, Nov 1, 2016	42.16	42.16	40.54	41.05
5848	NASDAQ	FLXS	Mon, Oct 31, 2016	40.89	42.00	40.47	41.90
5847	NASDAQ	FLXS	Fri, Oct 28, 2016	40.60	40.99	39.98	40.63
5846	NASDAQ	FLXS	Thu, Oct 27, 2016	41.09	41.31	40.36	40.61
5845	NASDAQ	FLXS	Wed, Oct 26, 2016	40.72	41.13	40.63	40.97
5844	NASDAQ	FLXS	Tue, Oct 25, 2016	41.11	41.21	40.00	40.89
5843	NASDAQ	FLXS	Mon, Oct 24, 2016	41.11	41.44	41.01	41.24
5842	NASDAQ	FLXS	Fri, Oct 21, 2016	40.43	41.72	40.41	40.89
5841	NASDAQ	FLXS	Thu, Oct 20, 2016	48.58	48.58	40.66	41.40
5840	NASDAQ	FLXS	Wed, Oct 19, 2016	50.22	50.72	50.13	50.44
5839	NASDAQ	FLXS	Tue, Oct 18, 2016	50.48	50.95	50.00	50.66
5838	NASDAQ	FLXS	Mon, Oct 17, 2016	49.91	50.42	49.78	50.04
5837	NASDAQ	FLXS	Fri, Oct 14, 2016	50.50	51.00	49.79	49.91
5836	NASDAQ	FLXS	Thu, Oct 13, 2016	50.52	50.82	49.97	50.12
5835	NASDAQ	FLXS	Wed, Oct 12, 2016	50.17	51.10	50.11	51.04
5834	NASDAQ	FLXS	Tue, Oct 11, 2016	51.31	51.59	49.69	50.24
5833	NASDAQ	FLXS	Mon, Oct 10, 2016	51.78	52.22	51.30	51.34
5832	NASDAQ	FLXS	Fri, Oct 7, 2016	52.40	53.29	50.69	51.67
5831	NASDAQ	FLXS	Thu, Oct 6, 2016	51.42	53.07	50.95	52.56
5830	NASDAQ	FLXS	Wed, Oct 5, 2016	52.09	52.45	51.01	51.26
5829	NASDAQ	FLXS	Tue, Oct 4, 2016	52.25	52.79	51.34	52.20
5828	NASDAQ	FLXS	Mon, Oct 3, 2016	51.82	52.18	51.30	51.84
5827	NASDAQ	FLXS	Fri, Sep 30, 2016	52.67	52.72	51.36	51.72
5826	NASDAQ	FLXS	Thu, Sep 29, 2016	53.79	53.80	52.22	52.29
5825	NASDAQ	FLXS	Wed, Sep 28, 2016	53.91	53.96	52.45	53.66
5824	NASDAQ	FLXS	Tue, Sep 27, 2016	52.65	54.14	52.64	53.72
5823	NASDAQ	FLXS	Mon, Sep 26, 2016	53.78	53.78	51.65	51.94
5822	NASDAQ	FLXS	Fri, Sep 23, 2016	52.00	54.25	51.90	53.93
5821	NASDAQ	FLXS	Thu, Sep 22, 2016	51.43	52.48	50.85	52.39
5820	NASDAQ	FLXS	Wed, Sep 21, 2016	51.36	52.05	50.76	50.97
5819	NASDAQ	FLXS	Tue, Sep 20, 2016	51.14	51.63	50.98	51.16
5818	NASDAQ	FLXS	Mon, Sep 19, 2016	50.72	51.41	50.03	51.13
5817	NASDAQ	FLXS	Fri, Sep 16, 2016	51.75	52.19	49.86	50.26
5816	NASDAQ	FLXS	Thu, Sep 15, 2016	50.45	51.75	50.20	51.49
5815	NASDAQ	FLXS	Wed, Sep 14, 2016	49.10	50.50	49.10	50.35
5814	NASDAQ	FLXS	Tue, Sep 13, 2016	49.63	49.84	48.75	49.16
5813	NASDAQ	FLXS	Mon, Sep 12, 2016	48.42	49.89	47.58	49.84
5812	NASDAQ	FLXS	Fri, Sep 9, 2016	49.68	49.68	48.06	48.31
5811	NASDAQ	FLXS	Thu, Sep 8, 2016	50.05	50.85	49.68	49.88
5810	NASDAQ	FLXS	Wed, Sep 7, 2016	49.51	50.47	49.34	50.09
5809	NASDAQ	FLXS	Tue, Sep 6, 2016	49.95	50.11	49.13	49.31
5808	NASDAQ	FLXS	Fri, Sep 2, 2016	47.96	49.89	47.96	49.79
5807	NASDAQ	FLXS	Thu, Sep 1, 2016	47.28	48.03	46.73	48.01
5806	NASDAQ	FLXS	Wed, Aug 31, 2016	47.91	47.94	47.18	47.45
5805	NASDAQ	FLXS	Tue, Aug 30, 2016	46.91	47.94	46.43	47.57
5804	NASDAQ	FLXS	Mon, Aug 29, 2016	46.14	47.09	43.67	46.85
5803	NASDAQ	FLXS	Fri, Aug 26, 2016	46.41	47.39	46.12	46.25
5802	NASDAQ	FLXS	Thu, Aug 25, 2016	44.38	46.90	44.38	46.59
5801	NASDAQ	FLXS	Wed, Aug 24, 2016	44.14	44.68	44.14	44.38
5800	NASDAQ	FLXS	Tue, Aug 23, 2016	43.85	44.36	43.82	44.22
5799	NASDAQ	FLXS	Mon, Aug 22, 2016	43.50	43.97	43.35	43.96
5798	NASDAQ	FLXS	Fri, Aug 19, 2016	43.92	43.92	42.91	43.35
5797	NASDAQ	FLXS	Thu, Aug 18, 2016	43.85	43.87	43.10	43.85
5796	NASDAQ	FLXS	Wed, Aug 17, 2016	42.89	44.07	41.66	43.92
5795	NASDAQ	FLXS	Tue, Aug 16, 2016	42.97	43.49	42.73	43.35
5794	NASDAQ	FLXS	Mon, Aug 15, 2016	42.71	43.48	42.61	43.26
5793	NASDAQ	FLXS	Fri, Aug 12, 2016	42.69	42.85	42.43	42.71
5792	NASDAQ	FLXS	Thu, Aug 11, 2016	42.29	42.87	42.29	42.69
5791	NASDAQ	FLXS	Wed, Aug 10, 2016	42.18	42.53	41.59	42.28
5790	NASDAQ	FLXS	Tue, Aug 9, 2016	41.41	42.10	41.41	42.02
5789	NASDAQ	FLXS	Mon, Aug 8, 2016	41.47	41.61	41.31	41.40
5788	NASDAQ	FLXS	Fri, Aug 5, 2016	41.39	41.58	40.84	41.46
5787	NASDAQ	FLXS	Thu, Aug 4, 2016	41.02	41.49	41.00	41.00
5786	NASDAQ	FLXS	Wed, Aug 3, 2016	41.71	41.81	40.53	41.19
5785	NASDAQ	FLXS	Tue, Aug 2, 2016	41.63	41.86	41.21	41.56
5784	NASDAQ	FLXS	Mon, Aug 1, 2016	41.14	41.65	40.88	41.57
5783	NASDAQ	FLXS	Fri, Jul 29, 2016	41.48	41.83	41.06	41.10
5782	NASDAQ	FLXS	Thu, Jul 28, 2016	41.18	41.98	41.18	41.50
5781	NASDAQ	FLXS	Wed, Jul 27, 2016	41.70	41.89	41.21	41.33
5780	NASDAQ	FLXS	Tue, Jul 26, 2016	41.90	42.15	41.52	41.76
5779	NASDAQ	FLXS	Mon, Jul 25, 2016	42.23	42.23	41.66	41.69
5778	NASDAQ	FLXS	Fri, Jul 22, 2016	42.59	42.59	41.81	42.17
5777	NASDAQ	FLXS	Thu, Jul 21, 2016	42.61	42.61	42.03	42.21
5776	NASDAQ	FLXS	Wed, Jul 20, 2016	42.20	42.67	41.85	42.51
5775	NASDAQ	FLXS	Tue, Jul 19, 2016	42.80	42.80	41.20	42.40
5774	NASDAQ	FLXS	Mon, Jul 18, 2016	42.85	42.93	42.37	42.51
5773	NASDAQ	FLXS	Fri, Jul 15, 2016	43.12	43.12	42.34	42.81
5772	NASDAQ	FLXS	Thu, Jul 14, 2016	42.17	42.87	41.70	42.79
5771	NASDAQ	FLXS	Wed, Jul 13, 2016	41.58	42.19	41.42	42.03
5770	NASDAQ	FLXS	Tue, Jul 12, 2016	41.35	42.30	41.22	42.08
5769	NASDAQ	FLXS	Mon, Jul 11, 2016	41.16	41.36	40.62	41.19
5768	NASDAQ	FLXS	Fri, Jul 8, 2016	40.30	41.24	39.64	41.16
5767	NASDAQ	FLXS	Thu, Jul 7, 2016	39.71	40.32	39.68	39.78
5766	NASDAQ	FLXS	Wed, Jul 6, 2016	39.03	39.87	39.00	39.57
5765	NASDAQ	FLXS	Tue, Jul 5, 2016	39.10	39.56	38.91	39.28
5764	NASDAQ	FLXS	Fri, Jul 1, 2016	39.46	40.15	37.93	39.33
5763	NASDAQ	FLXS	Thu, Jun 30, 2016	38.54	39.67	38.54	39.62
5762	NASDAQ	FLXS	Wed, Jun 29, 2016	39.73	40.17	38.21	38.53
5761	NASDAQ	FLXS	Tue, Jun 28, 2016	38.81	40.00	38.81	39.12
5760	NASDAQ	FLXS	Mon, Jun 27, 2016	39.38	40.02	38.36	38.60
5759	NASDAQ	FLXS	Fri, Jun 24, 2016	40.40	41.15	39.49	39.50
5758	NASDAQ	FLXS	Thu, Jun 23, 2016	41.73	42.36	41.51	41.72
5757	NASDAQ	FLXS	Wed, Jun 22, 2016	41.52	42.30	40.92	41.45
5756	NASDAQ	FLXS	Tue, Jun 21, 2016	41.48	42.07	41.02	41.75
5755	NASDAQ	FLXS	Mon, Jun 20, 2016	41.13	42.15	41.13	41.47
5754	NASDAQ	FLXS	Fri, Jun 17, 2016	41.76	41.92	40.98	40.98
5753	NASDAQ	FLXS	Thu, Jun 16, 2016	41.34	41.64	40.86	41.62
5752	NASDAQ	FLXS	Wed, Jun 15, 2016	41.95	42.20	40.81	41.73
5751	NASDAQ	FLXS	Tue, Jun 14, 2016	40.39	41.70	40.39	41.69
5750	NASDAQ	FLXS	Mon, Jun 13, 2016	40.93	41.96	40.33	40.79
5749	NASDAQ	FLXS	Fri, Jun 10, 2016	40.38	41.51	40.38	40.90
5748	NASDAQ	FLXS	Thu, Jun 9, 2016	41.50	41.50	40.53	40.64
5747	NASDAQ	FLXS	Wed, Jun 8, 2016	41.05	41.48	41.05	41.44
5746	NASDAQ	FLXS	Tue, Jun 7, 2016	40.62	41.09	40.62	40.95
5745	NASDAQ	FLXS	Mon, Jun 6, 2016	40.45	41.05	40.42	40.72
5744	NASDAQ	FLXS	Fri, Jun 3, 2016	40.65	41.17	40.61	40.63
5743	NASDAQ	FLXS	Thu, Jun 2, 2016	41.46	41.75	41.33	41.63
5742	NASDAQ	FLXS	Wed, Jun 1, 2016	40.81	41.53	40.79	41.51
5741	NASDAQ	FLXS	Tue, May 31, 2016	41.82	41.82	40.64	40.90
5740	NASDAQ	FLXS	Fri, May 27, 2016	40.85	42.37	40.80	42.08
5739	NASDAQ	FLXS	Thu, May 26, 2016	41.11	41.75	40.79	40.82
5738	NASDAQ	FLXS	Wed, May 25, 2016	40.58	41.10	40.58	41.09
5737	NASDAQ	FLXS	Tue, May 24, 2016	40.50	41.00	39.48	40.58
5736	NASDAQ	FLXS	Mon, May 23, 2016	40.54	40.54	40.12	40.22
5735	NASDAQ	FLXS	Fri, May 20, 2016	40.04	40.51	40.04	40.43
5734	NASDAQ	FLXS	Thu, May 19, 2016	39.95	40.62	39.37	39.75
5733	NASDAQ	FLXS	Wed, May 18, 2016	39.08	40.27	38.91	40.04
5732	NASDAQ	FLXS	Tue, May 17, 2016	40.16	40.28	39.00	39.14
5731	NASDAQ	FLXS	Mon, May 16, 2016	40.13	40.60	40.00	40.43
5730	NASDAQ	FLXS	Fri, May 13, 2016	40.36	40.95	40.12	40.25
5729	NASDAQ	FLXS	Thu, May 12, 2016	40.21	40.67	39.69	40.41
5728	NASDAQ	FLXS	Wed, May 11, 2016	41.01	41.29	39.85	40.07
5727	NASDAQ	FLXS	Tue, May 10, 2016	40.64	41.31	40.64	41.24
5726	NASDAQ	FLXS	Mon, May 9, 2016	41.34	41.50	40.58	41.07
5725	NASDAQ	FLXS	Fri, May 6, 2016	40.30	41.58	40.30	41.34
5724	NASDAQ	FLXS	Thu, May 5, 2016	41.56	41.56	40.64	40.80
5723	NASDAQ	FLXS	Wed, May 4, 2016	40.74	41.59	40.71	41.07
5722	NASDAQ	FLXS	Tue, May 3, 2016	41.77	41.77	40.80	40.85
5721	NASDAQ	FLXS	Mon, May 2, 2016	40.66	42.04	40.60	41.99
5720	NASDAQ	FLXS	Fri, Apr 29, 2016	40.63	40.94	39.83	40.89
5719	NASDAQ	FLXS	Thu, Apr 28, 2016	40.29	40.93	40.29	40.41
5718	NASDAQ	FLXS	Wed, Apr 27, 2016	41.69	41.69	40.10	40.57
5717	NASDAQ	FLXS	Tue, Apr 26, 2016	40.52	42.01	40.49	41.72
5716	NASDAQ	FLXS	Mon, Apr 25, 2016	40.83	40.83	39.96	40.12
5715	NASDAQ	FLXS	Fri, Apr 22, 2016	41.00	41.07	40.55	40.63
5714	NASDAQ	FLXS	Thu, Apr 21, 2016	37.71	41.00	37.71	41.00
5713	NASDAQ	FLXS	Wed, Apr 20, 2016	39.06	41.00	36.06	37.55
5712	NASDAQ	FLXS	Tue, Apr 19, 2016	42.92	42.93	42.37	42.93
5711	NASDAQ	FLXS	Mon, Apr 18, 2016	41.83	42.99	41.54	42.86
5710	NASDAQ	FLXS	Fri, Apr 15, 2016	43.22	43.65	42.02	42.02
5709	NASDAQ	FLXS	Thu, Apr 14, 2016	43.14	43.96	42.95	43.51
5708	NASDAQ	FLXS	Wed, Apr 13, 2016	43.05	43.75	42.44	43.31
5707	NASDAQ	FLXS	Tue, Apr 12, 2016	43.04	43.49	42.67	43.40
5706	NASDAQ	FLXS	Mon, Apr 11, 2016	43.48	44.53	42.91	42.94
5705	NASDAQ	FLXS	Fri, Apr 8, 2016	43.71	44.51	43.21	43.48
5704	NASDAQ	FLXS	Thu, Apr 7, 2016	44.72	45.29	43.84	43.90
5703	NASDAQ	FLXS	Wed, Apr 6, 2016	44.32	45.16	44.20	44.70
5702	NASDAQ	FLXS	Tue, Apr 5, 2016	44.39	44.39	44.39	44.82
5701	NASDAQ	FLXS	Mon, Apr 4, 2016	43.37	44.94	43.14	44.39
5700	NASDAQ	FLXS	Fri, Apr 1, 2016	43.39	44.05	42.70	43.32
5699	NASDAQ	FLXS	Thu, Mar 31, 2016	44.58	45.60	43.60	45.08
5698	NASDAQ	FLXS	Wed, Mar 30, 2016	45.00	45.79	44.40	45.08
5697	NASDAQ	FLXS	Tue, Mar 29, 2016	43.56	45.00	43.25	43.75
5696	NASDAQ	FLXS	Mon, Mar 28, 2016	42.22	43.07	42.22	43.07
5695	NASDAQ	FLXS	Thu, Mar 24, 2016	41.76	41.94	41.64	42.20
5694	NASDAQ	FLXS	Wed, Mar 23, 2016	42.56	43.50	41.72	41.78
5693	NASDAQ	FLXS	Tue, Mar 22, 2016	43.60	43.99	43.55	43.77
5692	NASDAQ	FLXS	Mon, Mar 21, 2016	44.37	44.37	41.25	43.60
5691	NASDAQ	FLXS	Fri, Mar 18, 2016	43.98	44.37	43.75	44.26
5690	NASDAQ	FLXS	Thu, Mar 17, 2016	42.82	44.01	42.50	43.78
5689	NASDAQ	FLXS	Wed, Mar 16, 2016	42.17	43.54	42.17	42.64
5688	NASDAQ	FLXS	Tue, Mar 15, 2016	41.97	41.97	41.97	42.13
5687	NASDAQ	FLXS	Mon, Mar 14, 2016	42.68	42.75	41.93	42.32
5686	NASDAQ	FLXS	Fri, Mar 11, 2016	42.76	43.00	42.29	42.75
5685	NASDAQ	FLXS	Thu, Mar 10, 2016	43.25	43.25	41.41	42.93
5684	NASDAQ	FLXS	Wed, Mar 9, 2016	43.91	43.91	43.91	42.93
5683	NASDAQ	FLXS	Tue, Mar 8, 2016	41.82	44.78	41.82	41.86
5682	NASDAQ	FLXS	Mon, Mar 7, 2016	40.97	42.50	38.02	41.86
5681	NASDAQ	FLXS	Fri, Mar 4, 2016	41.03	41.03	41.03	40.98
5680	NASDAQ	FLXS	Thu, Mar 3, 2016	40.99	40.99	40.99	41.03
5679	NASDAQ	FLXS	Wed, Mar 2, 2016	40.32	41.00	40.32	40.96
5678	NASDAQ	FLXS	Tue, Mar 1, 2016	40.83	40.83	40.83	40.96
5677	NASDAQ	FLXS	Mon, Feb 29, 2016	41.13	42.51	40.50	40.83
5676	NASDAQ	FLXS	Fri, Feb 26, 2016	40.35	41.00	39.96	41.00
5675	NASDAQ	FLXS	Thu, Feb 25, 2016	41.37	41.40	39.95	39.96
5674	NASDAQ	FLXS	Wed, Feb 24, 2016	40.84	41.40	40.54	40.90
5673	NASDAQ	FLXS	Tue, Feb 23, 2016	41.73	42.22	41.13	41.33
5672	NASDAQ	FLXS	Mon, Feb 22, 2016	40.09	41.71	39.19	41.53
5671	NASDAQ	FLXS	Fri, Feb 19, 2016	40.11	40.76	39.86	40.04
5670	NASDAQ	FLXS	Thu, Feb 18, 2016	41.05	41.18	40.08	40.19
5669	NASDAQ	FLXS	Wed, Feb 17, 2016	40.65	41.41	40.11	40.98
5668	NASDAQ	FLXS	Tue, Feb 16, 2016	39.93	40.55	39.36	40.10
5667	NASDAQ	FLXS	Fri, Feb 12, 2016	39.27	40.63	39.17	39.62
5666	NASDAQ	FLXS	Thu, Feb 11, 2016	38.73	39.35	37.98	38.51
5665	NASDAQ	FLXS	Wed, Feb 10, 2016	40.85	40.85	39.17	39.35
5664	NASDAQ	FLXS	Tue, Feb 9, 2016	38.69	40.75	38.69	40.59
5663	NASDAQ	FLXS	Mon, Feb 8, 2016	38.99	39.63	38.38	39.28
5662	NASDAQ	FLXS	Fri, Feb 5, 2016	42.00	43.82	38.55	39.30
5661	NASDAQ	FLXS	Thu, Feb 4, 2016	41.98	42.72	41.68	42.02
5660	NASDAQ	FLXS	Wed, Feb 3, 2016	42.06	42.37	41.02	42.24
5659	NASDAQ	FLXS	Tue, Feb 2, 2016	42.51	42.84	41.51	41.81
5658	NASDAQ	FLXS	Mon, Feb 1, 2016	43.53	43.53	43.04	43.13
5657	NASDAQ	FLXS	Fri, Jan 29, 2016	41.98	43.70	41.98	43.62
5656	NASDAQ	FLXS	Thu, Jan 28, 2016	41.61	42.33	41.56	42.02
5655	NASDAQ	FLXS	Wed, Jan 27, 2016	42.57	42.57	41.00	41.22
5654	NASDAQ	FLXS	Tue, Jan 26, 2016	42.20	42.98	41.28	42.71
5653	NASDAQ	FLXS	Mon, Jan 25, 2016	42.20	42.25	41.46	41.88
5652	NASDAQ	FLXS	Fri, Jan 22, 2016	41.09	42.14	41.00	42.14
5651	NASDAQ	FLXS	Thu, Jan 21, 2016	40.10	41.00	40.02	40.66
5650	NASDAQ	FLXS	Wed, Jan 20, 2016	39.88	40.52	39.27	40.22
5649	NASDAQ	FLXS	Tue, Jan 19, 2016	40.94	41.13	39.33	40.35
5648	NASDAQ	FLXS	Fri, Jan 15, 2016	40.80	41.28	40.05	40.85
5647	NASDAQ	FLXS	Thu, Jan 14, 2016	41.99	42.71	41.46	41.78
5646	NASDAQ	FLXS	Wed, Jan 13, 2016	42.65	42.85	41.23	41.88
5645	NASDAQ	FLXS	Tue, Jan 12, 2016	42.12	42.74	42.12	42.71
5644	NASDAQ	FLXS	Mon, Jan 11, 2016	41.67	42.08	41.15	42.01
5643	NASDAQ	FLXS	Fri, Jan 8, 2016	42.30	42.85	41.40	42.21
5642	NASDAQ	FLXS	Thu, Jan 7, 2016	41.73	42.10	41.15	41.97
5641	NASDAQ	FLXS	Wed, Jan 6, 2016	42.98	43.22	42.11	42.65
5640	NASDAQ	FLXS	Tue, Jan 5, 2016	43.44	43.64	42.94	43.50
5639	NASDAQ	FLXS	Mon, Jan 4, 2016	43.61	43.74	42.60	43.47
5638	NASDAQ	FLXS	Thu, Dec 31, 2015	44.40	44.68	44.04	44.18
5637	NASDAQ	FLXS	Wed, Dec 30, 2015	44.73	44.80	44.19	44.19
5636	NASDAQ	FLXS	Tue, Dec 29, 2015	43.85	45.00	43.69	44.73
5635	NASDAQ	FLXS	Mon, Dec 28, 2015	43.21	44.05	42.94	43.72
5634	NASDAQ	FLXS	Thu, Dec 24, 2015	44.44	44.56	43.33	43.61
5633	NASDAQ	FLXS	Wed, Dec 23, 2015	44.31	44.70	43.70	44.26
5632	NASDAQ	FLXS	Tue, Dec 22, 2015	44.22	44.39	43.59	44.29
5631	NASDAQ	FLXS	Mon, Dec 21, 2015	45.10	45.10	43.50	43.80
5630	NASDAQ	FLXS	Fri, Dec 18, 2015	45.20	45.25	44.35	44.58
5629	NASDAQ	FLXS	Thu, Dec 17, 2015	45.89	46.63	45.01	45.22
5628	NASDAQ	FLXS	Wed, Dec 16, 2015	45.23	46.27	44.58	45.99
5627	NASDAQ	FLXS	Tue, Dec 15, 2015	45.20	46.00	44.80	45.41
5626	NASDAQ	FLXS	Mon, Dec 14, 2015	44.75	45.36	44.33	45.07
5625	NASDAQ	FLXS	Fri, Dec 11, 2015	45.60	46.12	44.21	44.84
5624	NASDAQ	FLXS	Thu, Dec 10, 2015	47.00	47.00	46.23	46.30
5623	NASDAQ	FLXS	Wed, Dec 9, 2015	46.65	47.48	46.65	46.95
5622	NASDAQ	FLXS	Tue, Dec 8, 2015	47.12	47.42	46.61	47.12
5621	NASDAQ	FLXS	Mon, Dec 7, 2015	48.38	48.53	47.52	47.64
5620	NASDAQ	FLXS	Fri, Dec 4, 2015	47.75	48.67	47.47	47.97
5619	NASDAQ	FLXS	Thu, Dec 3, 2015	47.75	47.75	47.14	47.65
5618	NASDAQ	FLXS	Wed, Dec 2, 2015	47.23	47.75	47.10	47.66
5617	NASDAQ	FLXS	Tue, Dec 1, 2015	48.02	48.02	46.84	47.57
5616	NASDAQ	FLXS	Mon, Nov 30, 2015	48.00	48.59	47.17	47.98
5615	NASDAQ	FLXS	Fri, Nov 27, 2015	47.96	47.96	47.46	47.63
5614	NASDAQ	FLXS	Wed, Nov 25, 2015	46.21	48.27	46.21	47.79
5613	NASDAQ	FLXS	Tue, Nov 24, 2015	45.63	46.74	45.58	46.49
5612	NASDAQ	FLXS	Mon, Nov 23, 2015	46.02	47.15	45.82	45.98
5611	NASDAQ	FLXS	Fri, Nov 20, 2015	46.50	47.12	45.74	45.94
5610	NASDAQ	FLXS	Thu, Nov 19, 2015	47.09	47.09	45.15	46.16
5609	NASDAQ	FLXS	Wed, Nov 18, 2015	45.58	47.23	45.52	47.00
5608	NASDAQ	FLXS	Tue, Nov 17, 2015	45.89	45.89	44.74	45.58
5607	NASDAQ	FLXS	Mon, Nov 16, 2015	43.46	45.83	43.46	45.68
5606	NASDAQ	FLXS	Fri, Nov 13, 2015	43.49	45.19	42.07	43.90
5605	NASDAQ	FLXS	Thu, Nov 12, 2015	44.27	44.56	43.17	43.69
5604	NASDAQ	FLXS	Wed, Nov 11, 2015	45.82	45.82	44.39	44.47
5603	NASDAQ	FLXS	Tue, Nov 10, 2015	44.30	45.88	44.27	45.82
5602	NASDAQ	FLXS	Mon, Nov 9, 2015	44.53	44.88	43.09	44.63
5601	NASDAQ	FLXS	Fri, Nov 6, 2015	43.92	44.76	42.88	44.75
5600	NASDAQ	FLXS	Thu, Nov 5, 2015	43.11	44.03	42.96	43.93
5599	NASDAQ	FLXS	Wed, Nov 4, 2015	44.00	44.00	43.07	43.18
5598	NASDAQ	FLXS	Tue, Nov 3, 2015	43.97	44.07	43.63	43.86
5597	NASDAQ	FLXS	Mon, Nov 2, 2015	43.88	44.86	43.53	43.97
5596	NASDAQ	FLXS	Fri, Oct 30, 2015	42.62	44.37	42.50	43.49
5595	NASDAQ	FLXS	Thu, Oct 29, 2015	45.39	45.39	42.16	42.51
5594	NASDAQ	FLXS	Wed, Oct 28, 2015	44.39	46.28	44.23	45.26
5593	NASDAQ	FLXS	Tue, Oct 27, 2015	43.70	45.08	43.70	44.43
5592	NASDAQ	FLXS	Mon, Oct 26, 2015	43.58	44.62	42.80	44.39
5591	NASDAQ	FLXS	Fri, Oct 23, 2015	41.80	44.00	41.70	43.68
5590	NASDAQ	FLXS	Thu, Oct 22, 2015	42.37	42.38	40.61	41.46
5589	NASDAQ	FLXS	Wed, Oct 21, 2015	42.31	44.40	41.60	42.02
5588	NASDAQ	FLXS	Tue, Oct 20, 2015	35.51	42.45	35.31	42.28
5587	NASDAQ	FLXS	Mon, Oct 19, 2015	33.67	34.02	33.35	33.50
5586	NASDAQ	FLXS	Fri, Oct 16, 2015	33.85	34.02	33.32	33.70
5585	NASDAQ	FLXS	Thu, Oct 15, 2015	33.69	33.99	32.38	33.86
5584	NASDAQ	FLXS	Wed, Oct 14, 2015	34.23	34.33	33.39	33.43
5583	NASDAQ	FLXS	Tue, Oct 13, 2015	34.95	35.47	34.26	34.33
5582	NASDAQ	FLXS	Mon, Oct 12, 2015	36.40	36.95	35.02	35.31
5581	NASDAQ	FLXS	Fri, Oct 9, 2015	35.89	36.59	35.80	36.15
5580	NASDAQ	FLXS	Thu, Oct 8, 2015	34.82	35.82	34.82	35.68
5579	NASDAQ	FLXS	Wed, Oct 7, 2015	32.99	35.27	32.99	34.96
5578	NASDAQ	FLXS	Tue, Oct 6, 2015	33.00	33.55	31.82	32.73
5577	NASDAQ	FLXS	Mon, Oct 5, 2015	31.07	33.12	31.07	32.90
5576	NASDAQ	FLXS	Fri, Oct 2, 2015	30.76	31.01	30.31	30.98
5575	NASDAQ	FLXS	Thu, Oct 1, 2015	31.13	31.23	30.31	30.93
5574	NASDAQ	FLXS	Wed, Sep 30, 2015	29.77	31.70	29.46	31.25
5573	NASDAQ	FLXS	Tue, Sep 29, 2015	29.92	29.92	29.21	29.35
5572	NASDAQ	FLXS	Mon, Sep 28, 2015	30.20	30.34	29.57	29.75
5571	NASDAQ	FLXS	Fri, Sep 25, 2015	31.35	31.35	30.06	30.30
5570	NASDAQ	FLXS	Thu, Sep 24, 2015	29.42	31.26	28.90	31.09
5569	NASDAQ	FLXS	Wed, Sep 23, 2015	29.02	29.86	28.87	29.61
5568	NASDAQ	FLXS	Tue, Sep 22, 2015	29.85	30.02	28.69	29.35
5567	NASDAQ	FLXS	Mon, Sep 21, 2015	30.57	31.07	29.70	30.04
5566	NASDAQ	FLXS	Fri, Sep 18, 2015	31.52	31.80	30.31	30.47
5565	NASDAQ	FLXS	Thu, Sep 17, 2015	30.05	32.25	29.82	31.74
5564	NASDAQ	FLXS	Wed, Sep 16, 2015	29.93	30.17	29.71	29.98
5563	NASDAQ	FLXS	Tue, Sep 15, 2015	28.60	30.09	28.54	29.77
5562	NASDAQ	FLXS	Mon, Sep 14, 2015	28.29	28.60	27.77	28.45
5561	NASDAQ	FLXS	Fri, Sep 11, 2015	29.47	29.79	27.92	28.21
5560	NASDAQ	FLXS	Thu, Sep 10, 2015	29.80	30.20	29.50	29.70
5559	NASDAQ	FLXS	Wed, Sep 9, 2015	30.60	30.60	29.62	29.64
5558	NASDAQ	FLXS	Tue, Sep 8, 2015	31.03	31.10	30.12	30.29
5557	NASDAQ	FLXS	Fri, Sep 4, 2015	31.23	31.29	30.52	30.57
5556	NASDAQ	FLXS	Thu, Sep 3, 2015	31.06	32.10	31.01	31.33
5555	NASDAQ	FLXS	Wed, Sep 2, 2015	30.90	31.96	30.80	31.14
5554	NASDAQ	FLXS	Tue, Sep 1, 2015	30.20	31.06	30.20	30.55
5553	NASDAQ	FLXS	Mon, Aug 31, 2015	32.15	32.50	30.69	30.80
5552	NASDAQ	FLXS	Fri, Aug 28, 2015	31.45	32.42	31.42	32.15
5551	NASDAQ	FLXS	Thu, Aug 27, 2015	31.15	32.06	30.41	31.40
5550	NASDAQ	FLXS	Wed, Aug 26, 2015	32.02	32.30	30.24	31.09
5549	NASDAQ	FLXS	Tue, Aug 25, 2015	30.24	32.04	30.00	31.24
5548	NASDAQ	FLXS	Mon, Aug 24, 2015	29.14	30.33	27.25	29.28
5547	NASDAQ	FLXS	Fri, Aug 21, 2015	31.58	31.97	30.45	30.45
5546	NASDAQ	FLXS	Thu, Aug 20, 2015	34.01	34.01	32.06	32.21
5545	NASDAQ	FLXS	Wed, Aug 19, 2015	39.99	39.99	33.30	33.60
5544	NASDAQ	FLXS	Tue, Aug 18, 2015	41.44	41.71	40.85	41.59
5543	NASDAQ	FLXS	Mon, Aug 17, 2015	40.18	41.81	39.82	41.69
5542	NASDAQ	FLXS	Fri, Aug 14, 2015	41.27	41.31	40.18	40.54
5541	NASDAQ	FLXS	Thu, Aug 13, 2015	39.72	41.60	39.31	41.17
5540	NASDAQ	FLXS	Wed, Aug 12, 2015	39.53	40.42	38.90	39.97
5539	NASDAQ	FLXS	Tue, Aug 11, 2015	39.99	40.17	39.48	39.81
5538	NASDAQ	FLXS	Mon, Aug 10, 2015	39.99	40.19	39.53	39.89
5537	NASDAQ	FLXS	Fri, Aug 7, 2015	40.67	40.92	40.15	40.29
5536	NASDAQ	FLXS	Thu, Aug 6, 2015	41.06	41.24	40.16	40.71
5535	NASDAQ	FLXS	Wed, Aug 5, 2015	40.99	41.48	39.68	40.79
5534	NASDAQ	FLXS	Tue, Aug 4, 2015	39.47	41.13	39.24	40.65
5533	NASDAQ	FLXS	Mon, Aug 3, 2015	39.92	39.92	39.12	39.20
5532	NASDAQ	FLXS	Fri, Jul 31, 2015	39.75	40.22	39.43	39.92
5531	NASDAQ	FLXS	Thu, Jul 30, 2015	39.27	40.24	39.20	39.88
5530	NASDAQ	FLXS	Wed, Jul 29, 2015	39.09	39.71	38.76	39.28
5529	NASDAQ	FLXS	Tue, Jul 28, 2015	39.50	40.24	38.73	40.01
5528	NASDAQ	FLXS	Mon, Jul 27, 2015	40.98	40.98	39.01	39.41
5527	NASDAQ	FLXS	Fri, Jul 24, 2015	40.88	41.75	40.76	41.40
5526	NASDAQ	FLXS	Thu, Jul 23, 2015	42.79	42.79	40.89	41.15
5525	NASDAQ	FLXS	Wed, Jul 22, 2015	42.60	43.00	42.32	42.76
5524	NASDAQ	FLXS	Tue, Jul 21, 2015	42.51	42.85	41.76	42.45
5523	NASDAQ	FLXS	Mon, Jul 20, 2015	44.16	44.45	42.02	42.20
5522	NASDAQ	FLXS	Fri, Jul 17, 2015	43.91	44.66	43.32	44.60
5521	NASDAQ	FLXS	Thu, Jul 16, 2015	44.68	44.95	43.83	44.02
5520	NASDAQ	FLXS	Wed, Jul 15, 2015	44.50	44.88	44.22	44.68
5519	NASDAQ	FLXS	Tue, Jul 14, 2015	44.29	44.84	43.82	44.35
5518	NASDAQ	FLXS	Mon, Jul 13, 2015	42.52	44.94	42.52	43.87
5517	NASDAQ	FLXS	Fri, Jul 10, 2015	42.00	42.89	41.43	42.63
5516	NASDAQ	FLXS	Thu, Jul 9, 2015	41.29	41.99	41.29	41.72
5515	NASDAQ	FLXS	Wed, Jul 8, 2015	41.71	41.71	40.82	41.30
5514	NASDAQ	FLXS	Tue, Jul 7, 2015	41.43	41.90	41.05	41.85
5513	NASDAQ	FLXS	Mon, Jul 6, 2015	41.14	41.90	40.17	41.72
5512	NASDAQ	FLXS	Thu, Jul 2, 2015	42.90	42.90	41.61	41.61
5511	NASDAQ	FLXS	Wed, Jul 1, 2015	43.09	43.39	42.50	43.14
5510	NASDAQ	FLXS	Tue, Jun 30, 2015	43.50	43.50	42.64	43.09
5509	NASDAQ	FLXS	Mon, Jun 29, 2015	41.94	43.79	41.80	43.34
5508	NASDAQ	FLXS	Fri, Jun 26, 2015	42.48	42.54	41.45	41.56
5507	NASDAQ	FLXS	Thu, Jun 25, 2015	42.45	42.45	41.60	42.25
5506	NASDAQ	FLXS	Wed, Jun 24, 2015	41.61	42.56	41.26	42.10
5505	NASDAQ	FLXS	Tue, Jun 23, 2015	42.00	42.21	41.23	42.04
5504	NASDAQ	FLXS	Mon, Jun 22, 2015	42.43	43.98	41.52	42.06
5503	NASDAQ	FLXS	Fri, Jun 19, 2015	45.81	46.10	38.62	40.31
5502	NASDAQ	FLXS	Thu, Jun 18, 2015	43.54	45.25	43.54	45.18
5501	NASDAQ	FLXS	Wed, Jun 17, 2015	43.90	43.99	40.06	43.78
5500	NASDAQ	FLXS	Tue, Jun 16, 2015	39.49	44.09	37.10	44.00
5499	NASDAQ	FLXS	Mon, Jun 15, 2015	37.59	40.00	37.59	39.62
5498	NASDAQ	FLXS	Fri, Jun 12, 2015	37.22	38.00	37.40	37.93
5497	NASDAQ	FLXS	Thu, Jun 11, 2015	37.45	37.46	37.27	37.40
5496	NASDAQ	FLXS	Wed, Jun 10, 2015	37.56	37.73	37.31	37.40
5495	NASDAQ	FLXS	Tue, Jun 9, 2015	37.75	37.75	37.38	37.49
5494	NASDAQ	FLXS	Mon, Jun 8, 2015	37.26	38.39	37.14	37.77
5493	NASDAQ	FLXS	Fri, Jun 5, 2015	37.14	37.45	36.88	37.05
5492	NASDAQ	FLXS	Thu, Jun 4, 2015	37.42	37.42	36.96	37.11
5491	NASDAQ	FLXS	Wed, Jun 3, 2015	37.40	37.94	37.10	37.41
5490	NASDAQ	FLXS	Tue, Jun 2, 2015	37.30	37.97	37.25	37.49
5489	NASDAQ	FLXS	Mon, Jun 1, 2015	37.77	38.00	37.35	37.35
5488	NASDAQ	FLXS	Fri, May 29, 2015	37.44	37.77	37.06	37.77
5487	NASDAQ	FLXS	Thu, May 28, 2015	36.75	37.77	36.65	37.53
5486	NASDAQ	FLXS	Wed, May 27, 2015	36.77	36.77	36.14	36.76
5485	NASDAQ	FLXS	Tue, May 26, 2015	35.91	36.74	35.81	36.54
5484	NASDAQ	FLXS	Fri, May 22, 2015	36.16	36.25	35.65	35.91
5483	NASDAQ	FLXS	Thu, May 21, 2015	36.70	36.67	36.09	36.20
5482	NASDAQ	FLXS	Wed, May 20, 2015	37.00	37.00	36.31	36.70
5481	NASDAQ	FLXS	Tue, May 19, 2015	37.00	37.00	36.90	36.90
5480	NASDAQ	FLXS	Mon, May 18, 2015	36.39	37.33	36.39	37.02
5479	NASDAQ	FLXS	Fri, May 15, 2015	36.67	36.75	36.52	36.75
5478	NASDAQ	FLXS	Thu, May 14, 2015	37.13	37.00	36.50	36.67
5477	NASDAQ	FLXS	Wed, May 13, 2015	37.08	37.11	36.82	36.96
5476	NASDAQ	FLXS	Tue, May 12, 2015	37.20	37.27	36.67	37.11
5475	NASDAQ	FLXS	Mon, May 11, 2015	36.15	37.84	36.01	37.42
5474	NASDAQ	FLXS	Fri, May 8, 2015	36.63	36.63	35.89	36.35
5473	NASDAQ	FLXS	Thu, May 7, 2015	35.06	36.67	35.06	36.58
5472	NASDAQ	FLXS	Wed, May 6, 2015	35.52	35.91	35.01	35.06
5471	NASDAQ	FLXS	Tue, May 5, 2015	35.98	35.98	34.99	35.41
5470	NASDAQ	FLXS	Mon, May 4, 2015	36.25	36.25	36.01	36.21
5469	NASDAQ	FLXS	Fri, May 1, 2015	36.24	36.24	35.56	36.01
5468	NASDAQ	FLXS	Thu, Apr 30, 2015	36.26	36.73	35.86	36.01
5467	NASDAQ	FLXS	Wed, Apr 29, 2015	36.11	36.53	35.90	36.26
5466	NASDAQ	FLXS	Tue, Apr 28, 2015	35.45	36.28	35.22	36.06
5465	NASDAQ	FLXS	Mon, Apr 27, 2015	35.20	35.88	35.04	35.56
5464	NASDAQ	FLXS	Fri, Apr 24, 2015	35.91	35.91	35.20	35.41
5463	NASDAQ	FLXS	Thu, Apr 23, 2015	35.69	35.96	35.22	35.95
5462	NASDAQ	FLXS	Wed, Apr 22, 2015	35.08	36.00	34.79	35.70
5461	NASDAQ	FLXS	Tue, Apr 21, 2015	33.95	35.10	33.93	34.87
5460	NASDAQ	FLXS	Mon, Apr 20, 2015	32.54	33.09	32.48	33.05
5459	NASDAQ	FLXS	Fri, Apr 17, 2015	32.49	32.81	32.32	32.41
5458	NASDAQ	FLXS	Thu, Apr 16, 2015	32.86	32.95	32.55	32.67
5457	NASDAQ	FLXS	Wed, Apr 15, 2015	32.71	32.98	32.46	32.98
5456	NASDAQ	FLXS	Tue, Apr 14, 2015	32.68	32.79	32.32	32.57
5455	NASDAQ	FLXS	Mon, Apr 13, 2015	32.13	32.99	32.13	32.88
5454	NASDAQ	FLXS	Fri, Apr 10, 2015	32.63	32.77	31.99	32.30
5453	NASDAQ	FLXS	Thu, Apr 9, 2015	32.50	32.76	32.28	32.46
5452	NASDAQ	FLXS	Wed, Apr 8, 2015	31.39	32.60	31.37	32.50
5451	NASDAQ	FLXS	Tue, Apr 7, 2015	31.10	31.68	30.82	31.34
5450	NASDAQ	FLXS	Mon, Apr 6, 2015	30.92	31.09	30.62	31.08
5449	NASDAQ	FLXS	Thu, Apr 2, 2015	30.99	31.33	30.61	30.94
5448	NASDAQ	FLXS	Wed, Apr 1, 2015	31.23	31.99	30.51	31.12
5447	NASDAQ	FLXS	Tue, Mar 31, 2015	30.05	31.29	29.98	31.29
5446	NASDAQ	FLXS	Mon, Mar 30, 2015	30.20	30.44	29.80	30.19
5445	NASDAQ	FLXS	Fri, Mar 27, 2015	30.37	30.64	29.82	30.19
5444	NASDAQ	FLXS	Thu, Mar 26, 2015	30.15	30.65	30.15	30.34
5443	NASDAQ	FLXS	Wed, Mar 25, 2015	30.65	30.75	30.02	30.13
5442	NASDAQ	FLXS	Tue, Mar 24, 2015	30.16	30.75	30.08	30.60
5441	NASDAQ	FLXS	Mon, Mar 23, 2015	30.35	30.58	30.10	30.18
5440	NASDAQ	FLXS	Fri, Mar 20, 2015	30.17	30.35	30.13	30.34
5439	NASDAQ	FLXS	Thu, Mar 19, 2015	30.06	30.27	29.95	30.12
5438	NASDAQ	FLXS	Wed, Mar 18, 2015	29.59	30.05	29.59	30.05
5437	NASDAQ	FLXS	Tue, Mar 17, 2015	29.96	30.01	29.70	29.95
5436	NASDAQ	FLXS	Mon, Mar 16, 2015	30.39	30.40	29.92	29.93
5435	NASDAQ	FLXS	Fri, Mar 13, 2015	30.48	30.60	30.00	30.12
5434	NASDAQ	FLXS	Thu, Mar 12, 2015	30.17	30.60	30.00	30.28
5433	NASDAQ	FLXS	Wed, Mar 11, 2015	29.86	30.05	29.81	29.91
5432	NASDAQ	FLXS	Tue, Mar 10, 2015	30.30	30.60	29.96	30.10
5431	NASDAQ	FLXS	Mon, Mar 9, 2015	30.09	30.42	30.08	30.33
5430	NASDAQ	FLXS	Fri, Mar 6, 2015	30.00	30.09	29.89	29.90
5429	NASDAQ	FLXS	Thu, Mar 5, 2015	29.93	30.42	29.89	30.02
5428	NASDAQ	FLXS	Wed, Mar 4, 2015	29.69	30.00	29.69	29.91
5427	NASDAQ	FLXS	Tue, Mar 3, 2015	29.87	30.00	29.68	29.73
5426	NASDAQ	FLXS	Mon, Mar 2, 2015	29.96	30.15	29.85	30.00
5425	NASDAQ	FLXS	Fri, Feb 27, 2015	30.52	30.65	29.80	29.85
5424	NASDAQ	FLXS	Thu, Feb 26, 2015	30.16	30.69	30.28	30.39
5423	NASDAQ	FLXS	Wed, Feb 25, 2015	30.46	30.77	30.18	30.18
5422	NASDAQ	FLXS	Tue, Feb 24, 2015	30.44	30.75	30.18	30.44
5421	NASDAQ	FLXS	Mon, Feb 23, 2015	30.93	30.99	30.48	30.65
5420	NASDAQ	FLXS	Fri, Feb 20, 2015	31.37	31.37	30.93	31.02
5419	NASDAQ	FLXS	Thu, Feb 19, 2015	31.09	31.41	31.09	31.23
5418	NASDAQ	FLXS	Wed, Feb 18, 2015	31.25	31.41	30.93	30.93
5417	NASDAQ	FLXS	Tue, Feb 17, 2015	31.23	31.50	30.41	31.25
5416	NASDAQ	FLXS	Fri, Feb 13, 2015	31.28	31.33	31.00	31.00
5415	NASDAQ	FLXS	Thu, Feb 12, 2015	31.28	31.41	31.00	31.00
5414	NASDAQ	FLXS	Wed, Feb 11, 2015	31.00	31.19	30.76	31.02
5413	NASDAQ	FLXS	Tue, Feb 10, 2015	31.00	31.23	30.77	31.00
5412	NASDAQ	FLXS	Mon, Feb 9, 2015	30.98	31.30	30.44	30.75
5411	NASDAQ	FLXS	Fri, Feb 6, 2015	31.00	31.25	30.63	30.90
5410	NASDAQ	FLXS	Thu, Feb 5, 2015	30.58	31.32	29.97	31.00
5409	NASDAQ	FLXS	Wed, Feb 4, 2015	30.80	31.03	30.20	30.53
5408	NASDAQ	FLXS	Tue, Feb 3, 2015	30.96	31.52	30.91	31.02
5407	NASDAQ	FLXS	Mon, Feb 2, 2015	30.20	31.90	29.94	31.00
5406	NASDAQ	FLXS	Fri, Jan 30, 2015	31.09	32.15	29.77	29.80
5405	NASDAQ	FLXS	Thu, Jan 29, 2015	31.30	31.92	31.00	31.41
5404	NASDAQ	FLXS	Wed, Jan 28, 2015	32.14	32.14	31.30	31.32
5403	NASDAQ	FLXS	Tue, Jan 27, 2015	32.00	32.92	32.00	32.14
5402	NASDAQ	FLXS	Mon, Jan 26, 2015	31.90	32.62	31.61	32.27
5401	NASDAQ	FLXS	Fri, Jan 23, 2015	32.43	32.84	32.01	32.26
5400	NASDAQ	FLXS	Thu, Jan 22, 2015	33.43	33.43	31.93	32.62
5399	NASDAQ	FLXS	Wed, Jan 21, 2015	32.34	33.79	32.34	32.97
5398	NASDAQ	FLXS	Tue, Jan 20, 2015	32.00	32.38	31.90	32.04
5397	NASDAQ	FLXS	Fri, Jan 16, 2015	31.57	32.00	30.39	31.98
5396	NASDAQ	FLXS	Thu, Jan 15, 2015	31.69	31.99	31.30	31.68
5395	NASDAQ	FLXS	Wed, Jan 14, 2015	30.47	31.30	30.47	31.17
5394	NASDAQ	FLXS	Tue, Jan 13, 2015	29.77	31.94	29.77	30.21
5393	NASDAQ	FLXS	Mon, Jan 12, 2015	29.96	30.35	29.40	29.58
5392	NASDAQ	FLXS	Fri, Jan 9, 2015	30.22	30.60	29.75	29.79
5391	NASDAQ	FLXS	Thu, Jan 8, 2015	29.13	30.50	29.13	30.09
5390	NASDAQ	FLXS	Wed, Jan 7, 2015	29.81	29.55	28.56	29.14
5389	NASDAQ	FLXS	Tue, Jan 6, 2015	30.69	30.96	29.49	29.78
5388	NASDAQ	FLXS	Mon, Jan 5, 2015	31.64	31.99	29.97	30.41
5387	NASDAQ	FLXS	Fri, Jan 2, 2015	32.26	33.64	31.63	31.71
5386	NASDAQ	FLXS	Wed, Dec 31, 2014	33.10	33.10	32.13	32.25
5385	NASDAQ	FLXS	Tue, Dec 30, 2014	32.05	33.71	31.82	33.10
5384	NASDAQ	FLXS	Mon, Dec 29, 2014	32.49	32.63	32.12	32.14
5383	NASDAQ	FLXS	Fri, Dec 26, 2014	32.30	33.28	32.21	32.68
5382	NASDAQ	FLXS	Wed, Dec 24, 2014	32.12	32.23	31.93	32.00
5381	NASDAQ	FLXS	Tue, Dec 23, 2014	31.41	32.32	31.23	32.18
5380	NASDAQ	FLXS	Mon, Dec 22, 2014	31.40	31.40	31.07	31.20
5379	NASDAQ	FLXS	Fri, Dec 19, 2014	31.42	32.09	31.24	31.45
5378	NASDAQ	FLXS	Thu, Dec 18, 2014	31.10	32.25	31.10	31.46
5377	NASDAQ	FLXS	Wed, Dec 17, 2014	31.17	31.22	30.77	31.07
5376	NASDAQ	FLXS	Tue, Dec 16, 2014	30.90	31.69	30.84	31.17
5375	NASDAQ	FLXS	Mon, Dec 15, 2014	31.96	31.96	30.80	30.93
5374	NASDAQ	FLXS	Fri, Dec 12, 2014	31.17	32.12	30.74	31.71
5373	NASDAQ	FLXS	Thu, Dec 11, 2014	31.43	32.25	31.25	31.56
5372	NASDAQ	FLXS	Wed, Dec 10, 2014	31.66	31.89	30.89	31.08
5371	NASDAQ	FLXS	Tue, Dec 9, 2014	31.00	32.13	29.84	32.13
5370	NASDAQ	FLXS	Mon, Dec 8, 2014	30.54	31.30	30.54	31.06
5369	NASDAQ	FLXS	Fri, Dec 5, 2014	30.75	31.21	30.49	31.00
5368	NASDAQ	FLXS	Thu, Dec 4, 2014	30.31	31.04	30.14	30.73
5367	NASDAQ	FLXS	Wed, Dec 3, 2014	29.40	30.42	29.14	30.28
5366	NASDAQ	FLXS	Tue, Dec 2, 2014	30.42	30.66	28.99	29.39
5365	NASDAQ	FLXS	Mon, Dec 1, 2014	31.47	31.47	30.09	30.17
5364	NASDAQ	FLXS	Fri, Nov 28, 2014	32.35	32.42	31.72	31.72
5363	NASDAQ	FLXS	Wed, Nov 26, 2014	32.75	32.93	32.06	32.06
5362	NASDAQ	FLXS	Tue, Nov 25, 2014	31.70	32.69	31.70	32.56
5361	NASDAQ	FLXS	Mon, Nov 24, 2014	30.18	31.58	30.13	31.46
5360	NASDAQ	FLXS	Fri, Nov 21, 2014	31.28	31.28	29.61	29.97
5359	NASDAQ	FLXS	Thu, Nov 20, 2014	30.50	30.98	30.10	30.75
5358	NASDAQ	FLXS	Wed, Nov 19, 2014	31.34	31.44	30.52	30.65
5357	NASDAQ	FLXS	Tue, Nov 18, 2014	32.90	32.90	31.51	31.73
5356	NASDAQ	FLXS	Mon, Nov 17, 2014	33.87	34.18	32.55	32.95
5355	NASDAQ	FLXS	Fri, Nov 14, 2014	35.00	35.09	33.77	34.04
5354	NASDAQ	FLXS	Thu, Nov 13, 2014	35.76	35.76	34.87	35.45
5353	NASDAQ	FLXS	Wed, Nov 12, 2014	35.14	35.71	34.66	35.52
5352	NASDAQ	FLXS	Tue, Nov 11, 2014	34.92	35.30	34.72	35.23
5351	NASDAQ	FLXS	Mon, Nov 10, 2014	35.51	35.51	34.49	35.01
5350	NASDAQ	FLXS	Fri, Nov 7, 2014	34.76	36.21	33.77	35.22
5349	NASDAQ	FLXS	Thu, Nov 6, 2014	33.57	34.52	33.01	34.48
5348	NASDAQ	FLXS	Wed, Nov 5, 2014	34.61	34.61	33.30	33.57
5347	NASDAQ	FLXS	Tue, Nov 4, 2014	33.93	34.65	33.93	34.44
5346	NASDAQ	FLXS	Mon, Nov 3, 2014	34.46	34.94	33.95	34.20
5345	NASDAQ	FLXS	Fri, Oct 31, 2014	34.46	34.46	34.10	34.31
5344	NASDAQ	FLXS	Thu, Oct 30, 2014	33.19	33.95	32.76	33.88
5343	NASDAQ	FLXS	Wed, Oct 29, 2014	33.73	33.97	32.41	33.16
5342	NASDAQ	FLXS	Tue, Oct 28, 2014	31.99	33.73	31.93	33.67
5341	NASDAQ	FLXS	Mon, Oct 27, 2014	32.19	32.46	31.83	31.96
5340	NASDAQ	FLXS	Fri, Oct 24, 2014	32.06	32.51	32.06	32.46
5339	NASDAQ	FLXS	Thu, Oct 23, 2014	33.04	34.52	31.72	32.25
5338	NASDAQ	FLXS	Wed, Oct 22, 2014	31.63	32.79	31.63	32.74
5337	NASDAQ	FLXS	Tue, Oct 21, 2014	32.46	33.27	31.59	31.78
5336	NASDAQ	FLXS	Mon, Oct 20, 2014	33.76	33.89	31.97	32.17
5335	NASDAQ	FLXS	Fri, Oct 17, 2014	35.32	35.47	33.58	33.73
5334	NASDAQ	FLXS	Thu, Oct 16, 2014	34.64	35.80	33.89	34.74
5333	NASDAQ	FLXS	Wed, Oct 15, 2014	36.10	36.60	33.58	35.35
5332	NASDAQ	FLXS	Tue, Oct 14, 2014	36.62	36.62	35.60	36.60
5331	NASDAQ	FLXS	Mon, Oct 13, 2014	35.42	36.71	35.38	36.59
5330	NASDAQ	FLXS	Fri, Oct 10, 2014	35.22	36.12	35.00	35.51
5329	NASDAQ	FLXS	Thu, Oct 9, 2014	36.10	36.20	34.99	35.34
5328	NASDAQ	FLXS	Wed, Oct 8, 2014	33.18	36.40	33.18	36.13
5327	NASDAQ	FLXS	Tue, Oct 7, 2014	33.13	33.42	33.13	33.38
5326	NASDAQ	FLXS	Mon, Oct 6, 2014	33.21	33.50	33.14	33.39
5325	NASDAQ	FLXS	Fri, Oct 3, 2014	33.87	33.87	33.12	33.12
5324	NASDAQ	FLXS	Thu, Oct 2, 2014	33.06	33.98	32.86	33.72
5323	NASDAQ	FLXS	Wed, Oct 1, 2014	33.53	33.53	32.74	33.28
5322	NASDAQ	FLXS	Tue, Sep 30, 2014	34.90	34.90	33.57	33.73
5321	NASDAQ	FLXS	Mon, Sep 29, 2014	35.81	36.26	34.61	34.86
5320	NASDAQ	FLXS	Fri, Sep 26, 2014	36.73	36.78	35.92	36.53
5319	NASDAQ	FLXS	Thu, Sep 25, 2014	36.79	36.87	36.47	36.56
5318	NASDAQ	FLXS	Wed, Sep 24, 2014	36.75	36.97	36.52	36.93
5317	NASDAQ	FLXS	Tue, Sep 23, 2014	36.78	36.98	36.25	36.64
5316	NASDAQ	FLXS	Mon, Sep 22, 2014	36.59	37.00	35.60	36.79
5315	NASDAQ	FLXS	Fri, Sep 19, 2014	36.95	37.31	36.22	37.01
5314	NASDAQ	FLXS	Thu, Sep 18, 2014	36.57	37.60	36.38	36.62
5313	NASDAQ	FLXS	Wed, Sep 17, 2014	35.84	37.10	35.50	36.24
5312	NASDAQ	FLXS	Tue, Sep 16, 2014	35.45	36.67	35.40	36.13
5311	NASDAQ	FLXS	Mon, Sep 15, 2014	36.09	37.26	35.23	35.57
5310	NASDAQ	FLXS	Fri, Sep 12, 2014	37.88	38.43	35.21	35.82
5309	NASDAQ	FLXS	Thu, Sep 11, 2014	36.54	38.19	35.72	37.79
5308	NASDAQ	FLXS	Wed, Sep 10, 2014	35.99	36.90	35.56	36.67
5307	NASDAQ	FLXS	Tue, Sep 9, 2014	36.40	36.76	35.83	35.87
5306	NASDAQ	FLXS	Mon, Sep 8, 2014	36.29	36.81	35.05	36.48
5305	NASDAQ	FLXS	Fri, Sep 5, 2014	35.59	36.80	35.22	36.52
5304	NASDAQ	FLXS	Thu, Sep 4, 2014	35.17	35.75	35.25	35.68
5303	NASDAQ	FLXS	Wed, Sep 3, 2014	35.73	35.73	34.83	35.05
5302	NASDAQ	FLXS	Tue, Sep 2, 2014	35.33	35.75	34.94	35.52
5301	NASDAQ	FLXS	Fri, Aug 29, 2014	35.30	35.68	34.67	35.04
5300	NASDAQ	FLXS	Thu, Aug 28, 2014	35.24	35.74	35.03	35.19
5299	NASDAQ	FLXS	Wed, Aug 27, 2014	35.51	35.75	35.28	35.42
5298	NASDAQ	FLXS	Tue, Aug 26, 2014	35.57	35.75	35.20	35.49
5297	NASDAQ	FLXS	Mon, Aug 25, 2014	34.78	35.63	34.72	35.41
5296	NASDAQ	FLXS	Fri, Aug 22, 2014	33.05	34.49	32.80	34.47
5295	NASDAQ	FLXS	Thu, Aug 21, 2014	33.30	33.43	32.48	33.26
5294	NASDAQ	FLXS	Wed, Aug 20, 2014	33.60	33.74	31.90	33.23
5293	NASDAQ	FLXS	Tue, Aug 19, 2014	33.10	33.70	32.64	33.49
5292	NASDAQ	FLXS	Mon, Aug 18, 2014	32.82	33.30	32.00	33.15
5291	NASDAQ	FLXS	Fri, Aug 15, 2014	32.82	32.82	31.83	32.56
5290	NASDAQ	FLXS	Thu, Aug 14, 2014	32.35	32.61	32.31	32.41
5289	NASDAQ	FLXS	Wed, Aug 13, 2014	31.47	32.73	31.64	32.15
5288	NASDAQ	FLXS	Tue, Aug 12, 2014	31.72	31.92	31.32	31.32
5287	NASDAQ	FLXS	Mon, Aug 11, 2014	32.06	32.06	31.69	31.82
5286	NASDAQ	FLXS	Fri, Aug 8, 2014	31.56	32.06	31.56	31.92
5285	NASDAQ	FLXS	Thu, Aug 7, 2014	31.22	31.89	30.69	31.51
5284	NASDAQ	FLXS	Wed, Aug 6, 2014	30.36	31.43	30.36	31.06
5283	NASDAQ	FLXS	Tue, Aug 5, 2014	30.25	30.70	30.25	30.50
5282	NASDAQ	FLXS	Mon, Aug 4, 2014	30.32	30.79	30.25	30.26
5281	NASDAQ	FLXS	Fri, Aug 1, 2014	30.36	31.05	30.25	30.30
5280	NASDAQ	FLXS	Thu, Jul 31, 2014	31.25	31.48	30.25	30.26
5279	NASDAQ	FLXS	Wed, Jul 30, 2014	31.44	31.44	31.25	31.31
5278	NASDAQ	FLXS	Tue, Jul 29, 2014	31.30	31.63	31.25	31.28
5277	NASDAQ	FLXS	Mon, Jul 28, 2014	31.65	31.65	31.27	31.28
5276	NASDAQ	FLXS	Fri, Jul 25, 2014	31.54	32.75	31.54	31.56
5275	NASDAQ	FLXS	Thu, Jul 24, 2014	32.62	32.82	31.70	31.74
5274	NASDAQ	FLXS	Wed, Jul 23, 2014	32.67	33.19	32.34	32.45
5273	NASDAQ	FLXS	Tue, Jul 22, 2014	32.09	32.78	32.09	32.51
5272	NASDAQ	FLXS	Mon, Jul 21, 2014	32.04	32.45	31.90	32.00
5271	NASDAQ	FLXS	Fri, Jul 18, 2014	32.00	32.57	31.87	32.30
5270	NASDAQ	FLXS	Thu, Jul 17, 2014	32.27	32.35	32.01	32.19
5269	NASDAQ	FLXS	Wed, Jul 16, 2014	32.62	32.80	32.31	32.43
5268	NASDAQ	FLXS	Tue, Jul 15, 2014	32.64	33.29	32.12	32.30
5267	NASDAQ	FLXS	Mon, Jul 14, 2014	32.83	33.37	32.52	32.82
5266	NASDAQ	FLXS	Fri, Jul 11, 2014	32.99	32.99	32.21	32.83
5265	NASDAQ	FLXS	Thu, Jul 10, 2014	33.58	33.66	32.81	33.06
5264	NASDAQ	FLXS	Wed, Jul 9, 2014	34.26	34.60	34.11	34.34
5263	NASDAQ	FLXS	Tue, Jul 8, 2014	34.46	34.70	34.00	34.09
5262	NASDAQ	FLXS	Mon, Jul 7, 2014	34.46	35.62	33.88	34.27
5261	NASDAQ	FLXS	Thu, Jul 3, 2014	35.23	35.37	34.24	34.42
5260	NASDAQ	FLXS	Wed, Jul 2, 2014	36.17	36.17	35.00	35.10
5259	NASDAQ	FLXS	Tue, Jul 1, 2014	33.87	36.84	33.68	36.00
5258	NASDAQ	FLXS	Mon, Jun 30, 2014	32.48	34.68	32.11	33.35
5257	NASDAQ	FLXS	Fri, Jun 27, 2014	31.90	32.70	31.90	32.60
5256	NASDAQ	FLXS	Thu, Jun 26, 2014	32.04	32.42	31.80	32.11
5255	NASDAQ	FLXS	Wed, Jun 25, 2014	32.60	32.69	31.75	31.88
5254	NASDAQ	FLXS	Tue, Jun 24, 2014	33.73	34.30	32.63	32.70
5253	NASDAQ	FLXS	Mon, Jun 23, 2014	34.72	35.97	33.42	33.60
5252	NASDAQ	FLXS	Fri, Jun 20, 2014	34.64	34.97	34.20	34.51
5251	NASDAQ	FLXS	Thu, Jun 19, 2014	34.16	34.97	33.73	34.36
5250	NASDAQ	FLXS	Wed, Jun 18, 2014	34.19	34.40	33.43	34.04
5249	NASDAQ	FLXS	Tue, Jun 17, 2014	33.78	34.40	33.54	34.10
5248	NASDAQ	FLXS	Mon, Jun 16, 2014	34.90	36.17	33.22	33.86
5247	NASDAQ	FLXS	Fri, Jun 13, 2014	35.73	36.02	35.00	35.23
5246	NASDAQ	FLXS	Thu, Jun 12, 2014	35.77	35.77	35.09	35.48
5245	NASDAQ	FLXS	Wed, Jun 11, 2014	36.31	36.80	35.35	35.70
5244	NASDAQ	FLXS	Tue, Jun 10, 2014	36.95	36.98	36.57	36.69
5243	NASDAQ	FLXS	Mon, Jun 9, 2014	35.75	37.38	33.11	36.95
5242	NASDAQ	FLXS	Fri, Jun 6, 2014	34.95	36.06	34.95	35.83
5241	NASDAQ	FLXS	Thu, Jun 5, 2014	32.40	35.07	32.40	34.65
5240	NASDAQ	FLXS	Wed, Jun 4, 2014	31.67	32.98	31.67	32.39
5239	NASDAQ	FLXS	Tue, Jun 3, 2014	32.09	32.89	31.25	31.95
5238	NASDAQ	FLXS	Mon, Jun 2, 2014	33.20	33.27	32.04	32.40
5237	NASDAQ	FLXS	Fri, May 30, 2014	33.78	34.46	33.05	33.28
5236	NASDAQ	FLXS	Thu, May 29, 2014	33.78	34.98	33.09	33.59
5235	NASDAQ	FLXS	Wed, May 28, 2014	33.75	34.50	33.28	33.60
5234	NASDAQ	FLXS	Tue, May 27, 2014	32.83	33.99	32.64	33.87
5233	NASDAQ	FLXS	Fri, May 23, 2014	32.05	32.93	32.00	32.14
5232	NASDAQ	FLXS	Thu, May 22, 2014	32.07	32.70	32.00	32.27
5231	NASDAQ	FLXS	Wed, May 21, 2014	32.67	32.89	32.00	32.14
5230	NASDAQ	FLXS	Tue, May 20, 2014	32.70	35.95	31.70	32.57
5229	NASDAQ	FLXS	Mon, May 19, 2014	33.39	33.70	32.74	32.94
5228	NASDAQ	FLXS	Fri, May 16, 2014	32.76	33.69	32.44	33.68
5227	NASDAQ	FLXS	Thu, May 15, 2014	32.83	33.88	32.32	32.72
5226	NASDAQ	FLXS	Wed, May 14, 2014	35.39	36.06	32.80	33.10
5225	NASDAQ	FLXS	Tue, May 13, 2014	36.01	36.42	35.30	35.32
5224	NASDAQ	FLXS	Mon, May 12, 2014	33.78	36.10	33.54	35.96
5223	NASDAQ	FLXS	Fri, May 9, 2014	32.82	33.74	30.74	33.48
5222	NASDAQ	FLXS	Thu, May 8, 2014	33.44	34.40	32.86	32.98
5221	NASDAQ	FLXS	Wed, May 7, 2014	33.34	33.41	30.61	33.41
5220	NASDAQ	FLXS	Tue, May 6, 2014	33.90	34.35	33.29	33.37
5219	NASDAQ	FLXS	Mon, May 5, 2014	33.84	34.27	33.34	33.93
5218	NASDAQ	FLXS	Fri, May 2, 2014	33.06	34.30	33.06	34.27
5217	NASDAQ	FLXS	Thu, May 1, 2014	34.42	34.42	32.15	33.09
5216	NASDAQ	FLXS	Wed, Apr 30, 2014	34.32	34.87	32.97	34.36
5215	NASDAQ	FLXS	Tue, Apr 29, 2014	35.25	36.16	34.02	34.37
5214	NASDAQ	FLXS	Mon, Apr 28, 2014	36.09	37.25	34.11	34.98
5213	NASDAQ	FLXS	Fri, Apr 25, 2014	37.23	37.66	35.56	35.77
5212	NASDAQ	FLXS	Thu, Apr 24, 2014	37.86	38.06	37.18	37.41
5211	NASDAQ	FLXS	Wed, Apr 23, 2014	38.11	38.25	37.28	37.43
5210	NASDAQ	FLXS	Tue, Apr 22, 2014	38.22	38.39	38.01	38.23
5209	NASDAQ	FLXS	Mon, Apr 21, 2014	37.49	38.54	37.22	38.24
5208	NASDAQ	FLXS	Thu, Apr 17, 2014	37.00	37.81	36.60	37.03
5207	NASDAQ	FLXS	Wed, Apr 16, 2014	37.10	37.61	36.12	36.78
5206	NASDAQ	FLXS	Tue, Apr 15, 2014	36.26	37.00	34.97	36.88
5205	NASDAQ	FLXS	Mon, Apr 14, 2014	36.82	36.90	35.44	36.26
5204	NASDAQ	FLXS	Fri, Apr 11, 2014	34.97	36.94	34.97	36.37
5203	NASDAQ	FLXS	Thu, Apr 10, 2014	36.85	37.00	34.92	35.07
5202	NASDAQ	FLXS	Wed, Apr 9, 2014	37.72	38.43	36.68	36.71
5201	NASDAQ	FLXS	Tue, Apr 8, 2014	35.44	37.73	35.33	37.49
5200	NASDAQ	FLXS	Mon, Apr 7, 2014	36.70	38.76	35.31	35.62
5199	NASDAQ	FLXS	Fri, Apr 4, 2014	39.69	39.85	36.24	36.84
5198	NASDAQ	FLXS	Thu, Apr 3, 2014	39.85	39.87	39.17	39.22
5197	NASDAQ	FLXS	Wed, Apr 2, 2014	39.62	40.44	39.15	39.59
5196	NASDAQ	FLXS	Tue, Apr 1, 2014	37.85	39.89	37.72	39.50
5195	NASDAQ	FLXS	Mon, Mar 31, 2014	36.50	38.00	36.50	37.62
5194	NASDAQ	FLXS	Fri, Mar 28, 2014	37.00	37.55	35.76	36.24
5193	NASDAQ	FLXS	Thu, Mar 27, 2014	36.13	37.00	35.57	36.99
5192	NASDAQ	FLXS	Wed, Mar 26, 2014	37.40	37.70	36.23	36.23
5191	NASDAQ	FLXS	Tue, Mar 25, 2014	36.20	37.03	35.75	36.81
5190	NASDAQ	FLXS	Mon, Mar 24, 2014	36.79	36.84	36.10	36.15
5189	NASDAQ	FLXS	Fri, Mar 21, 2014	36.00	36.52	36.00	36.48
5188	NASDAQ	FLXS	Thu, Mar 20, 2014	36.33	36.90	36.03	36.17
5187	NASDAQ	FLXS	Wed, Mar 19, 2014	36.09	37.99	36.09	36.44
5186	NASDAQ	FLXS	Tue, Mar 18, 2014	36.10	36.47	35.90	36.16
5185	NASDAQ	FLXS	Mon, Mar 17, 2014	36.08	36.18	35.83	36.17
5184	NASDAQ	FLXS	Fri, Mar 14, 2014	36.09	36.18	34.89	35.73
5183	NASDAQ	FLXS	Thu, Mar 13, 2014	37.32	36.88	35.88	36.17
5182	NASDAQ	FLXS	Wed, Mar 12, 2014	37.51	37.54	36.59	37.09
5181	NASDAQ	FLXS	Tue, Mar 11, 2014	38.62	38.63	37.53	37.62
5180	NASDAQ	FLXS	Mon, Mar 10, 2014	38.23	38.62	37.67	38.47
5179	NASDAQ	FLXS	Fri, Mar 7, 2014	38.31	38.56	37.65	38.13
5178	NASDAQ	FLXS	Thu, Mar 6, 2014	37.45	38.20	37.45	38.14
5177	NASDAQ	FLXS	Wed, Mar 5, 2014	37.31	37.98	37.31	37.65
5176	NASDAQ	FLXS	Tue, Mar 4, 2014	37.58	38.00	36.89	37.28
5175	NASDAQ	FLXS	Mon, Mar 3, 2014	36.47	37.80	35.91	37.03
5174	NASDAQ	FLXS	Fri, Feb 28, 2014	37.16	37.80	37.00	37.15
5173	NASDAQ	FLXS	Thu, Feb 27, 2014	36.62	37.40	36.62	37.15
5172	NASDAQ	FLXS	Wed, Feb 26, 2014	36.53	37.40	36.02	36.85
5171	NASDAQ	FLXS	Tue, Feb 25, 2014	37.05	37.15	35.90	36.27
5170	NASDAQ	FLXS	Mon, Feb 24, 2014	36.17	37.27	35.96	37.16
5169	NASDAQ	FLXS	Fri, Feb 21, 2014	36.20	36.93	36.15	36.21
5168	NASDAQ	FLXS	Thu, Feb 20, 2014	36.19	36.35	35.04	36.34
5167	NASDAQ	FLXS	Wed, Feb 19, 2014	36.77	36.90	35.88	36.03
5166	NASDAQ	FLXS	Tue, Feb 18, 2014	35.97	36.90	35.89	36.68
5165	NASDAQ	FLXS	Fri, Feb 14, 2014	34.98	35.55	34.42	35.54
5164	NASDAQ	FLXS	Thu, Feb 13, 2014	33.64	35.36	33.64	34.97
5163	NASDAQ	FLXS	Wed, Feb 12, 2014	35.66	36.13	33.53	33.80
5162	NASDAQ	FLXS	Tue, Feb 11, 2014	34.78	35.79	34.26	35.46
5161	NASDAQ	FLXS	Mon, Feb 10, 2014	32.34	34.81	32.02	34.78
5160	NASDAQ	FLXS	Fri, Feb 7, 2014	30.87	33.22	30.86	32.59
5159	NASDAQ	FLXS	Thu, Feb 6, 2014	29.28	30.74	29.28	30.65
5158	NASDAQ	FLXS	Wed, Feb 5, 2014	29.25	29.54	28.33	28.72
5157	NASDAQ	FLXS	Tue, Feb 4, 2014	30.33	30.33	28.96	29.03
5156	NASDAQ	FLXS	Mon, Feb 3, 2014	30.94	30.96	29.28	29.68
5155	NASDAQ	FLXS	Fri, Jan 31, 2014	29.70	30.91	29.70	30.83
5154	NASDAQ	FLXS	Thu, Jan 30, 2014	29.15	30.44	28.83	30.06
5153	NASDAQ	FLXS	Wed, Jan 29, 2014	28.11	28.83	28.01	28.71
5152	NASDAQ	FLXS	Tue, Jan 28, 2014	28.28	28.70	28.15	28.31
5151	NASDAQ	FLXS	Mon, Jan 27, 2014	28.28	28.94	28.05	28.21
5150	NASDAQ	FLXS	Fri, Jan 24, 2014	28.68	28.92	28.04	28.11
5149	NASDAQ	FLXS	Thu, Jan 23, 2014	28.73	29.00	28.50	28.76
5148	NASDAQ	FLXS	Wed, Jan 22, 2014	28.80	28.85	27.96	28.65
5147	NASDAQ	FLXS	Tue, Jan 21, 2014	28.36	29.08	28.36	28.69
5146	NASDAQ	FLXS	Fri, Jan 17, 2014	28.13	28.43	27.98	28.05
5145	NASDAQ	FLXS	Thu, Jan 16, 2014	27.43	27.98	27.37	27.98
5144	NASDAQ	FLXS	Wed, Jan 15, 2014	27.23	27.43	26.83	27.43
5143	NASDAQ	FLXS	Tue, Jan 14, 2014	26.10	27.54	25.83	27.43
5142	NASDAQ	FLXS	Mon, Jan 13, 2014	26.55	26.57	25.77	26.00
5141	NASDAQ	FLXS	Fri, Jan 10, 2014	27.97	27.97	26.17	26.57
5140	NASDAQ	FLXS	Thu, Jan 9, 2014	28.48	29.00	27.50	27.98
5139	NASDAQ	FLXS	Wed, Jan 8, 2014	29.84	29.88	28.78	28.94
5138	NASDAQ	FLXS	Tue, Jan 7, 2014	30.23	30.94	29.76	29.99
5137	NASDAQ	FLXS	Mon, Jan 6, 2014	30.83	31.15	30.01	30.19
5136	NASDAQ	FLXS	Fri, Jan 3, 2014	30.54	30.86	30.52	30.65
5135	NASDAQ	FLXS	Thu, Jan 2, 2014	30.80	30.88	30.48	30.52
5134	NASDAQ	FLXS	Tue, Dec 31, 2013	30.21	30.98	30.21	30.73
5133	NASDAQ	FLXS	Mon, Dec 30, 2013	31.06	31.06	29.88	30.28
5132	NASDAQ	FLXS	Fri, Dec 27, 2013	31.53	31.53	30.59	30.97
5131	NASDAQ	FLXS	Thu, Dec 26, 2013	30.50	31.65	30.46	31.40
5130	NASDAQ	FLXS	Tue, Dec 24, 2013	29.85	30.54	29.48	30.45
5129	NASDAQ	FLXS	Mon, Dec 23, 2013	29.10	30.35	28.85	30.29
5128	NASDAQ	FLXS	Fri, Dec 20, 2013	27.81	29.08	27.54	28.96
5127	NASDAQ	FLXS	Thu, Dec 19, 2013	27.69	27.85	27.60	27.67
5126	NASDAQ	FLXS	Wed, Dec 18, 2013	27.64	27.81	27.55	27.64
5125	NASDAQ	FLXS	Tue, Dec 17, 2013	27.70	27.84	27.42	27.76
5124	NASDAQ	FLXS	Mon, Dec 16, 2013	27.60	27.70	27.41	27.68
5123	NASDAQ	FLXS	Fri, Dec 13, 2013	27.60	27.67	27.42	27.60
5122	NASDAQ	FLXS	Thu, Dec 12, 2013	27.60	27.69	27.47	27.47
5121	NASDAQ	FLXS	Wed, Dec 11, 2013	27.34	27.74	27.34	27.60
5120	NASDAQ	FLXS	Tue, Dec 10, 2013	27.61	27.74	27.30	27.38
5119	NASDAQ	FLXS	Mon, Dec 9, 2013	27.60	27.75	27.53	27.57
5118	NASDAQ	FLXS	Fri, Dec 6, 2013	27.18	27.74	27.18	27.60
5117	NASDAQ	FLXS	Thu, Dec 5, 2013	26.68	27.22	26.32	27.01
5116	NASDAQ	FLXS	Wed, Dec 4, 2013	26.41	27.02	26.36	26.75
5115	NASDAQ	FLXS	Tue, Dec 3, 2013	26.52	26.81	26.24	26.40
5114	NASDAQ	FLXS	Mon, Dec 2, 2013	27.62	27.70	26.56	26.58
5113	NASDAQ	FLXS	Fri, Nov 29, 2013	27.61	27.73	27.60	27.66
5112	NASDAQ	FLXS	Wed, Nov 27, 2013	27.60	27.82	27.49	27.65
5111	NASDAQ	FLXS	Tue, Nov 26, 2013	27.60	27.74	27.50	27.60
5110	NASDAQ	FLXS	Mon, Nov 25, 2013	27.62	27.92	27.50	27.64
5109	NASDAQ	FLXS	Fri, Nov 22, 2013	27.63	27.72	27.55	27.56
5108	NASDAQ	FLXS	Thu, Nov 21, 2013	27.51	27.68	27.40	27.62
5107	NASDAQ	FLXS	Wed, Nov 20, 2013	27.38	27.75	27.24	27.55
5106	NASDAQ	FLXS	Tue, Nov 19, 2013	27.52	27.73	27.22	27.33
5105	NASDAQ	FLXS	Mon, Nov 18, 2013	27.60	27.78	27.30	27.42
5104	NASDAQ	FLXS	Fri, Nov 15, 2013	27.53	27.71	27.26	27.63
5103	NASDAQ	FLXS	Thu, Nov 14, 2013	27.55	27.65	27.37	27.60
5102	NASDAQ	FLXS	Wed, Nov 13, 2013	27.51	27.77	27.43	27.60
5101	NASDAQ	FLXS	Tue, Nov 12, 2013	27.36	27.87	27.36	27.60
5100	NASDAQ	FLXS	Mon, Nov 11, 2013	27.60	27.78	27.27	27.50
5099	NASDAQ	FLXS	Fri, Nov 8, 2013	27.60	27.80	27.27	27.63
5098	NASDAQ	FLXS	Thu, Nov 7, 2013	27.45	27.80	27.36	27.63
5097	NASDAQ	FLXS	Wed, Nov 6, 2013	27.60	27.60	27.25	27.44
5096	NASDAQ	FLXS	Tue, Nov 5, 2013	27.27	27.59	27.25	27.41
5095	NASDAQ	FLXS	Mon, Nov 4, 2013	27.26	27.61	27.25	27.35
5094	NASDAQ	FLXS	Fri, Nov 1, 2013	27.39	27.39	26.89	27.27
5093	NASDAQ	FLXS	Thu, Oct 31, 2013	27.62	27.79	27.00	27.46
5092	NASDAQ	FLXS	Wed, Oct 30, 2013	27.58	28.10	27.23	27.52
5091	NASDAQ	FLXS	Tue, Oct 29, 2013	27.23	27.62	27.07	27.62
5090	NASDAQ	FLXS	Mon, Oct 28, 2013	27.28	27.66	26.89	27.06
5089	NASDAQ	FLXS	Fri, Oct 25, 2013	27.56	27.56	26.90	27.18
5088	NASDAQ	FLXS	Thu, Oct 24, 2013	27.56	27.74	27.20	27.49
5087	NASDAQ	FLXS	Wed, Oct 23, 2013	27.14	27.79	27.09	27.37
5086	NASDAQ	FLXS	Tue, Oct 22, 2013	26.99	27.24	26.89	27.24
5085	NASDAQ	FLXS	Mon, Oct 21, 2013	26.32	26.89	26.32	26.89
5084	NASDAQ	FLXS	Fri, Oct 18, 2013	27.20	27.20	25.67	26.31
5083	NASDAQ	FLXS	Thu, Oct 17, 2013	26.80	27.08	25.92	27.06
5082	NASDAQ	FLXS	Wed, Oct 16, 2013	25.03	26.97	25.03	26.66
5081	NASDAQ	FLXS	Tue, Oct 15, 2013	25.50	25.59	24.72	24.72
5080	NASDAQ	FLXS	Mon, Oct 14, 2013	23.91	25.63	23.70	25.62
5079	NASDAQ	FLXS	Fri, Oct 11, 2013	23.71	24.15	23.09	23.97
5078	NASDAQ	FLXS	Thu, Oct 10, 2013	23.28	23.80	22.99	23.75
5077	NASDAQ	FLXS	Wed, Oct 9, 2013	22.84	23.42	22.51	22.89
5076	NASDAQ	FLXS	Tue, Oct 8, 2013	23.23	23.49	22.75	22.81
5075	NASDAQ	FLXS	Mon, Oct 7, 2013	23.47	23.87	23.09	23.17
5074	NASDAQ	FLXS	Fri, Oct 4, 2013	23.23	24.17	23.06	23.67
5073	NASDAQ	FLXS	Thu, Oct 3, 2013	24.55	24.55	23.21	23.26
5072	NASDAQ	FLXS	Wed, Oct 2, 2013	24.46	25.03	24.13	24.50
5071	NASDAQ	FLXS	Tue, Oct 1, 2013	24.89	24.89	24.46	24.64
5070	NASDAQ	FLXS	Mon, Sep 30, 2013	24.69	24.97	24.26	24.97
5069	NASDAQ	FLXS	Fri, Sep 27, 2013	24.65	25.23	24.10	24.89
5068	NASDAQ	FLXS	Thu, Sep 26, 2013	24.80	25.58	24.30	24.88
5067	NASDAQ	FLXS	Wed, Sep 25, 2013	24.87	25.59	24.40	24.72
5066	NASDAQ	FLXS	Tue, Sep 24, 2013	25.54	25.50	24.87	24.87
5065	NASDAQ	FLXS	Mon, Sep 23, 2013	25.57	25.86	25.10	25.51
5064	NASDAQ	FLXS	Fri, Sep 20, 2013	24.72	25.78	24.72	25.65
5063	NASDAQ	FLXS	Thu, Sep 19, 2013	23.83	24.78	23.68	24.69
5062	NASDAQ	FLXS	Wed, Sep 18, 2013	22.94	23.96	22.89	23.83
5061	NASDAQ	FLXS	Tue, Sep 17, 2013	22.76	23.30	22.66	23.07
5060	NASDAQ	FLXS	Mon, Sep 16, 2013	22.96	23.25	22.55	22.69
5059	NASDAQ	FLXS	Fri, Sep 13, 2013	22.79	23.39	22.49	22.67
5058	NASDAQ	FLXS	Thu, Sep 12, 2013	22.55	23.10	22.52	22.73
5057	NASDAQ	FLXS	Wed, Sep 11, 2013	22.55	23.42	22.49	22.50
5056	NASDAQ	FLXS	Tue, Sep 10, 2013	22.63	23.56	22.51	22.59
5055	NASDAQ	FLXS	Mon, Sep 9, 2013	22.60	22.75	22.49	22.63
5054	NASDAQ	FLXS	Fri, Sep 6, 2013	22.59	22.60	22.49	22.49
5053	NASDAQ	FLXS	Thu, Sep 5, 2013	22.59	22.59	22.45	22.45
5052	NASDAQ	FLXS	Wed, Sep 4, 2013	22.53	22.60	22.49	22.49
5051	NASDAQ	FLXS	Tue, Sep 3, 2013	22.60	22.60	22.40	22.50
5050	NASDAQ	FLXS	Fri, Aug 30, 2013	22.50	22.59	22.41	22.49
5049	NASDAQ	FLXS	Thu, Aug 29, 2013	22.48	22.55	22.40	22.53
5048	NASDAQ	FLXS	Wed, Aug 28, 2013	22.49	22.56	22.41	22.48
5047	NASDAQ	FLXS	Tue, Aug 27, 2013	22.49	22.52	22.42	22.47
5046	NASDAQ	FLXS	Mon, Aug 26, 2013	22.59	22.59	22.44	22.54
5045	NASDAQ	FLXS	Fri, Aug 23, 2013	22.52	22.64	22.46	22.46
5044	NASDAQ	FLXS	Thu, Aug 22, 2013	22.43	22.60	22.35	22.58
5043	NASDAQ	FLXS	Wed, Aug 21, 2013	22.50	22.59	22.40	22.44
5042	NASDAQ	FLXS	Tue, Aug 20, 2013	22.50	22.74	22.42	22.59
5041	NASDAQ	FLXS	Mon, Aug 19, 2013	22.55	23.50	22.27	22.40
5040	NASDAQ	FLXS	Fri, Aug 16, 2013	23.36	23.36	22.45	22.45
5039	NASDAQ	FLXS	Thu, Aug 15, 2013	24.40	24.92	23.47	23.48
5038	NASDAQ	FLXS	Wed, Aug 14, 2013	25.15	25.40	24.42	24.61
5037	NASDAQ	FLXS	Tue, Aug 13, 2013	25.33	25.43	24.87	25.02
5036	NASDAQ	FLXS	Mon, Aug 12, 2013	24.89	25.36	24.85	25.25
5035	NASDAQ	FLXS	Fri, Aug 9, 2013	25.30	25.40	24.94	25.08
5034	NASDAQ	FLXS	Thu, Aug 8, 2013	25.47	25.45	25.21	25.40
5033	NASDAQ	FLXS	Wed, Aug 7, 2013	25.26	25.48	25.26	25.28
5032	NASDAQ	FLXS	Tue, Aug 6, 2013	25.15	25.48	24.99	25.28
5031	NASDAQ	FLXS	Mon, Aug 5, 2013	24.84	25.27	24.77	25.24
5030	NASDAQ	FLXS	Fri, Aug 2, 2013	25.10	25.59	24.76	24.84
5029	NASDAQ	FLXS	Thu, Aug 1, 2013	25.16	25.52	25.06	25.28
5028	NASDAQ	FLXS	Wed, Jul 31, 2013	25.00	25.00	24.50	24.89
5027	NASDAQ	FLXS	Tue, Jul 30, 2013	25.25	25.25	24.95	24.95
5026	NASDAQ	FLXS	Mon, Jul 29, 2013	25.37	25.37	25.00	25.01
5025	NASDAQ	FLXS	Fri, Jul 26, 2013	25.37	25.44	25.26	25.27
5024	NASDAQ	FLXS	Thu, Jul 25, 2013	25.32	25.50	25.30	25.47
5023	NASDAQ	FLXS	Wed, Jul 24, 2013	25.41	25.37	25.13	25.31
5022	NASDAQ	FLXS	Tue, Jul 23, 2013	25.51	25.51	25.21	25.29
5021	NASDAQ	FLXS	Mon, Jul 22, 2013	25.40	25.40	25.00	25.30
5020	NASDAQ	FLXS	Fri, Jul 19, 2013	25.49	25.60	25.39	25.49
5019	NASDAQ	FLXS	Thu, Jul 18, 2013	25.50	25.96	25.30	25.49
5018	NASDAQ	FLXS	Wed, Jul 17, 2013	25.45	25.50	25.22	25.36
5017	NASDAQ	FLXS	Tue, Jul 16, 2013	25.44	25.47	25.10	25.25
5016	NASDAQ	FLXS	Mon, Jul 15, 2013	24.97	25.50	24.40	25.45
5015	NASDAQ	FLXS	Fri, Jul 12, 2013	24.54	24.91	24.59	24.88
5014	NASDAQ	FLXS	Thu, Jul 11, 2013	25.31	25.31	23.70	24.64
5013	NASDAQ	FLXS	Wed, Jul 10, 2013	24.78	25.18	24.73	25.03
5012	NASDAQ	FLXS	Tue, Jul 9, 2013	24.92	25.25	24.63	24.87
5011	NASDAQ	FLXS	Mon, Jul 8, 2013	24.93	25.03	24.71	24.84
5010	NASDAQ	FLXS	Fri, Jul 5, 2013	25.10	25.28	24.74	25.03
5009	NASDAQ	FLXS	Wed, Jul 3, 2013	24.75	24.84	24.63	24.77
5008	NASDAQ	FLXS	Tue, Jul 2, 2013	24.93	25.20	24.55	24.82
5007	NASDAQ	FLXS	Mon, Jul 1, 2013	24.61	24.88	24.55	24.88
5006	NASDAQ	FLXS	Fri, Jun 28, 2013	24.25	24.70	23.64	24.38
5005	NASDAQ	FLXS	Thu, Jun 27, 2013	24.02	24.44	23.56	24.35
5004	NASDAQ	FLXS	Wed, Jun 26, 2013	24.07	24.36	23.22	23.90
5003	NASDAQ	FLXS	Tue, Jun 25, 2013	23.38	24.00	23.08	23.99
5002	NASDAQ	FLXS	Mon, Jun 24, 2013	23.35	23.35	22.51	23.10
5001	NASDAQ	FLXS	Fri, Jun 21, 2013	22.89	23.54	22.65	23.37
5000	NASDAQ	FLXS	Thu, Jun 20, 2013	22.98	23.16	22.61	22.78
4999	NASDAQ	FLXS	Wed, Jun 19, 2013	23.36	23.80	22.73	23.21
4998	NASDAQ	FLXS	Tue, Jun 18, 2013	22.51	23.59	22.39	23.52
4997	NASDAQ	FLXS	Mon, Jun 17, 2013	22.75	22.75	22.32	22.54
4996	NASDAQ	FLXS	Fri, Jun 14, 2013	22.56	22.76	22.52	22.57
4995	NASDAQ	FLXS	Thu, Jun 13, 2013	22.48	22.65	22.14	22.65
4994	NASDAQ	FLXS	Wed, Jun 12, 2013	22.39	22.39	22.07	22.10
4993	NASDAQ	FLXS	Tue, Jun 11, 2013	22.22	22.28	21.88	22.27
4992	NASDAQ	FLXS	Mon, Jun 10, 2013	22.61	22.62	22.26	22.30
4991	NASDAQ	FLXS	Fri, Jun 7, 2013	21.76	22.54	21.76	22.47
4990	NASDAQ	FLXS	Thu, Jun 6, 2013	21.17	21.64	21.17	21.60
4989	NASDAQ	FLXS	Wed, Jun 5, 2013	22.00	22.00	21.03	21.10
4988	NASDAQ	FLXS	Tue, Jun 4, 2013	22.63	22.64	22.00	22.11
4987	NASDAQ	FLXS	Mon, Jun 3, 2013	22.82	22.82	22.44	22.54
4986	NASDAQ	FLXS	Fri, May 31, 2013	22.71	22.76	22.53	22.73
4985	NASDAQ	FLXS	Thu, May 30, 2013	22.78	22.98	22.63	22.84
4984	NASDAQ	FLXS	Wed, May 29, 2013	22.85	22.88	22.50	22.61
4983	NASDAQ	FLXS	Tue, May 28, 2013	22.99	23.51	22.76	22.92
4982	NASDAQ	FLXS	Fri, May 24, 2013	21.95	22.70	21.84	22.65
4981	NASDAQ	FLXS	Thu, May 23, 2013	21.89	22.14	21.31	22.14
4980	NASDAQ	FLXS	Wed, May 22, 2013	22.44	22.47	22.08	22.13
4979	NASDAQ	FLXS	Tue, May 21, 2013	22.44	22.63	22.14	22.40
4978	NASDAQ	FLXS	Mon, May 20, 2013	21.70	22.47	21.70	22.20
4977	NASDAQ	FLXS	Fri, May 17, 2013	21.12	21.98	21.12	21.69
4976	NASDAQ	FLXS	Thu, May 16, 2013	21.10	21.27	20.92	21.00
4975	NASDAQ	FLXS	Wed, May 15, 2013	20.87	21.11	20.75	21.10
4974	NASDAQ	FLXS	Tue, May 14, 2013	20.93	21.20	20.67	20.99
4973	NASDAQ	FLXS	Mon, May 13, 2013	20.99	21.03	20.78	20.84
4972	NASDAQ	FLXS	Fri, May 10, 2013	20.76	21.06	20.57	21.01
4971	NASDAQ	FLXS	Thu, May 9, 2013	20.40	21.00	20.00	20.67
4970	NASDAQ	FLXS	Wed, May 8, 2013	19.71	20.47	19.71	20.34
4969	NASDAQ	FLXS	Tue, May 7, 2013	19.32	19.81	19.32	19.68
4968	NASDAQ	FLXS	Mon, May 6, 2013	19.24	19.30	18.56	19.18
4967	NASDAQ	FLXS	Fri, May 3, 2013	19.53	19.73	19.13	19.24
4966	NASDAQ	FLXS	Thu, May 2, 2013	19.84	19.90	19.30	19.53
4965	NASDAQ	FLXS	Wed, May 1, 2013	20.48	20.68	19.68	19.72
4964	NASDAQ	FLXS	Tue, Apr 30, 2013	20.50	20.68	20.46	20.59
4963	NASDAQ	FLXS	Mon, Apr 29, 2013	20.45	20.80	20.44	20.53
4962	NASDAQ	FLXS	Fri, Apr 26, 2013	21.12	21.12	20.51	20.54
4961	NASDAQ	FLXS	Thu, Apr 25, 2013	21.20	21.19	21.01	21.13
4960	NASDAQ	FLXS	Wed, Apr 24, 2013	21.25	21.29	21.01	21.19
4959	NASDAQ	FLXS	Tue, Apr 23, 2013	20.76	21.30	20.76	21.20
4958	NASDAQ	FLXS	Mon, Apr 22, 2013	21.00	21.00	20.58	20.68
4957	NASDAQ	FLXS	Fri, Apr 19, 2013	20.24	21.00	20.00	20.87
4956	NASDAQ	FLXS	Thu, Apr 18, 2013	21.57	21.99	20.01	20.16
4955	NASDAQ	FLXS	Wed, Apr 17, 2013	23.07	23.21	21.39	21.47
4954	NASDAQ	FLXS	Tue, Apr 16, 2013	23.09	24.48	23.09	23.22
4953	NASDAQ	FLXS	Mon, Apr 15, 2013	24.35	24.48	22.77	23.01
4952	NASDAQ	FLXS	Fri, Apr 12, 2013	24.49	24.87	24.40	24.41
4951	NASDAQ	FLXS	Thu, Apr 11, 2013	24.76	24.94	24.47	24.51
4950	NASDAQ	FLXS	Wed, Apr 10, 2013	24.44	24.97	24.44	24.94
4949	NASDAQ	FLXS	Tue, Apr 9, 2013	24.11	24.40	24.02	24.30
4948	NASDAQ	FLXS	Mon, Apr 8, 2013	24.28	24.43	24.11	24.20
4947	NASDAQ	FLXS	Fri, Apr 5, 2013	23.94	25.43	23.91	24.06
4946	NASDAQ	FLXS	Thu, Apr 4, 2013	23.28	24.34	23.28	24.22
4945	NASDAQ	FLXS	Wed, Apr 3, 2013	24.55	24.55	22.76	23.26
4944	NASDAQ	FLXS	Tue, Apr 2, 2013	24.50	25.35	24.23	24.58
4943	NASDAQ	FLXS	Mon, Apr 1, 2013	24.77	24.77	23.66	24.33
4942	NASDAQ	FLXS	Thu, Mar 28, 2013	25.23	25.65	24.63	24.74
4941	NASDAQ	FLXS	Wed, Mar 27, 2013	25.17	25.41	24.95	25.22
4940	NASDAQ	FLXS	Tue, Mar 26, 2013	25.85	26.00	25.13	25.25
4939	NASDAQ	FLXS	Mon, Mar 25, 2013	25.65	25.99	25.18	25.57
4938	NASDAQ	FLXS	Fri, Mar 22, 2013	25.01	25.96	25.01	25.49
4937	NASDAQ	FLXS	Thu, Mar 21, 2013	25.00	25.18	24.88	25.09
4936	NASDAQ	FLXS	Wed, Mar 20, 2013	24.10	25.15	23.41	25.08
4935	NASDAQ	FLXS	Tue, Mar 19, 2013	23.61	24.16	23.60	24.05
4934	NASDAQ	FLXS	Mon, Mar 18, 2013	23.08	24.00	22.68	23.58
4933	NASDAQ	FLXS	Fri, Mar 15, 2013	23.43	24.14	22.95	23.39
4932	NASDAQ	FLXS	Thu, Mar 14, 2013	23.87	23.98	23.19	23.39
4931	NASDAQ	FLXS	Wed, Mar 13, 2013	24.52	24.52	23.36	23.98
4930	NASDAQ	FLXS	Tue, Mar 12, 2013	25.15	25.35	23.97	24.43
4929	NASDAQ	FLXS	Mon, Mar 11, 2013	25.17	26.29	25.10	25.16
4928	NASDAQ	FLXS	Fri, Mar 8, 2013	24.62	25.62	24.29	25.19
4927	NASDAQ	FLXS	Thu, Mar 7, 2013	23.88	24.48	23.61	24.41
4926	NASDAQ	FLXS	Wed, Mar 6, 2013	23.28	23.93	23.28	23.92
4925	NASDAQ	FLXS	Tue, Mar 5, 2013	23.95	23.95	23.07	23.24
4924	NASDAQ	FLXS	Mon, Mar 4, 2013	23.09	23.95	23.09	23.84
4923	NASDAQ	FLXS	Fri, Mar 1, 2013	22.69	23.14	22.69	23.09
4922	NASDAQ	FLXS	Thu, Feb 28, 2013	22.89	23.10	22.68	23.00
4921	NASDAQ	FLXS	Wed, Feb 27, 2013	22.80	22.97	22.75	22.92
4920	NASDAQ	FLXS	Tue, Feb 26, 2013	22.99	22.99	22.85	22.85
4919	NASDAQ	FLXS	Mon, Feb 25, 2013	23.31	23.42	22.99	22.99
4918	NASDAQ	FLXS	Fri, Feb 22, 2013	23.14	23.51	23.04	23.25
4917	NASDAQ	FLXS	Thu, Feb 21, 2013	22.91	23.15	22.85	23.00
4916	NASDAQ	FLXS	Wed, Feb 20, 2013	23.04	23.68	22.86	22.90
4915	NASDAQ	FLXS	Tue, Feb 19, 2013	23.06	23.41	22.75	23.00
4914	NASDAQ	FLXS	Fri, Feb 15, 2013	23.57	23.75	22.78	22.98
4913	NASDAQ	FLXS	Thu, Feb 14, 2013	23.60	23.60	22.89	23.35
4912	NASDAQ	FLXS	Wed, Feb 13, 2013	22.87	23.99	22.87	23.58
4911	NASDAQ	FLXS	Tue, Feb 12, 2013	22.06	22.94	22.05	22.80
4910	NASDAQ	FLXS	Mon, Feb 11, 2013	21.72	22.18	21.72	21.99
4909	NASDAQ	FLXS	Fri, Feb 8, 2013	22.10	22.48	21.50	21.62
4908	NASDAQ	FLXS	Thu, Feb 7, 2013	22.90	23.39	22.03	22.05
4907	NASDAQ	FLXS	Wed, Feb 6, 2013	23.56	23.56	22.61	23.03
4906	NASDAQ	FLXS	Tue, Feb 5, 2013	24.09	24.09	23.30	23.69
4905	NASDAQ	FLXS	Mon, Feb 4, 2013	24.55	24.55	24.00	24.02
4904	NASDAQ	FLXS	Fri, Feb 1, 2013	23.48	24.94	23.07	24.17
4903	NASDAQ	FLXS	Thu, Jan 31, 2013	23.11	23.71	23.11	23.46
4902	NASDAQ	FLXS	Wed, Jan 30, 2013	24.02	24.47	23.03	23.11
4901	NASDAQ	FLXS	Tue, Jan 29, 2013	23.10	23.90	22.99	23.89
4900	NASDAQ	FLXS	Mon, Jan 28, 2013	23.09	23.15	22.84	23.11
4899	NASDAQ	FLXS	Fri, Jan 25, 2013	23.03	23.22	22.35	22.91
4898	NASDAQ	FLXS	Thu, Jan 24, 2013	22.73	23.01	22.09	22.82
4897	NASDAQ	FLXS	Wed, Jan 23, 2013	23.16	23.39	22.73	22.75
4896	NASDAQ	FLXS	Tue, Jan 22, 2013	22.58	23.23	22.58	23.10
4895	NASDAQ	FLXS	Fri, Jan 18, 2013	22.72	22.96	22.41	22.58
4894	NASDAQ	FLXS	Thu, Jan 17, 2013	22.97	22.97	22.16	22.75
4893	NASDAQ	FLXS	Wed, Jan 16, 2013	22.17	23.00	21.51	22.91
4892	NASDAQ	FLXS	Tue, Jan 15, 2013	22.10	22.73	21.92	22.17
4891	NASDAQ	FLXS	Mon, Jan 14, 2013	22.73	22.75	22.08	22.18
4890	NASDAQ	FLXS	Fri, Jan 11, 2013	22.80	23.10	22.40	22.62
4889	NASDAQ	FLXS	Thu, Jan 10, 2013	22.00	22.90	21.95	22.75
4888	NASDAQ	FLXS	Wed, Jan 9, 2013	21.91	22.00	21.71	21.97
4887	NASDAQ	FLXS	Tue, Jan 8, 2013	22.51	22.51	21.81	21.82
4886	NASDAQ	FLXS	Mon, Jan 7, 2013	21.87	22.90	21.15	22.51
4885	NASDAQ	FLXS	Fri, Jan 4, 2013	22.25	22.25	21.52	21.86
4884	NASDAQ	FLXS	Thu, Jan 3, 2013	22.99	22.99	21.58	22.27
4883	NASDAQ	FLXS	Wed, Jan 2, 2013	21.76	23.00	21.67	22.82
4882	NASDAQ	FLXS	Mon, Dec 31, 2012	20.55	21.88	20.55	21.45
4881	NASDAQ	FLXS	Fri, Dec 28, 2012	21.04	21.46	20.44	20.55
4880	NASDAQ	FLXS	Thu, Dec 27, 2012	22.40	22.56	21.01	21.43
4879	NASDAQ	FLXS	Wed, Dec 26, 2012	22.99	23.26	22.28	22.32
4878	NASDAQ	FLXS	Mon, Dec 24, 2012	22.66	23.44	22.31	22.93
4877	NASDAQ	FLXS	Fri, Dec 21, 2012	21.49	23.10	20.42	22.87
4876	NASDAQ	FLXS	Thu, Dec 20, 2012	21.08	21.40	20.55	21.40
4875	NASDAQ	FLXS	Wed, Dec 19, 2012	20.98	21.36	20.68	21.24
4874	NASDAQ	FLXS	Tue, Dec 18, 2012	20.27	21.45	20.05	21.09
4873	NASDAQ	FLXS	Mon, Dec 17, 2012	19.67	20.50	19.55	20.24
4872	NASDAQ	FLXS	Fri, Dec 14, 2012	19.60	19.82	19.35	19.55
4871	NASDAQ	FLXS	Thu, Dec 13, 2012	19.68	19.74	19.40	19.55
4870	NASDAQ	FLXS	Wed, Dec 12, 2012	19.75	19.75	19.53	19.54
4869	NASDAQ	FLXS	Tue, Dec 11, 2012	19.75	19.75	19.32	19.72
4868	NASDAQ	FLXS	Mon, Dec 10, 2012	19.66	19.77	19.47	19.77
4867	NASDAQ	FLXS	Fri, Dec 7, 2012	19.75	19.75	19.51	19.58
4866	NASDAQ	FLXS	Thu, Dec 6, 2012	19.54	19.75	19.54	19.70
4865	NASDAQ	FLXS	Wed, Dec 5, 2012	19.54	19.73	19.29	19.65
4864	NASDAQ	FLXS	Tue, Dec 4, 2012	19.53	19.58	19.29	19.57
4863	NASDAQ	FLXS	Mon, Dec 3, 2012	19.95	19.95	19.26	19.63
4862	NASDAQ	FLXS	Fri, Nov 30, 2012	19.86	19.99	19.85	19.89
4861	NASDAQ	FLXS	Thu, Nov 29, 2012	19.98	19.98	19.74	19.91
4860	NASDAQ	FLXS	Wed, Nov 28, 2012	19.64	19.99	19.55	19.93
4859	NASDAQ	FLXS	Tue, Nov 27, 2012	19.70	19.75	19.58	19.74
4858	NASDAQ	FLXS	Mon, Nov 26, 2012	19.62	19.79	19.60	19.70
4857	NASDAQ	FLXS	Fri, Nov 23, 2012	19.59	19.89	19.55	19.70
4856	NASDAQ	FLXS	Wed, Nov 21, 2012	19.76	19.88	19.56	19.72
4855	NASDAQ	FLXS	Tue, Nov 20, 2012	19.71	20.42	19.57	19.60
4854	NASDAQ	FLXS	Mon, Nov 19, 2012	19.78	20.08	19.52	19.79
4853	NASDAQ	FLXS	Fri, Nov 16, 2012	19.53	19.64	19.06	19.51
4852	NASDAQ	FLXS	Thu, Nov 15, 2012	19.30	20.39	19.30	19.62
4851	NASDAQ	FLXS	Wed, Nov 14, 2012	19.42	19.65	19.42	19.52
4850	NASDAQ	FLXS	Tue, Nov 13, 2012	19.43	19.76	19.25	19.34
4849	NASDAQ	FLXS	Mon, Nov 12, 2012	19.73	19.95	19.45	19.50
4848	NASDAQ	FLXS	Fri, Nov 9, 2012	19.24	19.91	19.24	19.67
4847	NASDAQ	FLXS	Thu, Nov 8, 2012	20.02	20.02	19.01	19.40
4846	NASDAQ	FLXS	Wed, Nov 7, 2012	20.06	20.81	19.88	19.89
4845	NASDAQ	FLXS	Tue, Nov 6, 2012	20.56	20.56	20.11	20.23
4844	NASDAQ	FLXS	Mon, Nov 5, 2012	20.81	20.81	20.38	20.55
4843	NASDAQ	FLXS	Fri, Nov 2, 2012	20.99	20.99	20.51	20.75
4842	NASDAQ	FLXS	Thu, Nov 1, 2012	20.09	21.20	20.09	20.90
4841	NASDAQ	FLXS	Wed, Oct 31, 2012	20.00	20.73	20.00	20.13
4840	NASDAQ	FLXS	Fri, Oct 26, 2012	19.60	20.70	19.60	19.95
4839	NASDAQ	FLXS	Thu, Oct 25, 2012	19.38	19.84	19.38	19.77
4838	NASDAQ	FLXS	Wed, Oct 24, 2012	19.45	19.64	19.20	19.34
4837	NASDAQ	FLXS	Tue, Oct 23, 2012	19.51	19.81	19.17	19.35
4836	NASDAQ	FLXS	Mon, Oct 22, 2012	19.33	19.83	19.31	19.50
4835	NASDAQ	FLXS	Fri, Oct 19, 2012	19.30	19.75	19.05	19.23
4834	NASDAQ	FLXS	Thu, Oct 18, 2012	19.30	19.59	19.18	19.40
4833	NASDAQ	FLXS	Wed, Oct 17, 2012	19.26	19.70	19.02	19.25
4832	NASDAQ	FLXS	Tue, Oct 16, 2012	19.53	19.78	19.22	19.38
4831	NASDAQ	FLXS	Mon, Oct 15, 2012	19.64	19.84	19.31	19.52
4830	NASDAQ	FLXS	Fri, Oct 12, 2012	19.18	20.00	19.11	19.50
4829	NASDAQ	FLXS	Thu, Oct 11, 2012	19.07	19.27	19.07	19.23
4828	NASDAQ	FLXS	Wed, Oct 10, 2012	19.13	19.30	19.01	19.15
4827	NASDAQ	FLXS	Tue, Oct 9, 2012	19.42	19.45	19.11	19.11
4826	NASDAQ	FLXS	Mon, Oct 8, 2012	19.40	19.60	19.29	19.47
4825	NASDAQ	FLXS	Fri, Oct 5, 2012	19.56	19.76	19.28	19.39
4824	NASDAQ	FLXS	Thu, Oct 4, 2012	19.80	19.80	19.39	19.56
4823	NASDAQ	FLXS	Wed, Oct 3, 2012	20.96	21.99	19.55	19.83
4822	NASDAQ	FLXS	Tue, Oct 2, 2012	20.82	20.88	20.61	20.82
4821	NASDAQ	FLXS	Mon, Oct 1, 2012	20.75	21.19	20.67	20.72
4820	NASDAQ	FLXS	Fri, Sep 28, 2012	21.37	21.37	20.66	20.70
4819	NASDAQ	FLXS	Thu, Sep 27, 2012	21.37	21.99	21.25	21.47
4818	NASDAQ	FLXS	Wed, Sep 26, 2012	20.86	21.52	20.66	21.20
4817	NASDAQ	FLXS	Tue, Sep 25, 2012	21.18	21.37	20.30	20.77
4816	NASDAQ	FLXS	Mon, Sep 24, 2012	20.67	21.71	20.50	21.18
4815	NASDAQ	FLXS	Fri, Sep 21, 2012	20.15	20.96	19.88	20.83
4814	NASDAQ	FLXS	Thu, Sep 20, 2012	19.99	20.20	19.95	20.05
4813	NASDAQ	FLXS	Wed, Sep 19, 2012	19.57	20.05	19.29	19.94
4812	NASDAQ	FLXS	Tue, Sep 18, 2012	18.87	19.67	18.87	19.49
4811	NASDAQ	FLXS	Mon, Sep 17, 2012	19.34	19.41	18.94	18.99
4810	NASDAQ	FLXS	Fri, Sep 14, 2012	18.83	19.54	18.68	19.24
4809	NASDAQ	FLXS	Thu, Sep 13, 2012	18.95	19.39	18.75	18.89
4808	NASDAQ	FLXS	Wed, Sep 12, 2012	18.99	19.00	18.95	18.99
4807	NASDAQ	FLXS	Tue, Sep 11, 2012	18.84	19.08	18.84	19.00
4806	NASDAQ	FLXS	Mon, Sep 10, 2012	19.02	19.11	18.90	18.96
4805	NASDAQ	FLXS	Fri, Sep 7, 2012	19.05	19.22	18.89	19.11
4804	NASDAQ	FLXS	Thu, Sep 6, 2012	19.41	19.49	18.77	19.00
4803	NASDAQ	FLXS	Wed, Sep 5, 2012	19.71	19.71	18.93	19.36
4802	NASDAQ	FLXS	Tue, Sep 4, 2012	19.56	19.80	19.42	19.63
4801	NASDAQ	FLXS	Fri, Aug 31, 2012	20.00	20.00	19.60	19.62
4800	NASDAQ	FLXS	Thu, Aug 30, 2012	20.38	20.38	19.59	19.91
4799	NASDAQ	FLXS	Wed, Aug 29, 2012	20.96	20.96	19.72	20.31
4798	NASDAQ	FLXS	Tue, Aug 28, 2012	21.43	21.47	20.72	21.07
4797	NASDAQ	FLXS	Mon, Aug 27, 2012	22.61	22.61	22.00	22.01
4796	NASDAQ	FLXS	Fri, Aug 24, 2012	22.58	22.84	22.35	22.67
4795	NASDAQ	FLXS	Thu, Aug 23, 2012	22.47	22.81	22.47	22.55
4794	NASDAQ	FLXS	Wed, Aug 22, 2012	22.50	22.70	22.40	22.50
4793	NASDAQ	FLXS	Tue, Aug 21, 2012	22.80	22.99	22.39	22.47
4792	NASDAQ	FLXS	Mon, Aug 20, 2012	22.70	23.22	22.62	22.77
4791	NASDAQ	FLXS	Fri, Aug 17, 2012	22.65	22.85	22.37	22.84
4790	NASDAQ	FLXS	Thu, Aug 16, 2012	22.70	22.92	22.65	22.74
4789	NASDAQ	FLXS	Wed, Aug 15, 2012	22.63	22.84	22.51	22.70
4788	NASDAQ	FLXS	Tue, Aug 14, 2012	22.90	22.99	22.54	22.63
4787	NASDAQ	FLXS	Mon, Aug 13, 2012	22.92	23.07	22.70	22.90
4786	NASDAQ	FLXS	Fri, Aug 10, 2012	23.13	23.22	22.73	22.99
4785	NASDAQ	FLXS	Thu, Aug 9, 2012	22.83	23.28	22.52	23.12
4784	NASDAQ	FLXS	Wed, Aug 8, 2012	22.45	22.99	22.40	22.97
4783	NASDAQ	FLXS	Tue, Aug 7, 2012	22.04	22.75	21.84	22.60
4782	NASDAQ	FLXS	Mon, Aug 6, 2012	21.25	21.95	21.21	21.90
4781	NASDAQ	FLXS	Fri, Aug 3, 2012	21.48	21.75	21.20	21.36
4780	NASDAQ	FLXS	Thu, Aug 2, 2012	21.31	21.57	21.14	21.48
4779	NASDAQ	FLXS	Wed, Aug 1, 2012	21.40	21.55	21.15	21.23
4778	NASDAQ	FLXS	Tue, Jul 31, 2012	21.32	21.77	21.02	21.39
4777	NASDAQ	FLXS	Mon, Jul 30, 2012	21.50	21.79	20.78	21.26
4776	NASDAQ	FLXS	Fri, Jul 27, 2012	21.59	21.59	21.35	21.53
4775	NASDAQ	FLXS	Thu, Jul 26, 2012	21.32	21.60	21.16	21.42
4774	NASDAQ	FLXS	Wed, Jul 25, 2012	21.21	21.68	21.06	21.35
4773	NASDAQ	FLXS	Tue, Jul 24, 2012	21.25	21.30	21.03	21.21
4772	NASDAQ	FLXS	Mon, Jul 23, 2012	21.73	21.73	21.14	21.32
4771	NASDAQ	FLXS	Fri, Jul 20, 2012	21.68	21.95	21.54	21.87
4770	NASDAQ	FLXS	Thu, Jul 19, 2012	22.00	22.00	21.00	21.76
4769	NASDAQ	FLXS	Wed, Jul 18, 2012	21.87	21.95	21.69	21.94
4768	NASDAQ	FLXS	Tue, Jul 17, 2012	21.40	21.95	21.34	21.95
4767	NASDAQ	FLXS	Mon, Jul 16, 2012	20.96	21.50	20.68	21.50
4766	NASDAQ	FLXS	Fri, Jul 13, 2012	20.63	20.97	20.44	20.96
4765	NASDAQ	FLXS	Thu, Jul 12, 2012	20.96	20.96	20.32	20.60
4764	NASDAQ	FLXS	Wed, Jul 11, 2012	21.10	21.10	20.93	20.95
4763	NASDAQ	FLXS	Tue, Jul 10, 2012	21.05	21.07	20.77	21.05
4762	NASDAQ	FLXS	Mon, Jul 9, 2012	20.74	20.99	20.74	20.92
4761	NASDAQ	FLXS	Fri, Jul 6, 2012	20.84	21.04	20.52	20.72
4760	NASDAQ	FLXS	Thu, Jul 5, 2012	20.00	20.98	19.86	20.95
4759	NASDAQ	FLXS	Tue, Jul 3, 2012	20.50	20.85	20.35	20.82
4758	NASDAQ	FLXS	Mon, Jul 2, 2012	19.83	20.50	19.80	20.50
4757	NASDAQ	FLXS	Fri, Jun 29, 2012	20.05	20.05	19.45	19.78
4756	NASDAQ	FLXS	Thu, Jun 28, 2012	19.88	20.05	19.72	20.03
4755	NASDAQ	FLXS	Wed, Jun 27, 2012	19.91	20.12	19.87	20.01
4754	NASDAQ	FLXS	Tue, Jun 26, 2012	19.83	20.13	19.75	19.90
4753	NASDAQ	FLXS	Mon, Jun 25, 2012	19.65	20.21	19.60	19.94
4752	NASDAQ	FLXS	Fri, Jun 22, 2012	19.93	20.00	19.46	19.70
4751	NASDAQ	FLXS	Thu, Jun 21, 2012	19.92	20.09	19.82	20.03
4750	NASDAQ	FLXS	Wed, Jun 20, 2012	19.87	20.13	19.72	20.01
4749	NASDAQ	FLXS	Tue, Jun 19, 2012	19.50	20.24	19.50	19.84
4748	NASDAQ	FLXS	Mon, Jun 18, 2012	19.97	20.20	19.65	19.67
4747	NASDAQ	FLXS	Fri, Jun 15, 2012	19.93	20.03	19.65	19.93
4746	NASDAQ	FLXS	Thu, Jun 14, 2012	19.88	20.01	19.59	20.01
4745	NASDAQ	FLXS	Wed, Jun 13, 2012	19.77	20.00	19.43	20.00
4744	NASDAQ	FLXS	Tue, Jun 12, 2012	19.72	20.00	19.06	19.84
4743	NASDAQ	FLXS	Mon, Jun 11, 2012	20.05	20.05	19.60	19.60
4742	NASDAQ	FLXS	Fri, Jun 8, 2012	19.95	20.04	19.90	20.00
4741	NASDAQ	FLXS	Thu, Jun 7, 2012	20.01	20.18	19.86	19.86
4740	NASDAQ	FLXS	Wed, Jun 6, 2012	19.95	19.95	19.84	19.95
4739	NASDAQ	FLXS	Tue, Jun 5, 2012	19.89	20.16	19.67	19.93
4738	NASDAQ	FLXS	Mon, Jun 4, 2012	20.05	20.05	19.54	19.98
4737	NASDAQ	FLXS	Fri, Jun 1, 2012	19.81	20.07	19.36	19.92
4736	NASDAQ	FLXS	Thu, May 31, 2012	19.69	20.11	19.66	20.11
4735	NASDAQ	FLXS	Wed, May 30, 2012	20.00	20.12	19.65	19.94
4734	NASDAQ	FLXS	Tue, May 29, 2012	20.15	20.15	19.89	20.01
4733	NASDAQ	FLXS	Fri, May 25, 2012	20.10	20.39	19.92	19.99
4732	NASDAQ	FLXS	Thu, May 24, 2012	19.97	20.55	19.82	20.02
4731	NASDAQ	FLXS	Wed, May 23, 2012	20.00	20.62	19.78	19.81
4730	NASDAQ	FLXS	Tue, May 22, 2012	20.00	20.30	19.78	19.88
4729	NASDAQ	FLXS	Mon, May 21, 2012	19.86	20.24	19.63	20.00
4728	NASDAQ	FLXS	Fri, May 18, 2012	20.50	20.63	19.49	19.86
4727	NASDAQ	FLXS	Thu, May 17, 2012	20.58	20.94	19.94	20.50
4726	NASDAQ	FLXS	Wed, May 16, 2012	20.65	20.86	20.24	20.48
4725	NASDAQ	FLXS	Tue, May 15, 2012	20.52	20.80	20.23	20.72
4724	NASDAQ	FLXS	Mon, May 14, 2012	20.16	21.00	20.10	20.72
4723	NASDAQ	FLXS	Fri, May 11, 2012	21.66	21.75	20.31	20.68
4722	NASDAQ	FLXS	Thu, May 10, 2012	22.00	22.00	21.62	21.87
4721	NASDAQ	FLXS	Wed, May 9, 2012	21.11	22.00	21.05	21.71
4720	NASDAQ	FLXS	Tue, May 8, 2012	20.51	21.19	20.34	21.04
4719	NASDAQ	FLXS	Mon, May 7, 2012	20.00	20.54	20.00	20.52
4718	NASDAQ	FLXS	Fri, May 4, 2012	20.50	20.50	20.11	20.26
4717	NASDAQ	FLXS	Thu, May 3, 2012	20.17	20.49	20.13	20.32
4716	NASDAQ	FLXS	Wed, May 2, 2012	20.04	20.38	20.01	20.15
4715	NASDAQ	FLXS	Tue, May 1, 2012	20.09	20.32	20.02	20.16
4714	NASDAQ	FLXS	Mon, Apr 30, 2012	20.16	20.37	20.00	20.00
4713	NASDAQ	FLXS	Fri, Apr 27, 2012	20.59	20.59	20.00	20.02
4712	NASDAQ	FLXS	Thu, Apr 26, 2012	20.27	20.65	20.18	20.40
4711	NASDAQ	FLXS	Wed, Apr 25, 2012	20.13	20.50	19.69	20.17
4710	NASDAQ	FLXS	Tue, Apr 24, 2012	19.93	20.30	19.71	20.28
4709	NASDAQ	FLXS	Mon, Apr 23, 2012	20.00	20.15	19.58	19.91
4708	NASDAQ	FLXS	Fri, Apr 20, 2012	20.07	20.47	20.01	20.07
4707	NASDAQ	FLXS	Thu, Apr 19, 2012	20.12	20.61	19.95	20.11
4706	NASDAQ	FLXS	Wed, Apr 18, 2012	18.75	20.35	18.75	20.22
4705	NASDAQ	FLXS	Tue, Apr 17, 2012	19.29	19.32	19.08	19.20
4704	NASDAQ	FLXS	Mon, Apr 16, 2012	19.00	19.34	18.96	19.19
4703	NASDAQ	FLXS	Fri, Apr 13, 2012	18.85	19.00	18.85	19.00
4702	NASDAQ	FLXS	Thu, Apr 12, 2012	18.85	18.98	18.72	18.98
4701	NASDAQ	FLXS	Wed, Apr 11, 2012	19.00	19.00	18.69	18.90
4700	NASDAQ	FLXS	Tue, Apr 10, 2012	19.00	19.00	18.50	18.90
4699	NASDAQ	FLXS	Mon, Apr 9, 2012	18.49	18.70	18.45	18.67
4698	NASDAQ	FLXS	Thu, Apr 5, 2012	18.45	18.50	18.45	18.50
4697	NASDAQ	FLXS	Wed, Apr 4, 2012	18.49	18.50	18.40	18.48
4696	NASDAQ	FLXS	Tue, Apr 3, 2012	18.40	18.50	18.39	18.50
4695	NASDAQ	FLXS	Mon, Apr 2, 2012	18.39	18.50	18.28	18.47
4694	NASDAQ	FLXS	Fri, Mar 30, 2012	18.20	18.39	18.10	18.10
4693	NASDAQ	FLXS	Thu, Mar 29, 2012	18.05	18.28	17.82	18.12
4692	NASDAQ	FLXS	Wed, Mar 28, 2012	18.25	18.25	17.88	18.15
4691	NASDAQ	FLXS	Tue, Mar 27, 2012	17.99	18.39	17.87	18.12
4690	NASDAQ	FLXS	Mon, Mar 26, 2012	17.34	18.00	17.02	17.98
4689	NASDAQ	FLXS	Fri, Mar 23, 2012	17.19	17.24	17.11	17.20
4688	NASDAQ	FLXS	Thu, Mar 22, 2012	17.19	17.27	17.19	17.27
4687	NASDAQ	FLXS	Wed, Mar 21, 2012	17.02	17.22	17.02	17.22
4686	NASDAQ	FLXS	Tue, Mar 20, 2012	17.25	17.27	16.90	17.18
4685	NASDAQ	FLXS	Mon, Mar 19, 2012	16.97	17.27	16.90	17.25
4684	NASDAQ	FLXS	Fri, Mar 16, 2012	16.83	17.28	16.83	16.92
4683	NASDAQ	FLXS	Thu, Mar 15, 2012	17.14	17.34	17.01	17.01
4682	NASDAQ	FLXS	Wed, Mar 14, 2012	17.06	17.28	17.00	17.05
4681	NASDAQ	FLXS	Tue, Mar 13, 2012	17.15	17.25	17.07	17.13
4680	NASDAQ	FLXS	Mon, Mar 12, 2012	17.13	17.20	17.00	17.01
4679	NASDAQ	FLXS	Fri, Mar 9, 2012	17.06	17.20	16.91	17.20
4678	NASDAQ	FLXS	Thu, Mar 8, 2012	17.03	17.13	16.94	16.96
4677	NASDAQ	FLXS	Wed, Mar 7, 2012	16.99	17.09	16.81	17.03
4676	NASDAQ	FLXS	Tue, Mar 6, 2012	17.05	17.16	16.81	16.89
4675	NASDAQ	FLXS	Mon, Mar 5, 2012	17.15	17.20	16.81	17.14
4674	NASDAQ	FLXS	Fri, Mar 2, 2012	16.72	17.15	16.72	17.15
4673	NASDAQ	FLXS	Thu, Mar 1, 2012	17.02	17.20	16.61	16.83
4672	NASDAQ	FLXS	Wed, Feb 29, 2012	16.99	17.18	16.99	17.10
4671	NASDAQ	FLXS	Tue, Feb 28, 2012	16.77	16.98	16.77	16.98
4670	NASDAQ	FLXS	Mon, Feb 27, 2012	17.00	17.00	16.70	16.77
4669	NASDAQ	FLXS	Fri, Feb 24, 2012	17.09	17.18	16.89	17.01
4668	NASDAQ	FLXS	Thu, Feb 23, 2012	16.96	17.08	16.90	17.00
4667	NASDAQ	FLXS	Wed, Feb 22, 2012	16.89	17.00	16.81	16.96
4666	NASDAQ	FLXS	Tue, Feb 21, 2012	16.77	16.92	16.62	16.81
4665	NASDAQ	FLXS	Fri, Feb 17, 2012	16.36	16.95	16.35	16.77
4664	NASDAQ	FLXS	Thu, Feb 16, 2012	16.41	16.59	16.23	16.31
4663	NASDAQ	FLXS	Wed, Feb 15, 2012	16.32	16.50	16.14	16.39
4662	NASDAQ	FLXS	Tue, Feb 14, 2012	15.52	16.47	15.48	16.20
4661	NASDAQ	FLXS	Mon, Feb 13, 2012	15.15	15.50	15.01	15.47
4660	NASDAQ	FLXS	Fri, Feb 10, 2012	14.96	15.15	14.94	15.01
4659	NASDAQ	FLXS	Thu, Feb 9, 2012	14.91	15.15	14.91	15.01
4658	NASDAQ	FLXS	Wed, Feb 8, 2012	14.90	15.00	14.75	14.85
4657	NASDAQ	FLXS	Tue, Feb 7, 2012	14.75	15.00	14.75	14.90
4656	NASDAQ	FLXS	Mon, Feb 6, 2012	14.66	14.89	14.43	14.70
4655	NASDAQ	FLXS	Fri, Feb 3, 2012	14.74	14.89	14.66	14.66
4654	NASDAQ	FLXS	Thu, Feb 2, 2012	14.47	14.64	14.42	14.64
4653	NASDAQ	FLXS	Wed, Feb 1, 2012	14.20	14.34	14.19	14.34
4652	NASDAQ	FLXS	Tue, Jan 31, 2012	14.19	14.20	14.09	14.20
4651	NASDAQ	FLXS	Mon, Jan 30, 2012	14.24	14.24	13.85	14.10
4650	NASDAQ	FLXS	Fri, Jan 27, 2012	14.10	14.13	14.03	14.03
4649	NASDAQ	FLXS	Thu, Jan 26, 2012	14.26	14.28	14.02	14.05
4648	NASDAQ	FLXS	Wed, Jan 25, 2012	14.12	14.36	13.95	14.14
4647	NASDAQ	FLXS	Tue, Jan 24, 2012	14.11	14.29	13.93	14.05
4646	NASDAQ	FLXS	Mon, Jan 23, 2012	14.39	14.43	14.00	14.02
4645	NASDAQ	FLXS	Fri, Jan 20, 2012	14.05	14.34	14.04	14.31
4644	NASDAQ	FLXS	Thu, Jan 19, 2012	14.27	14.27	14.02	14.05
4643	NASDAQ	FLXS	Wed, Jan 18, 2012	14.07	14.39	14.01	14.14
4642	NASDAQ	FLXS	Tue, Jan 17, 2012	14.44	14.45	14.02	14.11
4641	NASDAQ	FLXS	Fri, Jan 13, 2012	14.20	14.45	14.15	14.21
4640	NASDAQ	FLXS	Thu, Jan 12, 2012	14.27	14.43	14.03	14.15
4639	NASDAQ	FLXS	Wed, Jan 11, 2012	14.21	14.49	14.02	14.06
4638	NASDAQ	FLXS	Tue, Jan 10, 2012	14.40	14.50	14.13	14.13
4637	NASDAQ	FLXS	Mon, Jan 9, 2012	14.17	14.47	14.11	14.39
4636	NASDAQ	FLXS	Fri, Jan 6, 2012	14.00	14.13	13.90	14.13
4635	NASDAQ	FLXS	Thu, Jan 5, 2012	13.94	14.05	13.90	14.05
4634	NASDAQ	FLXS	Wed, Jan 4, 2012	14.04	14.04	13.91	13.91
4633	NASDAQ	FLXS	Tue, Jan 3, 2012	13.85	14.04	13.82	13.99
4632	NASDAQ	FLXS	Fri, Dec 30, 2011	14.00	14.06	13.82	13.84
4631	NASDAQ	FLXS	Thu, Dec 29, 2011	13.81	14.00	13.81	13.90
4630	NASDAQ	FLXS	Wed, Dec 28, 2011	14.06	14.06	13.81	13.95
4629	NASDAQ	FLXS	Tue, Dec 27, 2011	13.79	13.95	13.78	13.95
4628	NASDAQ	FLXS	Fri, Dec 23, 2011	13.82	13.96	13.82	13.82
4627	NASDAQ	FLXS	Thu, Dec 22, 2011	13.70	13.80	13.60	13.80
4626	NASDAQ	FLXS	Wed, Dec 21, 2011	13.89	14.06	13.69	13.69
4625	NASDAQ	FLXS	Tue, Dec 20, 2011	13.88	13.90	13.77	13.87
4624	NASDAQ	FLXS	Mon, Dec 19, 2011	13.68	14.06	13.68	13.87
4623	NASDAQ	FLXS	Fri, Dec 16, 2011	13.59	13.89	13.50	13.79
4622	NASDAQ	FLXS	Thu, Dec 15, 2011	13.93	14.14	13.50	13.50
4621	NASDAQ	FLXS	Wed, Dec 14, 2011	13.76	14.17	13.75	13.78
4620	NASDAQ	FLXS	Tue, Dec 13, 2011	13.90	13.90	13.75	13.76
4619	NASDAQ	FLXS	Mon, Dec 12, 2011	13.87	13.90	13.76	13.90
4618	NASDAQ	FLXS	Fri, Dec 9, 2011	13.26	13.88	13.26	13.87
4617	NASDAQ	FLXS	Thu, Dec 8, 2011	13.90	13.90	13.75	13.84
4616	NASDAQ	FLXS	Wed, Dec 7, 2011	13.75	13.87	13.75	13.87
4615	NASDAQ	FLXS	Tue, Dec 6, 2011	13.83	13.85	13.80	13.84
4614	NASDAQ	FLXS	Mon, Dec 5, 2011	13.87	13.94	13.75	13.76
4613	NASDAQ	FLXS	Fri, Dec 2, 2011	13.90	13.98	13.75	13.75
4612	NASDAQ	FLXS	Thu, Dec 1, 2011	14.00	14.00	13.67	13.79
4611	NASDAQ	FLXS	Wed, Nov 30, 2011	13.93	14.42	13.88	14.12
4610	NASDAQ	FLXS	Tue, Nov 29, 2011	13.94	13.98	13.72	13.83
4609	NASDAQ	FLXS	Mon, Nov 28, 2011	13.90	14.61	13.77	13.93
4608	NASDAQ	FLXS	Fri, Nov 25, 2011	13.60	13.75	13.60	13.71
4607	NASDAQ	FLXS	Wed, Nov 23, 2011	13.45	13.60	13.45	13.60
4606	NASDAQ	FLXS	Tue, Nov 22, 2011	13.55	13.55	13.45	13.52
4605	NASDAQ	FLXS	Mon, Nov 21, 2011	13.55	13.60	13.49	13.50
4604	NASDAQ	FLXS	Fri, Nov 18, 2011	13.70	13.75	13.60	13.60
4603	NASDAQ	FLXS	Thu, Nov 17, 2011	13.70	13.73	13.56	13.71
4602	NASDAQ	FLXS	Wed, Nov 16, 2011	13.73	13.73	13.57	13.70
4601	NASDAQ	FLXS	Tue, Nov 15, 2011	13.63	13.63	13.63	13.63
4600	NASDAQ	FLXS	Mon, Nov 14, 2011	13.61	13.71	13.39	13.63
4599	NASDAQ	FLXS	Fri, Nov 11, 2011	13.96	13.96	13.50	13.50
4598	NASDAQ	FLXS	Thu, Nov 10, 2011	13.85	13.93	13.50	13.50
4597	NASDAQ	FLXS	Wed, Nov 9, 2011	13.81	14.00	13.80	13.80
4596	NASDAQ	FLXS	Tue, Nov 8, 2011	14.30	14.30	13.81	13.98
4595	NASDAQ	FLXS	Mon, Nov 7, 2011	13.85	14.35	13.85	13.99
4594	NASDAQ	FLXS	Fri, Nov 4, 2011	14.30	14.30	14.05	14.06
4593	NASDAQ	FLXS	Thu, Nov 3, 2011	14.32	14.36	14.01	14.13
4592	NASDAQ	FLXS	Wed, Nov 2, 2011	14.01	14.37	14.01	14.31
4591	NASDAQ	FLXS	Tue, Nov 1, 2011	14.29	14.30	14.02	14.22
4590	NASDAQ	FLXS	Mon, Oct 31, 2011	14.35	14.46	14.25	14.25
4589	NASDAQ	FLXS	Fri, Oct 28, 2011	14.35	14.65	14.35	14.35
4588	NASDAQ	FLXS	Thu, Oct 27, 2011	14.50	14.81	14.50	14.65
4587	NASDAQ	FLXS	Wed, Oct 26, 2011	14.50	14.50	14.50	14.50
4586	NASDAQ	FLXS	Tue, Oct 25, 2011	14.25	14.44	14.23	14.44
4585	NASDAQ	FLXS	Mon, Oct 24, 2011	14.03	14.05	13.75	14.05
4584	NASDAQ	FLXS	Fri, Oct 21, 2011	13.66	14.22	13.66	13.75
4583	NASDAQ	FLXS	Thu, Oct 20, 2011	14.12	14.12	13.92	13.92
4582	NASDAQ	FLXS	Wed, Oct 19, 2011	14.00	14.06	13.92	13.92
4581	NASDAQ	FLXS	Tue, Oct 18, 2011	13.88	14.00	13.70	14.00
4580	NASDAQ	FLXS	Mon, Oct 17, 2011	13.86	14.00	13.85	13.92
4579	NASDAQ	FLXS	Fri, Oct 14, 2011	13.87	13.89	13.48	13.89
4578	NASDAQ	FLXS	Thu, Oct 13, 2011	13.60	13.95	13.60	13.63
4577	NASDAQ	FLXS	Wed, Oct 12, 2011	13.63	13.85	13.50	13.66
4576	NASDAQ	FLXS	Tue, Oct 11, 2011	13.50	13.88	13.50	13.60
4575	NASDAQ	FLXS	Mon, Oct 10, 2011	13.61	13.68	13.52	13.52
4574	NASDAQ	FLXS	Fri, Oct 7, 2011	13.72	13.97	13.72	13.72
4573	NASDAQ	FLXS	Thu, Oct 6, 2011	14.05	14.43	13.42	13.88
4572	NASDAQ	FLXS	Wed, Oct 5, 2011	14.12	14.12	14.07	14.12
4571	NASDAQ	FLXS	Tue, Oct 4, 2011	14.00	14.14	14.00	14.12
4570	NASDAQ	FLXS	Mon, Oct 3, 2011	14.97	15.00	14.00	14.09
4569	NASDAQ	FLXS	Fri, Sep 30, 2011	15.12	15.12	14.99	14.99
4568	NASDAQ	FLXS	Thu, Sep 29, 2011	14.44	14.97	14.26	14.26
4567	NASDAQ	FLXS	Wed, Sep 28, 2011	14.65	14.65	14.30	14.44
4566	NASDAQ	FLXS	Tue, Sep 27, 2011	15.01	15.01	14.60	14.67
4565	NASDAQ	FLXS	Mon, Sep 26, 2011	14.53	15.01	14.53	14.76
4564	NASDAQ	FLXS	Fri, Sep 23, 2011	14.58	14.99	14.58	14.64
4563	NASDAQ	FLXS	Thu, Sep 22, 2011	14.13	14.29	14.00	14.20
4562	NASDAQ	FLXS	Wed, Sep 21, 2011	14.30	14.35	14.27	14.27
4561	NASDAQ	FLXS	Tue, Sep 20, 2011	14.56	14.70	14.32	14.54
4560	NASDAQ	FLXS	Mon, Sep 19, 2011	15.14	15.14	14.40	14.56
4559	NASDAQ	FLXS	Fri, Sep 16, 2011	15.18	15.18	14.94	14.94
4558	NASDAQ	FLXS	Thu, Sep 15, 2011	15.00	15.10	15.00	15.01
4557	NASDAQ	FLXS	Wed, Sep 14, 2011	15.05	15.10	14.99	15.06
4556	NASDAQ	FLXS	Tue, Sep 13, 2011	15.05	15.05	14.86	15.00
4555	NASDAQ	FLXS	Mon, Sep 12, 2011	14.76	15.23	14.76	15.05
4554	NASDAQ	FLXS	Fri, Sep 9, 2011	14.76	15.09	14.70	14.82
4553	NASDAQ	FLXS	Thu, Sep 8, 2011	14.99	15.09	14.66	14.97
4552	NASDAQ	FLXS	Wed, Sep 7, 2011	15.06	15.48	14.76	14.99
4551	NASDAQ	FLXS	Tue, Sep 6, 2011	14.99	14.99	14.55	14.87
4550	NASDAQ	FLXS	Fri, Sep 2, 2011	15.00	15.03	14.71	14.95
4549	NASDAQ	FLXS	Thu, Sep 1, 2011	15.00	15.56	14.64	15.07
4548	NASDAQ	FLXS	Wed, Aug 31, 2011	15.31	15.46	15.00	15.02
4547	NASDAQ	FLXS	Tue, Aug 30, 2011	14.83	15.70	14.69	15.38
4546	NASDAQ	FLXS	Mon, Aug 29, 2011	15.00	15.00	14.51	14.69
4545	NASDAQ	FLXS	Fri, Aug 26, 2011	14.93	14.93	14.84	14.84
4544	NASDAQ	FLXS	Thu, Aug 25, 2011	14.97	14.97	14.45	14.85
4543	NASDAQ	FLXS	Wed, Aug 24, 2011	14.52	14.99	14.52	14.83
4542	NASDAQ	FLXS	Tue, Aug 23, 2011	14.27	14.55	14.18	14.55
4541	NASDAQ	FLXS	Mon, Aug 22, 2011	14.65	14.75	14.38	14.75
4540	NASDAQ	FLXS	Fri, Aug 19, 2011	14.69	15.00	14.49	14.50
4539	NASDAQ	FLXS	Thu, Aug 18, 2011	14.40	15.74	14.35	14.60
4538	NASDAQ	FLXS	Wed, Aug 17, 2011	14.42	14.70	14.10	14.55
4537	NASDAQ	FLXS	Tue, Aug 16, 2011	14.99	15.75	14.80	15.24
4536	NASDAQ	FLXS	Mon, Aug 15, 2011	14.81	15.18	14.39	15.18
4535	NASDAQ	FLXS	Fri, Aug 12, 2011	13.92	15.46	13.90	14.81
4534	NASDAQ	FLXS	Thu, Aug 11, 2011	13.88	13.95	13.78	13.95
4533	NASDAQ	FLXS	Wed, Aug 10, 2011	13.50	13.95	13.20	13.95
4532	NASDAQ	FLXS	Tue, Aug 9, 2011	13.04	14.00	13.04	13.47
4531	NASDAQ	FLXS	Mon, Aug 8, 2011	14.90	15.19	13.60	13.60
4530	NASDAQ	FLXS	Fri, Aug 5, 2011	15.60	15.60	15.05	15.05
4529	NASDAQ	FLXS	Thu, Aug 4, 2011	15.65	15.86	15.50	15.57
4528	NASDAQ	FLXS	Wed, Aug 3, 2011	15.57	15.72	15.55	15.69
4527	NASDAQ	FLXS	Tue, Aug 2, 2011	15.61	15.81	15.60	15.80
4526	NASDAQ	FLXS	Mon, Aug 1, 2011	15.91	15.91	15.54	15.82
4525	NASDAQ	FLXS	Fri, Jul 29, 2011	15.25	15.64	15.05	15.64
4524	NASDAQ	FLXS	Thu, Jul 28, 2011	15.40	15.43	14.99	15.23
4523	NASDAQ	FLXS	Wed, Jul 27, 2011	15.01	15.46	14.90	15.40
4522	NASDAQ	FLXS	Tue, Jul 26, 2011	15.00	15.10	15.00	15.01
4521	NASDAQ	FLXS	Mon, Jul 25, 2011	15.15	15.17	15.00	15.13
4520	NASDAQ	FLXS	Fri, Jul 22, 2011	15.12	15.65	15.12	15.17
4519	NASDAQ	FLXS	Thu, Jul 21, 2011	15.41	15.41	15.05	15.05
4518	NASDAQ	FLXS	Wed, Jul 20, 2011	15.02	15.57	14.90	15.37
4517	NASDAQ	FLXS	Tue, Jul 19, 2011	14.91	15.29	14.91	15.04
4516	NASDAQ	FLXS	Mon, Jul 18, 2011	15.00	15.00	14.74	14.96
4515	NASDAQ	FLXS	Fri, Jul 15, 2011	15.00	15.00	14.88	15.00
4514	NASDAQ	FLXS	Thu, Jul 14, 2011	15.04	15.13	14.75	14.96
4513	NASDAQ	FLXS	Wed, Jul 13, 2011	14.83	15.09	14.83	15.09
4512	NASDAQ	FLXS	Tue, Jul 12, 2011	15.00	15.02	14.78	14.80
4511	NASDAQ	FLXS	Mon, Jul 11, 2011	15.25	15.25	14.90	15.00
4510	NASDAQ	FLXS	Fri, Jul 8, 2011	15.16	15.30	15.10	15.20
4509	NASDAQ	FLXS	Thu, Jul 7, 2011	14.96	15.16	14.96	15.16
4508	NASDAQ	FLXS	Wed, Jul 6, 2011	14.76	15.00	14.70	14.90
4507	NASDAQ	FLXS	Tue, Jul 5, 2011	14.75	14.93	14.75	14.90
4506	NASDAQ	FLXS	Fri, Jul 1, 2011	14.65	14.83	14.45	14.83
4505	NASDAQ	FLXS	Thu, Jun 30, 2011	14.40	14.79	14.27	14.62
4504	NASDAQ	FLXS	Wed, Jun 29, 2011	14.30	14.41	13.93	14.35
4503	NASDAQ	FLXS	Tue, Jun 28, 2011	14.16	14.39	14.05	14.32
4502	NASDAQ	FLXS	Mon, Jun 27, 2011	14.08	14.29	13.87	14.21
4501	NASDAQ	FLXS	Fri, Jun 24, 2011	13.86	14.24	13.86	14.11
4500	NASDAQ	FLXS	Thu, Jun 23, 2011	14.01	14.45	13.80	14.03
4499	NASDAQ	FLXS	Wed, Jun 22, 2011	13.96	14.02	13.93	14.02
4498	NASDAQ	FLXS	Tue, Jun 21, 2011	14.02	14.02	13.90	13.90
4497	NASDAQ	FLXS	Mon, Jun 20, 2011	13.99	13.99	13.90	13.94
4496	NASDAQ	FLXS	Fri, Jun 17, 2011	14.03	14.08	13.92	14.08
4495	NASDAQ	FLXS	Thu, Jun 16, 2011	14.34	14.34	13.92	14.12
4494	NASDAQ	FLXS	Wed, Jun 15, 2011	14.59	14.59	14.23	14.49
4493	NASDAQ	FLXS	Tue, Jun 14, 2011	14.45	14.54	14.30	14.52
4492	NASDAQ	FLXS	Mon, Jun 13, 2011	14.75	14.78	14.45	14.50
4491	NASDAQ	FLXS	Fri, Jun 10, 2011	14.67	14.78	14.67	14.78
4490	NASDAQ	FLXS	Thu, Jun 9, 2011	14.80	14.93	14.66	14.77
4489	NASDAQ	FLXS	Wed, Jun 8, 2011	14.89	14.89	14.76	14.85
4488	NASDAQ	FLXS	Tue, Jun 7, 2011	15.01	15.21	14.83	14.83
4487	NASDAQ	FLXS	Mon, Jun 6, 2011	14.90	15.13	14.90	14.90
4486	NASDAQ	FLXS	Fri, Jun 3, 2011	14.81	15.11	14.81	15.11
4485	NASDAQ	FLXS	Thu, Jun 2, 2011	15.22	15.25	14.79	15.11
4484	NASDAQ	FLXS	Wed, Jun 1, 2011	14.78	15.14	14.78	15.00
4483	NASDAQ	FLXS	Tue, May 31, 2011	14.91	15.08	14.66	14.86
4482	NASDAQ	FLXS	Fri, May 27, 2011	14.66	15.20	14.62	14.91
4481	NASDAQ	FLXS	Thu, May 26, 2011	14.74	14.90	14.66	14.66
4480	NASDAQ	FLXS	Wed, May 25, 2011	14.52	14.85	14.52	14.63
4479	NASDAQ	FLXS	Tue, May 24, 2011	14.60	14.82	14.48	14.50
4478	NASDAQ	FLXS	Mon, May 23, 2011	14.40	14.81	14.40	14.60
4477	NASDAQ	FLXS	Fri, May 20, 2011	14.40	14.40	14.28	14.31
4476	NASDAQ	FLXS	Thu, May 19, 2011	14.39	14.43	14.31	14.31
4475	NASDAQ	FLXS	Wed, May 18, 2011	14.27	14.49	14.27	14.45
4474	NASDAQ	FLXS	Tue, May 17, 2011	14.21	14.58	14.16	14.21
4473	NASDAQ	FLXS	Mon, May 16, 2011	14.14	14.51	14.10	14.25
4472	NASDAQ	FLXS	Fri, May 13, 2011	14.41	14.42	14.20	14.20
4471	NASDAQ	FLXS	Thu, May 12, 2011	14.53	14.79	14.47	14.47
4470	NASDAQ	FLXS	Wed, May 11, 2011	14.55	14.75	14.47	14.54
4469	NASDAQ	FLXS	Tue, May 10, 2011	14.47	14.67	14.47	14.52
4468	NASDAQ	FLXS	Mon, May 9, 2011	14.54	14.96	14.39	14.44
4467	NASDAQ	FLXS	Fri, May 6, 2011	14.74	15.08	14.40	14.60
4466	NASDAQ	FLXS	Thu, May 5, 2011	14.69	14.92	14.50	14.55
4465	NASDAQ	FLXS	Wed, May 4, 2011	14.74	15.01	14.65	14.74
4464	NASDAQ	FLXS	Tue, May 3, 2011	14.40	15.10	14.55	14.67
4463	NASDAQ	FLXS	Mon, May 2, 2011	14.37	15.14	14.15	14.44
4462	NASDAQ	FLXS	Fri, Apr 29, 2011	14.27	14.61	14.00	14.29
4461	NASDAQ	FLXS	Thu, Apr 28, 2011	14.45	14.58	14.01	14.28
4460	NASDAQ	FLXS	Wed, Apr 27, 2011	15.05	15.15	14.15	14.37
4459	NASDAQ	FLXS	Tue, Apr 26, 2011	15.78	15.78	14.80	14.91
4458	NASDAQ	FLXS	Mon, Apr 25, 2011	15.62	16.05	15.62	15.70
4457	NASDAQ	FLXS	Thu, Apr 21, 2011	16.06	16.48	15.51	15.57
4456	NASDAQ	FLXS	Wed, Apr 20, 2011	16.50	16.50	15.85	16.15
4455	NASDAQ	FLXS	Tue, Apr 19, 2011	16.25	16.38	15.53	16.00
4454	NASDAQ	FLXS	Mon, Apr 18, 2011	16.05	16.49	15.38	15.70
4453	NASDAQ	FLXS	Fri, Apr 15, 2011	16.39	16.43	15.75	16.01
4452	NASDAQ	FLXS	Thu, Apr 14, 2011	16.48	16.60	16.01	16.31
4451	NASDAQ	FLXS	Wed, Apr 13, 2011	16.08	16.40	15.74	16.26
4450	NASDAQ	FLXS	Tue, Apr 12, 2011	15.77	16.00	15.70	15.96
4449	NASDAQ	FLXS	Mon, Apr 11, 2011	15.62	15.80	15.50	15.78
4448	NASDAQ	FLXS	Fri, Apr 8, 2011	15.40	15.93	15.40	15.64
4447	NASDAQ	FLXS	Thu, Apr 7, 2011	15.13	15.61	15.13	15.61
4446	NASDAQ	FLXS	Wed, Apr 6, 2011	15.14	15.47	14.76	15.37
4445	NASDAQ	FLXS	Tue, Apr 5, 2011	15.01	15.51	15.10	15.20
4444	NASDAQ	FLXS	Mon, Apr 4, 2011	15.29	15.51	14.96	15.00
4443	NASDAQ	FLXS	Fri, Apr 1, 2011	15.03	15.70	14.62	14.65
4442	NASDAQ	FLXS	Thu, Mar 31, 2011	15.49	15.49	14.61	15.06
4441	NASDAQ	FLXS	Wed, Mar 30, 2011	15.05	15.90	15.05	15.46
4440	NASDAQ	FLXS	Tue, Mar 29, 2011	15.52	15.45	14.77	15.01
4439	NASDAQ	FLXS	Mon, Mar 28, 2011	14.70	16.10	14.56	15.45
4438	NASDAQ	FLXS	Fri, Mar 25, 2011	14.74	14.74	14.56	14.69
4437	NASDAQ	FLXS	Thu, Mar 24, 2011	14.73	14.73	14.51	14.71
4436	NASDAQ	FLXS	Wed, Mar 23, 2011	14.71	14.71	14.56	14.60
4435	NASDAQ	FLXS	Tue, Mar 22, 2011	14.66	14.86	14.66	14.75
4434	NASDAQ	FLXS	Mon, Mar 21, 2011	14.70	14.77	14.51	14.63
4433	NASDAQ	FLXS	Fri, Mar 18, 2011	14.62	14.79	14.40	14.79
4432	NASDAQ	FLXS	Thu, Mar 17, 2011	14.80	14.87	14.49	14.62
4431	NASDAQ	FLXS	Wed, Mar 16, 2011	14.51	14.86	14.51	14.51
4430	NASDAQ	FLXS	Tue, Mar 15, 2011	14.73	14.73	14.48	14.48
4429	NASDAQ	FLXS	Mon, Mar 14, 2011	14.62	14.91	14.30	14.77
4428	NASDAQ	FLXS	Fri, Mar 11, 2011	15.19	15.19	14.20	14.62
4427	NASDAQ	FLXS	Thu, Mar 10, 2011	15.22	15.22	15.22	15.22
4426	NASDAQ	FLXS	Wed, Mar 9, 2011	15.29	15.29	15.04	15.28
4425	NASDAQ	FLXS	Tue, Mar 8, 2011	15.05	15.33	15.05	15.25
4424	NASDAQ	FLXS	Mon, Mar 7, 2011	15.31	15.31	14.61	14.85
4423	NASDAQ	FLXS	Fri, Mar 4, 2011	14.73	15.34	14.73	15.03
4422	NASDAQ	FLXS	Thu, Mar 3, 2011	15.22	15.48	15.00	15.35
4421	NASDAQ	FLXS	Wed, Mar 2, 2011	14.92	15.40	14.92	15.11
4420	NASDAQ	FLXS	Tue, Mar 1, 2011	14.72	14.89	14.66	14.82
4419	NASDAQ	FLXS	Mon, Feb 28, 2011	14.70	14.98	14.11	14.73
4418	NASDAQ	FLXS	Fri, Feb 25, 2011	14.83	15.03	14.70	14.70
4417	NASDAQ	FLXS	Thu, Feb 24, 2011	15.51	15.70	14.67	14.87
4416	NASDAQ	FLXS	Wed, Feb 23, 2011	15.50	15.98	15.50	15.64
4415	NASDAQ	FLXS	Tue, Feb 22, 2011	15.88	15.88	15.54	15.67
4414	NASDAQ	FLXS	Fri, Feb 18, 2011	15.61	15.96	15.61	15.85
4413	NASDAQ	FLXS	Thu, Feb 17, 2011	15.44	15.73	15.44	15.73
4412	NASDAQ	FLXS	Wed, Feb 16, 2011	15.53	15.70	15.44	15.44
4411	NASDAQ	FLXS	Tue, Feb 15, 2011	15.51	15.70	15.45	15.45
4410	NASDAQ	FLXS	Mon, Feb 14, 2011	15.49	15.70	15.31	15.56
4409	NASDAQ	FLXS	Fri, Feb 11, 2011	15.40	15.92	15.32	15.73
4408	NASDAQ	FLXS	Thu, Feb 10, 2011	15.30	15.61	15.14	15.40
4407	NASDAQ	FLXS	Wed, Feb 9, 2011	15.50	15.67	15.22	15.37
4406	NASDAQ	FLXS	Tue, Feb 8, 2011	15.79	15.95	15.50	15.76
4405	NASDAQ	FLXS	Mon, Feb 7, 2011	16.80	16.80	15.45	16.00
4404	NASDAQ	FLXS	Fri, Feb 4, 2011	17.51	17.51	16.45	16.71
4403	NASDAQ	FLXS	Thu, Feb 3, 2011	17.18	17.72	17.00	17.60
4402	NASDAQ	FLXS	Wed, Feb 2, 2011	16.94	17.19	16.88	17.19
4401	NASDAQ	FLXS	Tue, Feb 1, 2011	16.88	16.94	16.80	16.94
4400	NASDAQ	FLXS	Mon, Jan 31, 2011	16.67	16.92	16.64	16.88
4399	NASDAQ	FLXS	Fri, Jan 28, 2011	16.73	16.85	16.55	16.82
4398	NASDAQ	FLXS	Thu, Jan 27, 2011	16.75	17.00	16.46	16.80
4397	NASDAQ	FLXS	Wed, Jan 26, 2011	16.87	16.87	16.66	16.80
4396	NASDAQ	FLXS	Tue, Jan 25, 2011	17.18	17.20	16.87	16.98
4395	NASDAQ	FLXS	Mon, Jan 24, 2011	17.31	17.45	17.10	17.10
4394	NASDAQ	FLXS	Fri, Jan 21, 2011	17.38	17.59	17.38	17.50
4393	NASDAQ	FLXS	Thu, Jan 20, 2011	17.95	18.00	17.25	17.52
4392	NASDAQ	FLXS	Wed, Jan 19, 2011	18.20	18.23	17.84	18.00
4391	NASDAQ	FLXS	Tue, Jan 18, 2011	18.24	18.30	17.80	18.10
4390	NASDAQ	FLXS	Fri, Jan 14, 2011	18.39	18.39	18.24	18.24
4389	NASDAQ	FLXS	Thu, Jan 13, 2011	18.49	18.69	18.36	18.69
4388	NASDAQ	FLXS	Wed, Jan 12, 2011	18.45	18.70	18.45	18.60
4387	NASDAQ	FLXS	Tue, Jan 11, 2011	18.71	19.69	18.33	18.48
4386	NASDAQ	FLXS	Mon, Jan 10, 2011	17.92	18.94	17.85	18.30
4385	NASDAQ	FLXS	Fri, Jan 7, 2011	17.98	18.48	17.91	17.92
4384	NASDAQ	FLXS	Thu, Jan 6, 2011	17.78	18.09	17.70	17.97
4383	NASDAQ	FLXS	Wed, Jan 5, 2011	17.80	17.96	17.55	17.77
4382	NASDAQ	FLXS	Tue, Jan 4, 2011	18.00	18.00	17.56	17.80
4381	NASDAQ	FLXS	Mon, Jan 3, 2011	17.95	18.37	17.33	17.96
4380	NASDAQ	FLXS	Fri, Dec 31, 2010	17.94	18.08	17.61	17.75
4379	NASDAQ	FLXS	Thu, Dec 30, 2010	18.46	18.75	18.01	18.05
4378	NASDAQ	FLXS	Wed, Dec 29, 2010	16.97	18.60	16.85	18.21
4377	NASDAQ	FLXS	Tue, Dec 28, 2010	16.73	16.73	16.56	16.56
4376	NASDAQ	FLXS	Mon, Dec 27, 2010	16.49	16.66	16.47	16.47
4375	NASDAQ	FLXS	Thu, Dec 23, 2010	16.74	16.75	16.54	16.71
4374	NASDAQ	FLXS	Wed, Dec 22, 2010	16.88	16.88	16.73	16.84
4373	NASDAQ	FLXS	Tue, Dec 21, 2010	16.73	16.73	16.73	16.73
4372	NASDAQ	FLXS	Mon, Dec 20, 2010	16.87	17.00	16.71	16.73
4371	NASDAQ	FLXS	Fri, Dec 17, 2010	16.61	16.90	16.43	16.89
4370	NASDAQ	FLXS	Thu, Dec 16, 2010	17.16	17.27	16.71	16.84
4369	NASDAQ	FLXS	Wed, Dec 15, 2010	17.15	17.25	17.11	17.25
4368	NASDAQ	FLXS	Tue, Dec 14, 2010	17.17	17.31	17.14	17.23
4367	NASDAQ	FLXS	Mon, Dec 13, 2010	17.50	17.50	17.17	17.31
4366	NASDAQ	FLXS	Fri, Dec 10, 2010	17.36	17.39	17.20	17.39
4365	NASDAQ	FLXS	Thu, Dec 9, 2010	17.21	17.40	17.13	17.20
4364	NASDAQ	FLXS	Wed, Dec 8, 2010	17.31	17.37	17.17	17.21
4363	NASDAQ	FLXS	Tue, Dec 7, 2010	17.18	17.35	17.11	17.23
4362	NASDAQ	FLXS	Mon, Dec 6, 2010	17.16	17.34	17.11	17.23
4361	NASDAQ	FLXS	Fri, Dec 3, 2010	17.20	17.35	17.09	17.16
4360	NASDAQ	FLXS	Thu, Dec 2, 2010	17.27	17.35	16.74	17.19
4359	NASDAQ	FLXS	Wed, Dec 1, 2010	17.20	17.31	17.10	17.24
4358	NASDAQ	FLXS	Tue, Nov 30, 2010	17.35	17.47	17.20	17.30
4357	NASDAQ	FLXS	Mon, Nov 29, 2010	17.36	17.38	17.21	17.31
4356	NASDAQ	FLXS	Fri, Nov 26, 2010	17.34	17.37	17.34	17.34
4355	NASDAQ	FLXS	Wed, Nov 24, 2010	17.25	17.30	17.10	17.24
4354	NASDAQ	FLXS	Tue, Nov 23, 2010	17.40	17.40	17.07	17.20
4353	NASDAQ	FLXS	Mon, Nov 22, 2010	16.82	17.50	16.82	17.50
4352	NASDAQ	FLXS	Fri, Nov 19, 2010	15.98	17.00	15.85	16.82
4351	NASDAQ	FLXS	Thu, Nov 18, 2010	15.56	15.97	15.48	15.93
4350	NASDAQ	FLXS	Wed, Nov 17, 2010	15.20	15.40	15.11	15.28
4349	NASDAQ	FLXS	Tue, Nov 16, 2010	15.47	15.54	14.99	15.17
4348	NASDAQ	FLXS	Mon, Nov 15, 2010	15.32	15.45	15.15	15.42
4347	NASDAQ	FLXS	Fri, Nov 12, 2010	15.41	15.84	15.11	15.11
4346	NASDAQ	FLXS	Thu, Nov 11, 2010	15.45	15.45	15.05	15.40
4345	NASDAQ	FLXS	Wed, Nov 10, 2010	15.64	15.64	15.37	15.37
4344	NASDAQ	FLXS	Tue, Nov 9, 2010	15.65	15.98	15.50	15.50
4343	NASDAQ	FLXS	Mon, Nov 8, 2010	15.37	16.02	15.35	15.73
4342	NASDAQ	FLXS	Fri, Nov 5, 2010	15.01	15.72	14.99	15.58
4341	NASDAQ	FLXS	Thu, Nov 4, 2010	15.11	15.25	14.95	15.19
4340	NASDAQ	FLXS	Wed, Nov 3, 2010	15.25	15.25	15.01	15.15
4339	NASDAQ	FLXS	Tue, Nov 2, 2010	15.24	15.24	15.04	15.04
4338	NASDAQ	FLXS	Mon, Nov 1, 2010	14.97	15.25	14.97	15.00
4337	NASDAQ	FLXS	Fri, Oct 29, 2010	15.12	15.12	15.00	15.12
4336	NASDAQ	FLXS	Thu, Oct 28, 2010	15.08	15.16	15.00	15.00
4335	NASDAQ	FLXS	Wed, Oct 27, 2010	14.96	15.09	14.75	14.99
4334	NASDAQ	FLXS	Tue, Oct 26, 2010	15.00	15.10	14.99	15.00
4333	NASDAQ	FLXS	Mon, Oct 25, 2010	14.99	15.24	14.99	14.99
4332	NASDAQ	FLXS	Fri, Oct 22, 2010	15.18	15.18	14.95	15.00
4331	NASDAQ	FLXS	Thu, Oct 21, 2010	15.18	15.26	14.99	15.25
4330	NASDAQ	FLXS	Wed, Oct 20, 2010	15.10	15.29	14.51	14.96
4329	NASDAQ	FLXS	Tue, Oct 19, 2010	15.18	15.23	14.93	15.23
4328	NASDAQ	FLXS	Mon, Oct 18, 2010	15.33	15.35	14.93	15.13
4327	NASDAQ	FLXS	Fri, Oct 15, 2010	14.99	15.31	14.52	15.31
4326	NASDAQ	FLXS	Thu, Oct 14, 2010	15.23	15.23	14.78	14.97
4325	NASDAQ	FLXS	Wed, Oct 13, 2010	15.20	15.20	14.82	15.03
4324	NASDAQ	FLXS	Tue, Oct 12, 2010	14.58	15.20	14.22	15.15
4323	NASDAQ	FLXS	Mon, Oct 11, 2010	14.49	14.97	14.49	14.54
4322	NASDAQ	FLXS	Fri, Oct 8, 2010	14.75	15.08	14.75	14.76
4321	NASDAQ	FLXS	Thu, Oct 7, 2010	14.80	15.00	14.76	14.89
4320	NASDAQ	FLXS	Wed, Oct 6, 2010	15.37	15.37	14.58	14.95
4319	NASDAQ	FLXS	Tue, Oct 5, 2010	15.48	15.59	14.51	15.25
4318	NASDAQ	FLXS	Mon, Oct 4, 2010	15.21	15.58	14.79	14.95
4317	NASDAQ	FLXS	Fri, Oct 1, 2010	15.23	15.36	14.77	15.06
4316	NASDAQ	FLXS	Thu, Sep 30, 2010	14.35	15.34	14.27	15.34
4315	NASDAQ	FLXS	Wed, Sep 29, 2010	14.69	15.18	14.12	14.22
4314	NASDAQ	FLXS	Tue, Sep 28, 2010	14.65	14.98	14.65	14.76
4313	NASDAQ	FLXS	Mon, Sep 27, 2010	14.99	15.10	14.52	14.52
4312	NASDAQ	FLXS	Fri, Sep 24, 2010	15.13	15.13	14.90	14.90
4311	NASDAQ	FLXS	Thu, Sep 23, 2010	15.08	15.42	15.08	15.08
4310	NASDAQ	FLXS	Wed, Sep 22, 2010	15.00	15.00	14.64	15.00
4309	NASDAQ	FLXS	Tue, Sep 21, 2010	14.46	15.09	14.02	15.08
4308	NASDAQ	FLXS	Mon, Sep 20, 2010	14.83	15.09	14.67	14.83
4307	NASDAQ	FLXS	Fri, Sep 17, 2010	15.21	15.84	14.54	14.60
4306	NASDAQ	FLXS	Thu, Sep 16, 2010	14.76	14.98	14.76	14.98
4305	NASDAQ	FLXS	Wed, Sep 15, 2010	14.83	15.08	14.61	14.94
4304	NASDAQ	FLXS	Tue, Sep 14, 2010	14.96	14.96	14.54	14.75
4303	NASDAQ	FLXS	Mon, Sep 13, 2010	14.75	14.84	14.50	14.84
4302	NASDAQ	FLXS	Fri, Sep 10, 2010	14.52	14.75	14.52	14.72
4301	NASDAQ	FLXS	Thu, Sep 9, 2010	14.57	14.57	14.38	14.51
4300	NASDAQ	FLXS	Wed, Sep 8, 2010	14.65	14.65	14.20	14.20
4299	NASDAQ	FLXS	Tue, Sep 7, 2010	14.55	14.64	14.39	14.64
4298	NASDAQ	FLXS	Fri, Sep 3, 2010	14.15	14.30	14.15	14.30
4297	NASDAQ	FLXS	Thu, Sep 2, 2010	14.17	14.30	14.03	14.20
4296	NASDAQ	FLXS	Wed, Sep 1, 2010	14.10	14.20	14.08	14.15
4295	NASDAQ	FLXS	Tue, Aug 31, 2010	14.25	14.25	14.00	14.15
4294	NASDAQ	FLXS	Mon, Aug 30, 2010	14.12	14.24	14.07	14.20
4293	NASDAQ	FLXS	Fri, Aug 27, 2010	13.70	14.00	13.70	14.00
4292	NASDAQ	FLXS	Thu, Aug 26, 2010	13.91	13.95	13.90	13.94
4291	NASDAQ	FLXS	Wed, Aug 25, 2010	13.80	13.82	13.59	13.80
4290	NASDAQ	FLXS	Tue, Aug 24, 2010	13.72	13.80	13.65	13.80
4289	NASDAQ	FLXS	Mon, Aug 23, 2010	13.31	14.00	13.30	13.90
4288	NASDAQ	FLXS	Fri, Aug 20, 2010	13.29	13.97	13.29	13.40
4287	NASDAQ	FLXS	Thu, Aug 19, 2010	13.02	14.00	13.02	13.20
4286	NASDAQ	FLXS	Wed, Aug 18, 2010	12.17	12.73	12.03	12.04
4285	NASDAQ	FLXS	Tue, Aug 17, 2010	12.05	12.77	12.00	12.42
4284	NASDAQ	FLXS	Mon, Aug 16, 2010	11.97	11.97	11.53	11.68
4283	NASDAQ	FLXS	Fri, Aug 13, 2010	11.59	11.65	11.40	11.65
4282	NASDAQ	FLXS	Thu, Aug 12, 2010	12.17	12.17	11.43	11.73
4281	NASDAQ	FLXS	Wed, Aug 11, 2010	12.98	13.01	12.16	12.17
4280	NASDAQ	FLXS	Tue, Aug 10, 2010	13.15	13.15	12.58	12.90
4279	NASDAQ	FLXS	Mon, Aug 9, 2010	13.01	13.11	12.92	13.06
4278	NASDAQ	FLXS	Fri, Aug 6, 2010	13.33	13.47	12.90	12.90
4277	NASDAQ	FLXS	Thu, Aug 5, 2010	12.25	13.11	12.25	13.10
4276	NASDAQ	FLXS	Wed, Aug 4, 2010	11.75	12.51	11.75	12.23
4275	NASDAQ	FLXS	Tue, Aug 3, 2010	11.53	11.70	10.85	11.70
4274	NASDAQ	FLXS	Mon, Aug 2, 2010	11.26	11.76	11.22	11.45
4273	NASDAQ	FLXS	Fri, Jul 30, 2010	10.95	11.24	10.95	11.21
4272	NASDAQ	FLXS	Thu, Jul 29, 2010	10.80	10.96	10.80	10.88
4271	NASDAQ	FLXS	Wed, Jul 28, 2010	10.45	10.77	10.45	10.65
4270	NASDAQ	FLXS	Tue, Jul 27, 2010	10.41	10.47	10.25	10.43
4269	NASDAQ	FLXS	Mon, Jul 26, 2010	10.22	10.47	10.21	10.36
4268	NASDAQ	FLXS	Fri, Jul 23, 2010	10.38	10.48	10.38	10.48
4267	NASDAQ	FLXS	Thu, Jul 22, 2010	10.40	10.46	10.40	10.46
4266	NASDAQ	FLXS	Wed, Jul 21, 2010	10.30	10.35	10.24	10.26
4265	NASDAQ	FLXS	Tue, Jul 20, 2010	10.46	10.46	10.45	10.45
4264	NASDAQ	FLXS	Mon, Jul 19, 2010	10.44	10.44	10.22	10.22
4263	NASDAQ	FLXS	Fri, Jul 16, 2010	10.25	10.31	10.25	10.30
4262	NASDAQ	FLXS	Thu, Jul 15, 2010	10.51	10.51	10.21	10.21
4261	NASDAQ	FLXS	Wed, Jul 14, 2010	10.68	10.71	10.31	10.46
4260	NASDAQ	FLXS	Tue, Jul 13, 2010	10.95	11.59	10.71	10.89
4259	NASDAQ	FLXS	Mon, Jul 12, 2010	10.71	10.87	10.42	10.86
4258	NASDAQ	FLXS	Fri, Jul 9, 2010	10.65	10.89	10.43	10.89
4257	NASDAQ	FLXS	Thu, Jul 8, 2010	11.02	11.02	10.39	10.58
4256	NASDAQ	FLXS	Wed, Jul 7, 2010	10.45	10.73	10.19	10.69
4255	NASDAQ	FLXS	Tue, Jul 6, 2010	10.50	10.68	10.08	10.36
4254	NASDAQ	FLXS	Fri, Jul 2, 2010	10.70	10.99	10.50	10.50
4253	NASDAQ	FLXS	Thu, Jul 1, 2010	10.59	10.96	10.54	10.65
4252	NASDAQ	FLXS	Wed, Jun 30, 2010	10.91	11.10	10.75	11.00
4251	NASDAQ	FLXS	Tue, Jun 29, 2010	11.46	11.46	10.90	10.91
4250	NASDAQ	FLXS	Mon, Jun 28, 2010	11.48	11.48	11.07	11.08
4249	NASDAQ	FLXS	Fri, Jun 25, 2010	11.25	11.25	11.00	11.07
4248	NASDAQ	FLXS	Thu, Jun 24, 2010	11.51	11.51	11.21	11.25
4247	NASDAQ	FLXS	Wed, Jun 23, 2010	11.40	11.50	11.29	11.49
4246	NASDAQ	FLXS	Tue, Jun 22, 2010	11.85	11.85	11.42	11.42
4245	NASDAQ	FLXS	Mon, Jun 21, 2010	11.75	11.75	11.33	11.67
4244	NASDAQ	FLXS	Fri, Jun 18, 2010	11.19	11.78	11.19	11.38
4243	NASDAQ	FLXS	Thu, Jun 17, 2010	11.09	11.48	11.09	11.14
4242	NASDAQ	FLXS	Wed, Jun 16, 2010	11.60	11.75	11.06	11.06
4241	NASDAQ	FLXS	Tue, Jun 15, 2010	11.80	11.97	11.80	11.97
4240	NASDAQ	FLXS	Mon, Jun 14, 2010	11.48	11.90	11.48	11.90
4239	NASDAQ	FLXS	Fri, Jun 11, 2010	11.82	11.87	11.64	11.69
4238	NASDAQ	FLXS	Thu, Jun 10, 2010	11.52	11.88	11.47	11.70
4237	NASDAQ	FLXS	Wed, Jun 9, 2010	11.36	11.94	11.30	11.70
4236	NASDAQ	FLXS	Tue, Jun 8, 2010	11.26	11.58	11.26	11.29
4235	NASDAQ	FLXS	Mon, Jun 7, 2010	11.59	11.60	11.23	11.23
4234	NASDAQ	FLXS	Fri, Jun 4, 2010	11.38	11.60	11.13	11.46
4233	NASDAQ	FLXS	Thu, Jun 3, 2010	11.70	11.71	11.06	11.40
4232	NASDAQ	FLXS	Wed, Jun 2, 2010	11.14	11.71	11.00	11.64
4231	NASDAQ	FLXS	Tue, Jun 1, 2010	11.78	11.78	10.80	11.14
4230	NASDAQ	FLXS	Fri, May 28, 2010	12.37	12.37	11.58	11.78
4229	NASDAQ	FLXS	Thu, May 27, 2010	12.49	13.57	12.40	12.85
4228	NASDAQ	FLXS	Wed, May 26, 2010	11.88	13.55	11.88	12.93
4227	NASDAQ	FLXS	Tue, May 25, 2010	11.35	11.87	11.35	11.85
4226	NASDAQ	FLXS	Mon, May 24, 2010	12.10	12.10	11.58	11.77
4225	NASDAQ	FLXS	Fri, May 21, 2010	12.20	12.44	12.00	12.05
4224	NASDAQ	FLXS	Thu, May 20, 2010	12.27	12.44	12.05	12.05
4223	NASDAQ	FLXS	Wed, May 19, 2010	12.62	12.66	12.22	12.31
4222	NASDAQ	FLXS	Tue, May 18, 2010	13.27	13.27	12.63	12.71
4221	NASDAQ	FLXS	Mon, May 17, 2010	13.08	13.27	13.08	13.24
4220	NASDAQ	FLXS	Fri, May 14, 2010	12.77	12.95	12.63	12.75
4219	NASDAQ	FLXS	Thu, May 13, 2010	13.42	13.42	12.83	12.87
4218	NASDAQ	FLXS	Wed, May 12, 2010	13.74	13.76	13.07	13.25
4217	NASDAQ	FLXS	Tue, May 11, 2010	13.54	14.09	13.21	13.85
4216	NASDAQ	FLXS	Mon, May 10, 2010	12.75	13.55	12.75	13.36
4215	NASDAQ	FLXS	Fri, May 7, 2010	13.44	13.44	12.51	12.60
4214	NASDAQ	FLXS	Thu, May 6, 2010	12.98	13.16	12.56	12.61
4213	NASDAQ	FLXS	Wed, May 5, 2010	13.18	13.18	12.44	12.61
4212	NASDAQ	FLXS	Tue, May 4, 2010	13.25	13.85	13.02	13.47
4211	NASDAQ	FLXS	Mon, May 3, 2010	13.95	13.95	13.24	13.42
4210	NASDAQ	FLXS	Fri, Apr 30, 2010	14.94	14.94	13.80	14.01
4209	NASDAQ	FLXS	Thu, Apr 29, 2010	15.41	15.41	14.94	14.94
4208	NASDAQ	FLXS	Wed, Apr 28, 2010	15.11	15.70	15.05	15.21
4207	NASDAQ	FLXS	Tue, Apr 27, 2010	15.40	15.40	15.04	15.40
4206	NASDAQ	FLXS	Mon, Apr 26, 2010	15.50	15.52	15.28	15.44
4205	NASDAQ	FLXS	Fri, Apr 23, 2010	15.59	15.59	15.32	15.45
4204	NASDAQ	FLXS	Thu, Apr 22, 2010	15.35	15.74	15.22	15.45
4203	NASDAQ	FLXS	Wed, Apr 21, 2010	15.65	15.74	15.04	15.39
4202	NASDAQ	FLXS	Tue, Apr 20, 2010	15.26	15.49	15.09	15.43
4201	NASDAQ	FLXS	Mon, Apr 19, 2010	15.34	15.34	15.01	15.17
4200	NASDAQ	FLXS	Fri, Apr 16, 2010	15.40	15.40	14.64	15.30
4199	NASDAQ	FLXS	Thu, Apr 15, 2010	15.43	15.44	15.20	15.41
4198	NASDAQ	FLXS	Wed, Apr 14, 2010	15.44	15.48	15.20	15.36
4197	NASDAQ	FLXS	Tue, Apr 13, 2010	15.38	15.45	15.00	15.45
4196	NASDAQ	FLXS	Mon, Apr 12, 2010	15.15	15.45	15.15	15.45
4195	NASDAQ	FLXS	Fri, Apr 9, 2010	15.05	15.29	14.90	15.08
4194	NASDAQ	FLXS	Thu, Apr 8, 2010	14.63	15.12	14.27	14.95
4193	NASDAQ	FLXS	Wed, Apr 7, 2010	13.99	14.63	13.96	14.63
4192	NASDAQ	FLXS	Tue, Apr 6, 2010	13.75	13.94	13.75	13.94
4191	NASDAQ	FLXS	Mon, Apr 5, 2010	13.60	13.87	13.31	13.87
4190	NASDAQ	FLXS	Thu, Apr 1, 2010	13.36	13.65	13.24	13.60
4189	NASDAQ	FLXS	Wed, Mar 31, 2010	12.83	13.59	12.80	13.59
4188	NASDAQ	FLXS	Tue, Mar 30, 2010	13.26	13.37	12.82	12.92
4187	NASDAQ	FLXS	Mon, Mar 29, 2010	13.61	13.72	13.21	13.35
4186	NASDAQ	FLXS	Fri, Mar 26, 2010	15.42	15.42	14.10	14.20
4185	NASDAQ	FLXS	Thu, Mar 25, 2010	15.60	15.74	15.34	15.37
4184	NASDAQ	FLXS	Wed, Mar 24, 2010	16.00	16.00	15.66	15.84
4183	NASDAQ	FLXS	Tue, Mar 23, 2010	16.15	16.15	15.70	16.05
4182	NASDAQ	FLXS	Mon, Mar 22, 2010	15.99	16.30	15.60	16.20
4181	NASDAQ	FLXS	Fri, Mar 19, 2010	16.05	16.32	15.86	16.32
4180	NASDAQ	FLXS	Thu, Mar 18, 2010	16.42	16.42	16.01	16.25
4179	NASDAQ	FLXS	Wed, Mar 17, 2010	16.42	16.42	15.80	16.39
4178	NASDAQ	FLXS	Tue, Mar 16, 2010	15.98	16.50	15.98	16.15
4177	NASDAQ	FLXS	Mon, Mar 15, 2010	16.01	16.27	15.85	15.98
4176	NASDAQ	FLXS	Fri, Mar 12, 2010	15.74	15.92	15.53	15.91
4175	NASDAQ	FLXS	Thu, Mar 11, 2010	15.64	15.84	15.47	15.60
4174	NASDAQ	FLXS	Wed, Mar 10, 2010	15.79	16.00	15.41	15.63
4173	NASDAQ	FLXS	Tue, Mar 9, 2010	15.99	15.99	15.50	15.65
4172	NASDAQ	FLXS	Mon, Mar 8, 2010	14.96	16.31	14.69	15.40
4171	NASDAQ	FLXS	Fri, Mar 5, 2010	13.06	13.51	13.06	13.41
4170	NASDAQ	FLXS	Thu, Mar 4, 2010	13.46	13.50	12.78	12.99
4169	NASDAQ	FLXS	Wed, Mar 3, 2010	12.87	13.50	12.87	13.27
4168	NASDAQ	FLXS	Tue, Mar 2, 2010	12.01	12.90	12.01	12.74
4167	NASDAQ	FLXS	Mon, Mar 1, 2010	12.00	12.05	11.81	12.03
4166	NASDAQ	FLXS	Fri, Feb 26, 2010	12.00	12.00	11.78	11.83
4165	NASDAQ	FLXS	Thu, Feb 25, 2010	11.95	11.99	11.95	11.99
4164	NASDAQ	FLXS	Wed, Feb 24, 2010	11.64	11.82	11.60	11.80
4163	NASDAQ	FLXS	Tue, Feb 23, 2010	11.38	11.86	11.37	11.51
4162	NASDAQ	FLXS	Mon, Feb 22, 2010	11.77	12.00	11.77	11.80
4161	NASDAQ	FLXS	Fri, Feb 19, 2010	11.66	11.99	11.50	11.65
4160	NASDAQ	FLXS	Thu, Feb 18, 2010	11.80	11.80	11.41	11.41
4159	NASDAQ	FLXS	Wed, Feb 17, 2010	11.35	11.80	11.35	11.80
4158	NASDAQ	FLXS	Tue, Feb 16, 2010	11.30	11.40	11.26	11.27
4157	NASDAQ	FLXS	Fri, Feb 12, 2010	11.30	11.33	11.28	11.30
4156	NASDAQ	FLXS	Thu, Feb 11, 2010	11.33	11.33	11.30	11.30
4155	NASDAQ	FLXS	Wed, Feb 10, 2010	11.56	11.58	11.40	11.40
4154	NASDAQ	FLXS	Tue, Feb 9, 2010	11.35	11.52	11.20	11.27
4153	NASDAQ	FLXS	Mon, Feb 8, 2010	11.40	11.52	11.30	11.52
4152	NASDAQ	FLXS	Fri, Feb 5, 2010	11.62	11.75	11.30	11.31
4151	NASDAQ	FLXS	Thu, Feb 4, 2010	11.20	11.65	11.20	11.61
4150	NASDAQ	FLXS	Wed, Feb 3, 2010	11.20	11.20	11.20	11.20
4149	NASDAQ	FLXS	Tue, Feb 2, 2010	11.33	11.42	11.25	11.42
4148	NASDAQ	FLXS	Mon, Feb 1, 2010	11.61	11.61	11.26	11.26
4147	NASDAQ	FLXS	Fri, Jan 29, 2010	11.60	11.75	11.60	11.67
4146	NASDAQ	FLXS	Thu, Jan 28, 2010	11.27	11.45	11.27	11.42
4145	NASDAQ	FLXS	Wed, Jan 27, 2010	11.71	11.80	11.25	11.38
4144	NASDAQ	FLXS	Tue, Jan 26, 2010	11.43	11.50	11.43	11.50
4143	NASDAQ	FLXS	Mon, Jan 25, 2010	11.50	11.50	11.41	11.41
4142	NASDAQ	FLXS	Fri, Jan 22, 2010	11.13	11.55	11.01	11.09
4141	NASDAQ	FLXS	Thu, Jan 21, 2010	11.23	11.51	11.00	11.13
4140	NASDAQ	FLXS	Wed, Jan 20, 2010	11.05	11.31	10.90	11.18
4139	NASDAQ	FLXS	Tue, Jan 19, 2010	11.30	11.44	10.81	10.88
4138	NASDAQ	FLXS	Fri, Jan 15, 2010	11.75	11.75	11.17	11.30
4137	NASDAQ	FLXS	Thu, Jan 14, 2010	11.79	11.90	11.30	11.70
4136	NASDAQ	FLXS	Wed, Jan 13, 2010	10.19	12.10	10.19	11.75
4135	NASDAQ	FLXS	Tue, Jan 12, 2010	9.97	10.00	9.97	10.00
4134	NASDAQ	FLXS	Mon, Jan 11, 2010	9.74	10.08	9.60	9.60
4133	NASDAQ	FLXS	Fri, Jan 8, 2010	9.43	9.72	9.43	9.72
4132	NASDAQ	FLXS	Thu, Jan 7, 2010	9.50	9.95	9.33	9.43
4131	NASDAQ	FLXS	Wed, Jan 6, 2010	9.61	9.78	9.60	9.60
4130	NASDAQ	FLXS	Tue, Jan 5, 2010	10.20	10.20	9.75	10.05
4129	NASDAQ	FLXS	Mon, Jan 4, 2010	10.19	10.19	9.73	9.80
4128	NASDAQ	FLXS	Thu, Dec 31, 2009	9.93	10.34	9.58	10.23
4127	NASDAQ	FLXS	Wed, Dec 30, 2009	9.77	9.98	9.77	9.98
4126	NASDAQ	FLXS	Tue, Dec 29, 2009	9.85	9.89	9.69	9.77
4125	NASDAQ	FLXS	Mon, Dec 28, 2009	9.10	9.92	9.00	9.51
4124	NASDAQ	FLXS	Thu, Dec 24, 2009	9.00	9.24	9.00	9.10
4123	NASDAQ	FLXS	Wed, Dec 23, 2009	8.98	9.02	8.70	9.00
4122	NASDAQ	FLXS	Tue, Dec 22, 2009	8.91	9.02	8.91	8.99
4121	NASDAQ	FLXS	Mon, Dec 21, 2009	8.79	9.00	8.71	9.00
4120	NASDAQ	FLXS	Fri, Dec 18, 2009	8.59	8.95	8.59	8.95
4119	NASDAQ	FLXS	Thu, Dec 17, 2009	8.79	8.79	8.50	8.55
4118	NASDAQ	FLXS	Wed, Dec 16, 2009	8.62	8.79	8.50	8.65
4117	NASDAQ	FLXS	Tue, Dec 15, 2009	8.29	8.54	8.29	8.54
4116	NASDAQ	FLXS	Mon, Dec 14, 2009	8.73	8.95	8.37	8.37
4115	NASDAQ	FLXS	Fri, Dec 11, 2009	8.52	8.60	8.52	8.60
4114	NASDAQ	FLXS	Thu, Dec 10, 2009	8.42	8.64	8.25	8.64
4113	NASDAQ	FLXS	Wed, Dec 9, 2009	8.45	8.54	8.36	8.36
4112	NASDAQ	FLXS	Tue, Dec 8, 2009	8.47	8.55	8.47	8.55
4111	NASDAQ	FLXS	Mon, Dec 7, 2009	8.42	8.42	8.42	8.42
4110	NASDAQ	FLXS	Fri, Dec 4, 2009	8.49	8.70	8.41	8.45
4109	NASDAQ	FLXS	Thu, Dec 3, 2009	8.21	8.50	8.21	8.27
4108	NASDAQ	FLXS	Wed, Dec 2, 2009	8.48	8.50	8.40	8.50
4107	NASDAQ	FLXS	Tue, Dec 1, 2009	8.34	8.54	8.29	8.32
4106	NASDAQ	FLXS	Mon, Nov 30, 2009	8.56	8.56	8.21	8.40
4105	NASDAQ	FLXS	Fri, Nov 27, 2009	8.41	8.41	8.41	8.41
4104	NASDAQ	FLXS	Wed, Nov 25, 2009	8.38	8.43	8.33	8.40
4103	NASDAQ	FLXS	Tue, Nov 24, 2009	8.11	8.57	8.11	8.57
4102	NASDAQ	FLXS	Mon, Nov 23, 2009	8.62	8.62	8.05	8.33
4101	NASDAQ	FLXS	Fri, Nov 20, 2009	8.34	8.38	8.30	8.38
4100	NASDAQ	FLXS	Thu, Nov 19, 2009	8.83	9.00	8.17	8.20
4099	NASDAQ	FLXS	Wed, Nov 18, 2009	8.72	8.75	8.51	8.70
4098	NASDAQ	FLXS	Tue, Nov 17, 2009	8.29	8.73	8.25	8.73
4097	NASDAQ	FLXS	Mon, Nov 16, 2009	8.21	8.40	8.17	8.25
4096	NASDAQ	FLXS	Fri, Nov 13, 2009	8.25	8.25	8.21	8.21
4095	NASDAQ	FLXS	Thu, Nov 12, 2009	8.38	8.40	8.21	8.23
4094	NASDAQ	FLXS	Wed, Nov 11, 2009	8.15	8.21	8.15	8.21
4093	NASDAQ	FLXS	Tue, Nov 10, 2009	8.07	8.21	8.07	8.21
4092	NASDAQ	FLXS	Mon, Nov 9, 2009	8.24	8.24	8.23	8.23
4091	NASDAQ	FLXS	Thu, Nov 5, 2009	8.23	8.33	8.23	8.33
4090	NASDAQ	FLXS	Wed, Nov 4, 2009	8.04	8.50	8.04	8.15
4089	NASDAQ	FLXS	Tue, Nov 3, 2009	8.05	8.15	8.04	8.04
4088	NASDAQ	FLXS	Mon, Nov 2, 2009	8.11	8.38	8.05	8.05
4087	NASDAQ	FLXS	Fri, Oct 30, 2009	8.20	8.40	8.06	8.28
4086	NASDAQ	FLXS	Thu, Oct 29, 2009	8.43	8.43	8.15	8.15
4085	NASDAQ	FLXS	Wed, Oct 28, 2009	8.25	8.35	8.25	8.35
4084	NASDAQ	FLXS	Tue, Oct 27, 2009	8.30	8.49	8.30	8.30
4083	NASDAQ	FLXS	Mon, Oct 26, 2009	8.25	8.49	8.25	8.25
4082	NASDAQ	FLXS	Fri, Oct 23, 2009	8.69	8.71	8.25	8.42
4081	NASDAQ	FLXS	Thu, Oct 22, 2009	8.68	8.69	8.46	8.60
4080	NASDAQ	FLXS	Wed, Oct 21, 2009	8.80	9.00	8.57	8.58
4079	NASDAQ	FLXS	Tue, Oct 20, 2009	8.42	8.50	8.28	8.47
4078	NASDAQ	FLXS	Mon, Oct 19, 2009	8.31	8.50	8.31	8.50
4077	NASDAQ	FLXS	Fri, Oct 16, 2009	8.83	8.83	8.50	8.50
4076	NASDAQ	FLXS	Thu, Oct 15, 2009	8.56	8.64	8.36	8.50
4075	NASDAQ	FLXS	Wed, Oct 14, 2009	8.61	8.71	8.41	8.43
4074	NASDAQ	FLXS	Tue, Oct 13, 2009	8.53	8.64	8.35	8.56
4073	NASDAQ	FLXS	Mon, Oct 12, 2009	8.49	8.49	8.49	8.49
4072	NASDAQ	FLXS	Fri, Oct 9, 2009	8.31	8.33	8.31	8.33
4071	NASDAQ	FLXS	Thu, Oct 8, 2009	8.05	8.26	8.05	8.05
4070	NASDAQ	FLXS	Wed, Oct 7, 2009	8.06	8.06	8.06	8.06
4069	NASDAQ	FLXS	Tue, Oct 6, 2009	8.01	8.10	8.01	8.06
4068	NASDAQ	FLXS	Mon, Oct 5, 2009	8.05	8.05	8.03	8.03
4067	NASDAQ	FLXS	Fri, Oct 2, 2009	8.43	8.43	8.06	8.06
4066	NASDAQ	FLXS	Thu, Oct 1, 2009	8.59	8.59	7.77	8.41
4065	NASDAQ	FLXS	Wed, Sep 30, 2009	7.95	8.41	7.80	8.40
4064	NASDAQ	FLXS	Mon, Sep 28, 2009	8.22	8.22	8.20	8.21
4063	NASDAQ	FLXS	Fri, Sep 25, 2009	8.18	8.25	8.18	8.22
4062	NASDAQ	FLXS	Thu, Sep 24, 2009	7.96	8.23	7.73	8.22
4061	NASDAQ	FLXS	Wed, Sep 23, 2009	7.80	7.80	7.73	7.74
4060	NASDAQ	FLXS	Tue, Sep 22, 2009	7.67	7.94	7.67	7.87
4059	NASDAQ	FLXS	Mon, Sep 21, 2009	7.92	8.14	7.67	7.67
4058	NASDAQ	FLXS	Fri, Sep 18, 2009	7.81	8.10	7.67	7.67
4057	NASDAQ	FLXS	Thu, Sep 17, 2009	7.68	7.79	7.68	7.79
4056	NASDAQ	FLXS	Wed, Sep 16, 2009	7.72	8.12	7.72	8.12
4055	NASDAQ	FLXS	Tue, Sep 15, 2009	7.72	7.78	7.72	7.72
4054	NASDAQ	FLXS	Fri, Sep 11, 2009	7.94	8.03	7.72	7.72
4053	NASDAQ	FLXS	Thu, Sep 10, 2009	7.82	7.82	7.82	7.82
4052	NASDAQ	FLXS	Wed, Sep 9, 2009	7.72	7.84	7.72	7.84
4051	NASDAQ	FLXS	Tue, Sep 8, 2009	7.75	7.75	7.75	7.75
4050	NASDAQ	FLXS	Fri, Sep 4, 2009	7.72	7.73	7.72	7.73
4049	NASDAQ	FLXS	Thu, Sep 3, 2009	7.79	7.79	7.79	7.79
4048	NASDAQ	FLXS	Wed, Sep 2, 2009	7.75	7.79	7.72	7.79
4047	NASDAQ	FLXS	Tue, Sep 1, 2009	7.82	7.94	7.78	7.94
4046	NASDAQ	FLXS	Mon, Aug 31, 2009	8.00	8.00	7.84	7.85
4045	NASDAQ	FLXS	Fri, Aug 28, 2009	8.84	8.84	8.02	8.04
4044	NASDAQ	FLXS	Thu, Aug 27, 2009	8.33	8.84	8.33	8.84
4043	NASDAQ	FLXS	Wed, Aug 26, 2009	8.84	8.84	8.41	8.83
4042	NASDAQ	FLXS	Tue, Aug 25, 2009	8.57	8.84	8.53	8.83
4041	NASDAQ	FLXS	Mon, Aug 24, 2009	8.50	8.50	8.40	8.44
4040	NASDAQ	FLXS	Fri, Aug 21, 2009	8.39	8.50	8.39	8.50
4039	NASDAQ	FLXS	Thu, Aug 20, 2009	8.02	8.25	8.02	8.25
4038	NASDAQ	FLXS	Wed, Aug 19, 2009	8.01	8.01	8.00	8.00
4037	NASDAQ	FLXS	Tue, Aug 18, 2009	8.49	8.49	8.20	8.29
4036	NASDAQ	FLXS	Fri, Aug 14, 2009	8.03	8.05	7.90	8.05
4035	NASDAQ	FLXS	Thu, Aug 13, 2009	8.40	8.40	8.30	8.30
4034	NASDAQ	FLXS	Wed, Aug 12, 2009	8.20	8.20	8.20	8.20
4033	NASDAQ	FLXS	Tue, Aug 11, 2009	8.05	8.05	8.05	8.05
4032	NASDAQ	FLXS	Mon, Aug 10, 2009	7.75	8.25	7.75	8.25
4031	NASDAQ	FLXS	Fri, Aug 7, 2009	8.44	8.49	8.35	8.35
4030	NASDAQ	FLXS	Thu, Aug 6, 2009	8.40	8.59	7.82	8.25
4029	NASDAQ	FLXS	Wed, Aug 5, 2009	8.20	8.30	8.20	8.30
4028	NASDAQ	FLXS	Tue, Aug 4, 2009	7.90	8.25	7.90	8.11
4027	NASDAQ	FLXS	Mon, Aug 3, 2009	7.97	7.97	7.80	7.80
4026	NASDAQ	FLXS	Fri, Jul 31, 2009	8.09	8.15	8.09	8.13
4025	NASDAQ	FLXS	Thu, Jul 30, 2009	7.89	8.10	7.82	8.10
4024	NASDAQ	FLXS	Wed, Jul 29, 2009	7.38	8.00	7.38	7.99
4023	NASDAQ	FLXS	Tue, Jul 28, 2009	7.50	7.88	7.06	7.88
4022	NASDAQ	FLXS	Mon, Jul 27, 2009	7.20	7.51	7.05	7.49
4021	NASDAQ	FLXS	Fri, Jul 24, 2009	6.64	7.50	6.64	7.43
4020	NASDAQ	FLXS	Wed, Jul 22, 2009	7.72	7.72	7.28	7.44
4019	NASDAQ	FLXS	Tue, Jul 21, 2009	7.67	7.67	7.67	7.67
4018	NASDAQ	FLXS	Mon, Jul 20, 2009	7.87	7.87	7.64	7.64
4017	NASDAQ	FLXS	Fri, Jul 17, 2009	7.90	7.90	7.69	7.86
4016	NASDAQ	FLXS	Thu, Jul 16, 2009	7.88	7.88	7.45	7.45
4015	NASDAQ	FLXS	Wed, Jul 15, 2009	7.77	8.02	7.75	7.85
4014	NASDAQ	FLXS	Tue, Jul 14, 2009	8.01	8.10	7.90	7.96
4013	NASDAQ	FLXS	Mon, Jul 13, 2009	7.78	8.10	7.22	7.95
4012	NASDAQ	FLXS	Fri, Jul 10, 2009	8.01	8.01	7.47	7.48
4011	NASDAQ	FLXS	Thu, Jul 9, 2009	8.05	8.52	7.95	8.21
4010	NASDAQ	FLXS	Wed, Jul 8, 2009	8.11	8.76	8.04	8.36
4009	NASDAQ	FLXS	Tue, Jul 7, 2009	7.59	7.88	7.06	7.88
4008	NASDAQ	FLXS	Mon, Jul 6, 2009	7.81	7.90	7.50	7.88
4007	NASDAQ	FLXS	Thu, Jul 2, 2009	7.75	7.75	7.25	7.50
4006	NASDAQ	FLXS	Wed, Jul 1, 2009	8.23	8.23	7.38	7.64
4005	NASDAQ	FLXS	Tue, Jun 30, 2009	7.99	8.38	7.74	8.38
4004	NASDAQ	FLXS	Mon, Jun 29, 2009	7.65	8.06	7.60	7.97
4003	NASDAQ	FLXS	Fri, Jun 26, 2009	7.30	7.65	6.51	6.97
4002	NASDAQ	FLXS	Thu, Jun 25, 2009	7.35	7.78	7.25	7.68
4001	NASDAQ	FLXS	Wed, Jun 24, 2009	7.44	7.64	7.40	7.55
4000	NASDAQ	FLXS	Tue, Jun 23, 2009	7.93	8.15	7.71	7.71
3999	NASDAQ	FLXS	Mon, Jun 22, 2009	7.24	7.87	7.24	7.69
3998	NASDAQ	FLXS	Fri, Jun 19, 2009	7.39	7.94	7.36	7.68
3997	NASDAQ	FLXS	Thu, Jun 18, 2009	7.08	7.50	7.08	7.50
3996	NASDAQ	FLXS	Wed, Jun 17, 2009	7.70	7.76	7.13	7.45
3995	NASDAQ	FLXS	Tue, Jun 16, 2009	7.70	8.19	7.70	8.00
3994	NASDAQ	FLXS	Mon, Jun 15, 2009	7.94	7.99	7.39	7.73
3993	NASDAQ	FLXS	Fri, Jun 12, 2009	8.48	8.48	7.79	7.79
3992	NASDAQ	FLXS	Thu, Jun 11, 2009	7.69	8.50	7.69	8.50
3991	NASDAQ	FLXS	Wed, Jun 10, 2009	8.60	8.60	7.40	7.78
3990	NASDAQ	FLXS	Tue, Jun 9, 2009	7.94	9.00	7.49	9.00
3989	NASDAQ	FLXS	Mon, Jun 8, 2009	7.76	8.50	7.61	8.50
3988	NASDAQ	FLXS	Fri, Jun 5, 2009	7.87	8.15	7.72	8.01
3987	NASDAQ	FLXS	Thu, Jun 4, 2009	7.39	8.26	7.05	8.26
3986	NASDAQ	FLXS	Wed, Jun 3, 2009	7.48	7.63	7.47	7.47
3985	NASDAQ	FLXS	Tue, Jun 2, 2009	7.37	7.58	7.37	7.57
3984	NASDAQ	FLXS	Mon, Jun 1, 2009	7.80	7.90	7.51	7.51
3983	NASDAQ	FLXS	Fri, May 29, 2009	7.81	7.81	7.81	7.81
3982	NASDAQ	FLXS	Thu, May 28, 2009	7.63	7.68	7.56	7.66
3981	NASDAQ	FLXS	Wed, May 27, 2009	7.50	7.60	7.50	7.60
3980	NASDAQ	FLXS	Tue, May 26, 2009	7.19	7.51	7.19	7.51
3979	NASDAQ	FLXS	Fri, May 22, 2009	7.12	7.47	7.00	7.43
3978	NASDAQ	FLXS	Thu, May 21, 2009	7.17	7.36	7.06	7.06
3977	NASDAQ	FLXS	Wed, May 20, 2009	7.21	7.36	7.21	7.24
3976	NASDAQ	FLXS	Tue, May 19, 2009	7.32	7.42	7.16	7.40
3975	NASDAQ	FLXS	Mon, May 18, 2009	7.51	7.51	6.99	6.99
3974	NASDAQ	FLXS	Fri, May 15, 2009	7.45	7.60	6.87	6.96
3973	NASDAQ	FLXS	Wed, May 13, 2009	7.62	7.64	7.57	7.60
3972	NASDAQ	FLXS	Tue, May 12, 2009	7.47	8.03	6.80	7.73
3971	NASDAQ	FLXS	Mon, May 11, 2009	8.07	8.57	6.79	6.92
3970	NASDAQ	FLXS	Fri, May 8, 2009	8.15	8.56	7.76	8.12
3969	NASDAQ	FLXS	Thu, May 7, 2009	7.86	8.29	7.01	7.97
3968	NASDAQ	FLXS	Wed, May 6, 2009	7.21	7.67	7.10	7.54
3967	NASDAQ	FLXS	Tue, May 5, 2009	6.89	7.28	6.44	6.88
3966	NASDAQ	FLXS	Mon, May 4, 2009	6.57	7.10	6.57	7.10
3965	NASDAQ	FLXS	Fri, May 1, 2009	6.26	7.08	6.26	6.71
3964	NASDAQ	FLXS	Thu, Apr 30, 2009	7.34	7.35	7.05	7.11
3963	NASDAQ	FLXS	Wed, Apr 29, 2009	6.60	7.23	6.51	6.71
3962	NASDAQ	FLXS	Tue, Apr 28, 2009	7.00	7.20	6.28	6.32
3961	NASDAQ	FLXS	Mon, Apr 27, 2009	6.71	6.81	6.40	6.63
3960	NASDAQ	FLXS	Fri, Apr 24, 2009	7.03	7.15	6.25	6.32
3959	NASDAQ	FLXS	Thu, Apr 23, 2009	7.40	7.40	6.00	6.68
3958	NASDAQ	FLXS	Wed, Apr 22, 2009	6.29	6.72	6.29	6.64
3957	NASDAQ	FLXS	Tue, Apr 21, 2009	6.31	7.22	6.28	6.32
3956	NASDAQ	FLXS	Mon, Apr 20, 2009	6.65	6.89	6.28	6.28
3955	NASDAQ	FLXS	Fri, Apr 17, 2009	6.62	6.89	6.23	6.28
3954	NASDAQ	FLXS	Thu, Apr 16, 2009	6.89	6.89	6.60	6.60
3953	NASDAQ	FLXS	Tue, Apr 14, 2009	6.69	6.96	6.60	6.96
3952	NASDAQ	FLXS	Mon, Apr 13, 2009	6.00	6.80	6.00	6.52
3951	NASDAQ	FLXS	Thu, Apr 9, 2009	5.50	6.19	5.45	6.01
3950	NASDAQ	FLXS	Wed, Apr 8, 2009	5.10	5.50	5.09	5.50
3949	NASDAQ	FLXS	Tue, Apr 7, 2009	5.48	5.48	4.98	5.03
3948	NASDAQ	FLXS	Mon, Apr 6, 2009	5.31	5.48	5.31	5.48
3947	NASDAQ	FLXS	Fri, Apr 3, 2009	5.16	5.47	5.16	5.47
3946	NASDAQ	FLXS	Thu, Apr 2, 2009	5.33	5.45	5.20	5.45
3945	NASDAQ	FLXS	Wed, Apr 1, 2009	5.28	5.28	5.15	5.15
3944	NASDAQ	FLXS	Tue, Mar 31, 2009	5.17	5.20	5.15	5.15
3943	NASDAQ	FLXS	Mon, Mar 30, 2009	5.15	5.15	5.15	5.15
3942	NASDAQ	FLXS	Fri, Mar 27, 2009	5.40	5.40	5.20	5.20
3941	NASDAQ	FLXS	Thu, Mar 26, 2009	5.18	5.25	5.12	5.19
3940	NASDAQ	FLXS	Wed, Mar 25, 2009	5.21	5.21	5.18	5.18
3939	NASDAQ	FLXS	Tue, Mar 24, 2009	5.11	5.33	5.11	5.33
3938	NASDAQ	FLXS	Mon, Mar 23, 2009	5.20	5.20	5.11	5.18
3937	NASDAQ	FLXS	Fri, Mar 20, 2009	5.18	5.20	5.11	5.11
3936	NASDAQ	FLXS	Thu, Mar 19, 2009	5.15	5.30	5.15	5.20
3935	NASDAQ	FLXS	Wed, Mar 18, 2009	5.48	5.48	5.16	5.18
3934	NASDAQ	FLXS	Mon, Mar 16, 2009	5.15	5.47	5.15	5.47
3933	NASDAQ	FLXS	Fri, Mar 13, 2009	5.18	5.18	5.18	5.18
3932	NASDAQ	FLXS	Thu, Mar 12, 2009	5.45	5.45	5.19	5.42
3931	NASDAQ	FLXS	Wed, Mar 11, 2009	5.16	5.33	5.15	5.32
3930	NASDAQ	FLXS	Tue, Mar 10, 2009	5.47	5.47	5.15	5.16
3929	NASDAQ	FLXS	Mon, Mar 9, 2009	5.16	5.48	5.15	5.15
3928	NASDAQ	FLXS	Fri, Mar 6, 2009	5.45	5.45	5.17	5.17
3927	NASDAQ	FLXS	Thu, Mar 5, 2009	5.57	5.95	5.57	5.57
3926	NASDAQ	FLXS	Wed, Mar 4, 2009	5.73	5.99	5.73	5.73
3925	NASDAQ	FLXS	Tue, Mar 3, 2009	5.80	5.99	5.80	5.80
3924	NASDAQ	FLXS	Mon, Mar 2, 2009	5.97	5.98	5.62	5.75
3923	NASDAQ	FLXS	Fri, Feb 27, 2009	6.05	6.05	6.05	6.05
3922	NASDAQ	FLXS	Thu, Feb 26, 2009	6.35	6.35	6.35	6.35
3921	NASDAQ	FLXS	Wed, Feb 25, 2009	6.05	6.05	6.05	6.05
3920	NASDAQ	FLXS	Tue, Feb 24, 2009	6.09	6.09	6.06	6.06
3919	NASDAQ	FLXS	Mon, Feb 23, 2009	6.25	6.38	6.24	6.24
3918	NASDAQ	FLXS	Fri, Feb 20, 2009	6.29	6.41	6.29	6.41
3917	NASDAQ	FLXS	Thu, Feb 19, 2009	6.30	6.30	6.25	6.25
3916	NASDAQ	FLXS	Wed, Feb 18, 2009	6.30	6.40	6.25	6.25
3915	NASDAQ	FLXS	Tue, Feb 17, 2009	6.41	6.41	6.31	6.31
3914	NASDAQ	FLXS	Fri, Feb 13, 2009	6.50	6.50	6.44	6.44
3913	NASDAQ	FLXS	Thu, Feb 12, 2009	6.45	6.50	6.45	6.50
3912	NASDAQ	FLXS	Wed, Feb 11, 2009	6.55	6.65	6.50	6.50
3911	NASDAQ	FLXS	Tue, Feb 10, 2009	6.98	6.98	6.56	6.56
3910	NASDAQ	FLXS	Fri, Feb 6, 2009	6.60	6.87	6.54	6.54
3909	NASDAQ	FLXS	Thu, Feb 5, 2009	6.68	6.69	6.55	6.55
3908	NASDAQ	FLXS	Wed, Feb 4, 2009	6.77	6.77	6.68	6.68
3907	NASDAQ	FLXS	Tue, Feb 3, 2009	6.77	7.03	6.77	6.77
3906	NASDAQ	FLXS	Mon, Feb 2, 2009	7.20	7.37	6.77	6.95
3905	NASDAQ	FLXS	Fri, Jan 30, 2009	7.24	7.79	7.10	7.10
3904	NASDAQ	FLXS	Thu, Jan 29, 2009	7.48	7.87	7.01	7.83
3903	NASDAQ	FLXS	Wed, Jan 28, 2009	7.00	7.89	7.00	7.89
3902	NASDAQ	FLXS	Tue, Jan 27, 2009	7.01	7.01	7.01	7.01
3901	NASDAQ	FLXS	Mon, Jan 26, 2009	7.00	7.39	7.00	7.39
3900	NASDAQ	FLXS	Fri, Jan 23, 2009	7.02	7.02	7.02	7.02
3899	NASDAQ	FLXS	Thu, Jan 22, 2009	7.31	7.31	7.31	7.31
3898	NASDAQ	FLXS	Wed, Jan 21, 2009	7.96	7.96	7.32	7.90
3897	NASDAQ	FLXS	Tue, Jan 20, 2009	7.01	7.90	7.01	7.90
3896	NASDAQ	FLXS	Thu, Jan 15, 2009	7.50	7.50	7.30	7.33
3895	NASDAQ	FLXS	Wed, Jan 14, 2009	6.77	7.94	6.77	7.50
3894	NASDAQ	FLXS	Tue, Jan 13, 2009	6.75	7.09	6.75	6.80
3893	NASDAQ	FLXS	Mon, Jan 12, 2009	6.76	6.76	6.76	6.76
3892	NASDAQ	FLXS	Fri, Jan 9, 2009	6.81	6.81	6.81	6.81
3891	NASDAQ	FLXS	Thu, Jan 8, 2009	7.05	7.05	7.05	7.05
3890	NASDAQ	FLXS	Wed, Jan 7, 2009	7.05	7.10	6.81	6.81
3889	NASDAQ	FLXS	Tue, Jan 6, 2009	7.10	7.13	7.05	7.05
3888	NASDAQ	FLXS	Mon, Jan 5, 2009	7.49	7.49	7.07	7.35
3887	NASDAQ	FLXS	Fri, Jan 2, 2009	6.69	7.27	6.69	7.02
3886	NASDAQ	FLXS	Wed, Dec 31, 2008	6.68	7.10	6.68	6.69
3885	NASDAQ	FLXS	Tue, Dec 30, 2008	7.17	7.46	6.68	6.68
3884	NASDAQ	FLXS	Mon, Dec 29, 2008	7.26	7.26	7.06	7.06
3883	NASDAQ	FLXS	Fri, Dec 26, 2008	7.07	7.10	7.07	7.10
3882	NASDAQ	FLXS	Wed, Dec 24, 2008	7.41	7.41	7.41	7.41
3881	NASDAQ	FLXS	Tue, Dec 23, 2008	6.86	6.86	6.86	6.86
3880	NASDAQ	FLXS	Mon, Dec 22, 2008	7.01	7.01	7.01	7.01
3879	NASDAQ	FLXS	Fri, Dec 19, 2008	7.25	7.50	6.77	7.50
3878	NASDAQ	FLXS	Thu, Dec 18, 2008	6.86	6.86	6.86	6.86
3877	NASDAQ	FLXS	Wed, Dec 17, 2008	7.24	7.25	7.20	7.20
3876	NASDAQ	FLXS	Tue, Dec 16, 2008	6.95	7.24	6.81	7.22
3875	NASDAQ	FLXS	Mon, Dec 15, 2008	6.84	7.18	6.84	7.18
3874	NASDAQ	FLXS	Fri, Dec 12, 2008	6.99	7.02	6.99	7.02
3873	NASDAQ	FLXS	Thu, Dec 11, 2008	6.86	6.89	6.80	6.81
3872	NASDAQ	FLXS	Wed, Dec 10, 2008	6.95	7.00	6.95	7.00
3871	NASDAQ	FLXS	Tue, Dec 9, 2008	6.80	6.96	6.80	6.96
3870	NASDAQ	FLXS	Mon, Dec 8, 2008	7.00	7.00	6.80	6.81
3869	NASDAQ	FLXS	Fri, Dec 5, 2008	7.00	7.00	6.81	6.81
3868	NASDAQ	FLXS	Thu, Dec 4, 2008	6.99	7.00	6.89	7.00
3867	NASDAQ	FLXS	Wed, Dec 3, 2008	6.86	7.00	6.81	6.81
3866	NASDAQ	FLXS	Fri, Nov 28, 2008	6.75	6.92	6.75	6.92
3865	NASDAQ	FLXS	Wed, Nov 26, 2008	6.77	7.00	6.77	6.78
3864	NASDAQ	FLXS	Tue, Nov 25, 2008	6.90	6.90	6.90	6.90
3863	NASDAQ	FLXS	Mon, Nov 24, 2008	6.77	6.99	6.77	6.78
3862	NASDAQ	FLXS	Fri, Nov 21, 2008	6.81	6.92	6.76	6.80
3861	NASDAQ	FLXS	Thu, Nov 20, 2008	7.29	7.29	6.80	6.80
3860	NASDAQ	FLXS	Wed, Nov 19, 2008	7.34	7.34	7.31	7.31
3859	NASDAQ	FLXS	Tue, Nov 18, 2008	7.75	7.75	7.26	7.73
3858	NASDAQ	FLXS	Mon, Nov 17, 2008	7.74	7.74	7.50	7.50
3857	NASDAQ	FLXS	Fri, Nov 14, 2008	7.75	7.75	7.51	7.75
3856	NASDAQ	FLXS	Thu, Nov 13, 2008	7.50	7.70	7.50	7.70
3855	NASDAQ	FLXS	Wed, Nov 12, 2008	7.96	7.96	7.60	7.60
3854	NASDAQ	FLXS	Tue, Nov 11, 2008	7.76	8.50	7.50	7.50
3853	NASDAQ	FLXS	Mon, Nov 10, 2008	7.77	7.78	7.76	7.78
3852	NASDAQ	FLXS	Fri, Nov 7, 2008	7.76	7.76	7.76	7.76
3851	NASDAQ	FLXS	Thu, Nov 6, 2008	8.17	8.17	7.90	7.90
3850	NASDAQ	FLXS	Wed, Nov 5, 2008	8.23	8.23	8.23	8.23
3849	NASDAQ	FLXS	Tue, Nov 4, 2008	8.16	8.25	7.93	7.93
3848	NASDAQ	FLXS	Mon, Nov 3, 2008	8.50	8.50	8.49	8.49
3847	NASDAQ	FLXS	Fri, Oct 31, 2008	7.50	8.55	7.50	8.13
3846	NASDAQ	FLXS	Thu, Oct 30, 2008	8.49	8.49	7.46	7.48
3845	NASDAQ	FLXS	Wed, Oct 29, 2008	8.69	8.69	8.13	8.25
3844	NASDAQ	FLXS	Tue, Oct 28, 2008	8.73	8.73	8.68	8.70
3843	NASDAQ	FLXS	Mon, Oct 27, 2008	9.60	9.69	8.69	8.69
3842	NASDAQ	FLXS	Fri, Oct 24, 2008	9.63	9.63	9.60	9.60
3841	NASDAQ	FLXS	Thu, Oct 23, 2008	9.85	9.85	9.65	9.65
3840	NASDAQ	FLXS	Wed, Oct 22, 2008	10.49	10.49	9.80	10.00
3839	NASDAQ	FLXS	Tue, Oct 21, 2008	9.69	10.50	9.63	10.14
3838	NASDAQ	FLXS	Mon, Oct 20, 2008	9.96	9.96	9.69	9.88
3837	NASDAQ	FLXS	Fri, Oct 17, 2008	10.69	10.69	9.99	10.00
3836	NASDAQ	FLXS	Thu, Oct 16, 2008	9.72	9.72	9.69	9.69
3835	NASDAQ	FLXS	Wed, Oct 15, 2008	9.96	9.96	9.69	9.69
3834	NASDAQ	FLXS	Tue, Oct 14, 2008	10.29	10.29	9.71	9.71
3833	NASDAQ	FLXS	Mon, Oct 13, 2008	9.95	9.96	9.73	9.94
3832	NASDAQ	FLXS	Fri, Oct 10, 2008	10.07	10.12	9.71	9.75
3831	NASDAQ	FLXS	Thu, Oct 9, 2008	10.09	10.09	10.09	10.09
3830	NASDAQ	FLXS	Wed, Oct 8, 2008	10.13	10.13	10.09	10.12
3829	NASDAQ	FLXS	Tue, Oct 7, 2008	10.12	10.12	10.12	10.12
3828	NASDAQ	FLXS	Mon, Oct 6, 2008	10.15	10.75	10.09	10.74
3827	NASDAQ	FLXS	Fri, Oct 3, 2008	10.49	10.63	10.25	10.32
3826	NASDAQ	FLXS	Thu, Oct 2, 2008	10.43	10.99	10.18	10.50
3825	NASDAQ	FLXS	Wed, Oct 1, 2008	10.99	10.99	10.09	10.09
3824	NASDAQ	FLXS	Tue, Sep 30, 2008	10.41	10.41	10.08	10.15
3823	NASDAQ	FLXS	Mon, Sep 29, 2008	10.60	10.60	9.50	9.68
3822	NASDAQ	FLXS	Fri, Sep 26, 2008	10.50	10.97	10.50	10.55
3821	NASDAQ	FLXS	Thu, Sep 25, 2008	10.65	10.65	10.65	10.65
3820	NASDAQ	FLXS	Wed, Sep 24, 2008	10.65	10.65	10.42	10.65
3819	NASDAQ	FLXS	Tue, Sep 23, 2008	10.65	10.65	10.65	10.65
3818	NASDAQ	FLXS	Mon, Sep 22, 2008	10.60	10.60	10.60	10.60
3817	NASDAQ	FLXS	Fri, Sep 19, 2008	11.01	11.08	10.43	10.97
3816	NASDAQ	FLXS	Thu, Sep 18, 2008	11.01	11.08	10.87	11.08
3815	NASDAQ	FLXS	Wed, Sep 17, 2008	10.88	11.01	10.88	11.01
3814	NASDAQ	FLXS	Tue, Sep 16, 2008	11.25	11.25	11.00	11.01
3813	NASDAQ	FLXS	Mon, Sep 15, 2008	11.05	11.25	11.05	11.25
3812	NASDAQ	FLXS	Fri, Sep 12, 2008	11.08	11.08	11.08	11.08
3811	NASDAQ	FLXS	Thu, Sep 11, 2008	11.15	11.15	11.05	11.08
3810	NASDAQ	FLXS	Wed, Sep 10, 2008	11.44	11.44	11.06	11.15
3809	NASDAQ	FLXS	Tue, Sep 9, 2008	11.25	11.25	11.25	11.25
3808	NASDAQ	FLXS	Mon, Sep 8, 2008	11.24	11.25	11.07	11.25
3807	NASDAQ	FLXS	Fri, Sep 5, 2008	11.08	11.08	11.08	11.08
3806	NASDAQ	FLXS	Thu, Sep 4, 2008	11.09	11.09	11.09	11.09
3805	NASDAQ	FLXS	Wed, Sep 3, 2008	11.23	11.23	11.18	11.18
3804	NASDAQ	FLXS	Tue, Sep 2, 2008	11.07	11.13	11.06	11.13
3803	NASDAQ	FLXS	Fri, Aug 29, 2008	11.15	11.25	11.15	11.25
3802	NASDAQ	FLXS	Thu, Aug 28, 2008	11.26	11.26	11.23	11.23
3801	NASDAQ	FLXS	Wed, Aug 27, 2008	11.10	11.14	11.06	11.06
3800	NASDAQ	FLXS	Tue, Aug 26, 2008	11.22	11.22	11.21	11.21
3799	NASDAQ	FLXS	Mon, Aug 25, 2008	11.30	11.30	11.06	11.06
3798	NASDAQ	FLXS	Thu, Aug 21, 2008	11.05	11.06	11.02	11.06
3797	NASDAQ	FLXS	Wed, Aug 20, 2008	11.10	11.10	11.10	11.10
3796	NASDAQ	FLXS	Tue, Aug 19, 2008	11.44	11.44	11.09	11.10
3795	NASDAQ	FLXS	Mon, Aug 18, 2008	11.36	11.44	11.36	11.36
3794	NASDAQ	FLXS	Fri, Aug 15, 2008	11.25	11.30	11.11	11.11
3793	NASDAQ	FLXS	Thu, Aug 14, 2008	11.05	11.30	11.05	11.30
3792	NASDAQ	FLXS	Wed, Aug 13, 2008	11.05	11.05	11.04	11.05
3791	NASDAQ	FLXS	Tue, Aug 12, 2008	11.03	11.10	11.03	11.05
3790	NASDAQ	FLXS	Mon, Aug 11, 2008	11.15	11.15	11.11	11.11
3789	NASDAQ	FLXS	Thu, Aug 7, 2008	11.63	11.64	11.12	11.12
3788	NASDAQ	FLXS	Wed, Aug 6, 2008	11.30	11.30	11.22	11.27
3787	NASDAQ	FLXS	Tue, Aug 5, 2008	11.39	11.39	11.39	11.39
3786	NASDAQ	FLXS	Mon, Aug 4, 2008	11.22	11.54	11.11	11.11
3785	NASDAQ	FLXS	Fri, Aug 1, 2008	11.22	11.22	11.22	11.22
3784	NASDAQ	FLXS	Thu, Jul 31, 2008	11.48	11.52	11.22	11.22
3783	NASDAQ	FLXS	Wed, Jul 30, 2008	11.91	11.91	11.88	11.88
3782	NASDAQ	FLXS	Tue, Jul 29, 2008	11.99	11.99	11.31	11.31
3781	NASDAQ	FLXS	Fri, Jul 25, 2008	12.13	12.13	11.32	11.36
3780	NASDAQ	FLXS	Thu, Jul 24, 2008	11.66	11.92	11.31	11.92
3779	NASDAQ	FLXS	Wed, Jul 23, 2008	11.32	11.49	11.32	11.49
3778	NASDAQ	FLXS	Mon, Jul 21, 2008	11.53	12.18	11.53	11.75
3777	NASDAQ	FLXS	Fri, Jul 18, 2008	11.69	11.69	11.00	11.30
3776	NASDAQ	FLXS	Thu, Jul 17, 2008	11.02	11.54	11.02	11.44
3775	NASDAQ	FLXS	Wed, Jul 16, 2008	11.01	11.01	11.01	11.01
3774	NASDAQ	FLXS	Tue, Jul 15, 2008	11.02	11.04	11.02	11.04
3773	NASDAQ	FLXS	Mon, Jul 14, 2008	11.06	11.14	11.06	11.14
3772	NASDAQ	FLXS	Fri, Jul 11, 2008	11.06	11.06	11.06	11.06
3771	NASDAQ	FLXS	Thu, Jul 10, 2008	11.26	11.63	11.15	11.25
3770	NASDAQ	FLXS	Wed, Jul 9, 2008	11.33	11.33	11.25	11.30
3769	NASDAQ	FLXS	Tue, Jul 8, 2008	11.28	11.30	11.25	11.30
3768	NASDAQ	FLXS	Mon, Jul 7, 2008	11.33	11.33	11.33	11.33
3767	NASDAQ	FLXS	Thu, Jul 3, 2008	11.25	11.26	11.25	11.25
3766	NASDAQ	FLXS	Wed, Jul 2, 2008	11.25	11.30	11.25	11.30
3765	NASDAQ	FLXS	Tue, Jul 1, 2008	11.25	11.29	11.11	11.25
3764	NASDAQ	FLXS	Mon, Jun 30, 2008	11.10	11.30	11.10	11.25
3763	NASDAQ	FLXS	Fri, Jun 27, 2008	11.12	11.13	11.06	11.06
3762	NASDAQ	FLXS	Thu, Jun 26, 2008	11.60	12.30	11.31	11.31
3761	NASDAQ	FLXS	Wed, Jun 25, 2008	12.45	12.45	11.60	11.60
3760	NASDAQ	FLXS	Tue, Jun 24, 2008	11.49	11.49	11.49	11.49
3759	NASDAQ	FLXS	Mon, Jun 23, 2008	11.41	11.98	11.41	11.98
3758	NASDAQ	FLXS	Fri, Jun 20, 2008	11.50	12.08	11.50	11.57
3757	NASDAQ	FLXS	Thu, Jun 19, 2008	11.90	12.00	11.90	12.00
3756	NASDAQ	FLXS	Wed, Jun 18, 2008	12.00	12.00	11.80	11.80
3755	NASDAQ	FLXS	Tue, Jun 17, 2008	12.01	12.01	12.00	12.00
3754	NASDAQ	FLXS	Mon, Jun 16, 2008	11.52	12.55	11.52	12.48
3753	NASDAQ	FLXS	Fri, Jun 13, 2008	11.40	12.20	11.40	12.20
3752	NASDAQ	FLXS	Thu, Jun 12, 2008	11.32	12.02	11.32	12.02
3751	NASDAQ	FLXS	Wed, Jun 11, 2008	11.60	11.90	11.60	11.63
3750	NASDAQ	FLXS	Tue, Jun 10, 2008	11.30	11.30	11.30	11.30
3749	NASDAQ	FLXS	Mon, Jun 9, 2008	11.61	11.61	11.61	11.61
3748	NASDAQ	FLXS	Fri, Jun 6, 2008	11.47	11.75	11.30	11.75
3747	NASDAQ	FLXS	Thu, Jun 5, 2008	11.40	11.43	11.32	11.32
3746	NASDAQ	FLXS	Wed, Jun 4, 2008	11.26	11.45	11.25	11.26
3745	NASDAQ	FLXS	Tue, Jun 3, 2008	11.25	11.54	11.25	11.54
3744	NASDAQ	FLXS	Mon, Jun 2, 2008	11.50	11.55	11.27	11.55
3743	NASDAQ	FLXS	Fri, May 30, 2008	11.50	11.50	11.50	11.50
3742	NASDAQ	FLXS	Thu, May 29, 2008	11.50	11.69	11.50	11.69
3741	NASDAQ	FLXS	Tue, May 27, 2008	11.21	11.76	11.02	11.76
3740	NASDAQ	FLXS	Fri, May 23, 2008	11.78	11.78	11.16	11.16
3739	NASDAQ	FLXS	Thu, May 22, 2008	11.99	12.00	11.97	12.00
3738	NASDAQ	FLXS	Wed, May 21, 2008	11.97	11.98	11.97	11.98
3737	NASDAQ	FLXS	Tue, May 20, 2008	11.75	11.75	11.25	11.25
3736	NASDAQ	FLXS	Mon, May 19, 2008	11.35	11.98	11.25	11.98
3735	NASDAQ	FLXS	Fri, May 16, 2008	11.95	11.95	11.30	11.31
3734	NASDAQ	FLXS	Thu, May 15, 2008	11.43	11.45	11.30	11.37
3733	NASDAQ	FLXS	Wed, May 14, 2008	11.90	11.90	11.30	11.40
3732	NASDAQ	FLXS	Tue, May 13, 2008	11.55	11.95	11.50	11.53
3731	NASDAQ	FLXS	Mon, May 12, 2008	11.53	11.55	11.52	11.55
3730	NASDAQ	FLXS	Fri, May 9, 2008	11.99	11.99	11.99	11.99
3729	NASDAQ	FLXS	Thu, May 8, 2008	11.95	11.99	11.95	11.99
3728	NASDAQ	FLXS	Tue, May 6, 2008	11.25	11.99	11.25	11.90
3727	NASDAQ	FLXS	Mon, May 5, 2008	11.50	11.91	11.30	11.85
3726	NASDAQ	FLXS	Fri, May 2, 2008	11.98	11.98	11.18	11.55
3725	NASDAQ	FLXS	Thu, May 1, 2008	11.18	11.40	11.15	11.15
3724	NASDAQ	FLXS	Wed, Apr 30, 2008	11.01	11.15	11.01	11.15
3723	NASDAQ	FLXS	Tue, Apr 29, 2008	11.29	11.29	11.15	11.15
3722	NASDAQ	FLXS	Mon, Apr 28, 2008	11.76	11.79	11.25	11.25
3721	NASDAQ	FLXS	Fri, Apr 25, 2008	11.20	11.82	11.20	11.47
3720	NASDAQ	FLXS	Wed, Apr 23, 2008	11.50	11.50	11.15	11.15
3719	NASDAQ	FLXS	Tue, Apr 22, 2008	12.26	12.30	11.30	11.40
3718	NASDAQ	FLXS	Mon, Apr 21, 2008	12.79	12.79	12.25	12.53
3717	NASDAQ	FLXS	Fri, Apr 18, 2008	13.54	13.54	12.70	12.70
3716	NASDAQ	FLXS	Thu, Apr 17, 2008	13.24	13.24	13.20	13.20
3715	NASDAQ	FLXS	Wed, Apr 16, 2008	13.30	13.30	13.25	13.25
3714	NASDAQ	FLXS	Tue, Apr 15, 2008	13.46	13.60	13.43	13.60
3713	NASDAQ	FLXS	Mon, Apr 14, 2008	13.25	13.30	13.25	13.27
3712	NASDAQ	FLXS	Thu, Apr 10, 2008	13.27	13.51	13.25	13.25
3711	NASDAQ	FLXS	Wed, Apr 9, 2008	13.40	13.40	13.37	13.40
3710	NASDAQ	FLXS	Tue, Apr 8, 2008	13.20	13.29	13.20	13.29
3709	NASDAQ	FLXS	Mon, Apr 7, 2008	13.24	13.33	13.24	13.25
3708	NASDAQ	FLXS	Fri, Apr 4, 2008	13.30	13.30	13.24	13.24
3707	NASDAQ	FLXS	Thu, Apr 3, 2008	13.56	13.56	13.26	13.27
3706	NASDAQ	FLXS	Wed, Apr 2, 2008	13.98	13.98	13.75	13.89
3705	NASDAQ	FLXS	Tue, Apr 1, 2008	13.52	13.56	13.50	13.50
3704	NASDAQ	FLXS	Mon, Mar 31, 2008	13.72	13.72	13.35	13.48
3703	NASDAQ	FLXS	Fri, Mar 28, 2008	13.20	13.20	13.20	13.20
3702	NASDAQ	FLXS	Thu, Mar 27, 2008	13.60	13.60	13.40	13.47
3701	NASDAQ	FLXS	Wed, Mar 26, 2008	13.13	13.75	13.13	13.33
3700	NASDAQ	FLXS	Tue, Mar 25, 2008	13.15	14.50	13.10	14.50
3699	NASDAQ	FLXS	Mon, Mar 24, 2008	12.99	13.22	12.99	13.22
3698	NASDAQ	FLXS	Wed, Mar 19, 2008	13.00	13.00	13.00	13.00
3697	NASDAQ	FLXS	Tue, Mar 18, 2008	13.52	13.52	13.01	13.34
3696	NASDAQ	FLXS	Mon, Mar 17, 2008	12.51	12.95	12.51	12.80
3695	NASDAQ	FLXS	Fri, Mar 14, 2008	12.89	13.41	12.85	12.86
3694	NASDAQ	FLXS	Thu, Mar 13, 2008	12.47	13.42	12.47	13.00
3693	NASDAQ	FLXS	Wed, Mar 12, 2008	12.62	12.89	12.40	12.46
3692	NASDAQ	FLXS	Tue, Mar 11, 2008	13.16	13.16	12.37	12.46
3691	NASDAQ	FLXS	Mon, Mar 10, 2008	13.39	13.60	12.29	12.87
3690	NASDAQ	FLXS	Fri, Mar 7, 2008	13.44	13.44	12.63	12.75
3689	NASDAQ	FLXS	Thu, Mar 6, 2008	13.15	13.59	13.10	13.44
3688	NASDAQ	FLXS	Wed, Mar 5, 2008	13.60	13.69	13.23	13.50
3687	NASDAQ	FLXS	Tue, Mar 4, 2008	13.87	13.88	13.49	13.49
3686	NASDAQ	FLXS	Mon, Mar 3, 2008	13.20	13.84	13.20	13.84
3685	NASDAQ	FLXS	Fri, Feb 29, 2008	13.60	13.60	13.08	13.40
3684	NASDAQ	FLXS	Thu, Feb 28, 2008	13.07	13.68	13.07	13.30
3683	NASDAQ	FLXS	Wed, Feb 27, 2008	13.70	13.74	13.07	13.50
3682	NASDAQ	FLXS	Tue, Feb 26, 2008	13.20	13.67	13.00	13.29
3681	NASDAQ	FLXS	Mon, Feb 25, 2008	13.85	13.85	13.38	13.38
3680	NASDAQ	FLXS	Fri, Feb 22, 2008	13.98	14.00	13.97	13.99
3679	NASDAQ	FLXS	Thu, Feb 21, 2008	13.51	13.74	13.48	13.74
3678	NASDAQ	FLXS	Wed, Feb 20, 2008	13.55	13.90	13.55	13.85
3677	NASDAQ	FLXS	Tue, Feb 19, 2008	14.14	14.25	13.45	13.97
3676	NASDAQ	FLXS	Fri, Feb 15, 2008	13.75	13.80	13.60	13.80
3675	NASDAQ	FLXS	Thu, Feb 14, 2008	13.49	13.95	13.39	13.95
3674	NASDAQ	FLXS	Wed, Feb 13, 2008	13.29	14.18	13.29	13.38
3673	NASDAQ	FLXS	Tue, Feb 12, 2008	13.99	13.99	13.68	13.69
3672	NASDAQ	FLXS	Mon, Feb 11, 2008	14.49	14.49	13.97	14.00
3671	NASDAQ	FLXS	Fri, Feb 8, 2008	13.91	13.92	13.91	13.91
3670	NASDAQ	FLXS	Thu, Feb 7, 2008	14.33	14.33	13.20	13.50
3669	NASDAQ	FLXS	Wed, Feb 6, 2008	14.02	14.34	13.80	14.18
3668	NASDAQ	FLXS	Tue, Feb 5, 2008	13.89	14.05	13.05	14.05
3667	NASDAQ	FLXS	Mon, Feb 4, 2008	12.98	13.84	12.98	13.84
3666	NASDAQ	FLXS	Fri, Feb 1, 2008	12.53	13.00	12.53	12.98
3665	NASDAQ	FLXS	Thu, Jan 31, 2008	12.50	12.96	12.25	12.86
3664	NASDAQ	FLXS	Tue, Jan 29, 2008	12.32	12.76	12.10	12.28
3663	NASDAQ	FLXS	Mon, Jan 28, 2008	12.00	12.01	12.00	12.01
3662	NASDAQ	FLXS	Fri, Jan 25, 2008	12.12	12.12	11.88	12.12
3661	NASDAQ	FLXS	Thu, Jan 24, 2008	11.86	12.41	11.86	12.09
3660	NASDAQ	FLXS	Wed, Jan 23, 2008	12.24	12.24	11.09	11.38
3659	NASDAQ	FLXS	Tue, Jan 22, 2008	11.04	11.40	11.04	11.40
3658	NASDAQ	FLXS	Fri, Jan 18, 2008	11.77	11.77	11.38	11.38
3657	NASDAQ	FLXS	Thu, Jan 17, 2008	12.45	12.45	11.69	11.69
3656	NASDAQ	FLXS	Wed, Jan 16, 2008	12.45	12.45	12.15	12.15
3655	NASDAQ	FLXS	Tue, Jan 15, 2008	11.00	12.90	11.00	12.69
3654	NASDAQ	FLXS	Mon, Jan 14, 2008	11.28	11.67	11.20	11.28
3653	NASDAQ	FLXS	Fri, Jan 11, 2008	11.47	11.52	11.28	11.28
3652	NASDAQ	FLXS	Thu, Jan 10, 2008	11.47	11.52	11.47	11.47
3651	NASDAQ	FLXS	Wed, Jan 9, 2008	11.90	11.90	11.48	11.52
3650	NASDAQ	FLXS	Tue, Jan 8, 2008	12.31	12.31	11.91	12.09
3649	NASDAQ	FLXS	Mon, Jan 7, 2008	11.92	11.99	11.91	11.91
3648	NASDAQ	FLXS	Fri, Jan 4, 2008	11.91	12.30	11.90	12.30
3647	NASDAQ	FLXS	Thu, Jan 3, 2008	11.97	12.00	11.97	11.98
3646	NASDAQ	FLXS	Wed, Jan 2, 2008	11.95	11.95	11.91	11.91
3645	NASDAQ	FLXS	Mon, Dec 31, 2007	12.00	12.01	11.98	12.00
3644	NASDAQ	FLXS	Fri, Dec 28, 2007	12.01	12.32	12.00	12.05
3643	NASDAQ	FLXS	Thu, Dec 27, 2007	12.45	12.45	12.09	12.14
3642	NASDAQ	FLXS	Wed, Dec 26, 2007	12.45	12.45	12.02	12.25
3641	NASDAQ	FLXS	Mon, Dec 24, 2007	12.30	12.68	12.02	12.68
3640	NASDAQ	FLXS	Fri, Dec 21, 2007	12.02	12.59	12.02	12.43
3639	NASDAQ	FLXS	Thu, Dec 20, 2007	12.03	12.34	12.02	12.19
3638	NASDAQ	FLXS	Wed, Dec 19, 2007	12.10	12.46	12.02	12.07
3637	NASDAQ	FLXS	Tue, Dec 18, 2007	12.38	12.75	12.12	12.12
3636	NASDAQ	FLXS	Mon, Dec 17, 2007	12.58	12.75	12.58	12.75
3635	NASDAQ	FLXS	Fri, Dec 14, 2007	12.40	12.75	12.25	12.63
3634	NASDAQ	FLXS	Thu, Dec 13, 2007	12.25	12.74	12.25	12.74
3633	NASDAQ	FLXS	Wed, Dec 12, 2007	12.75	12.75	12.64	12.64
3632	NASDAQ	FLXS	Tue, Dec 11, 2007	12.74	12.74	12.63	12.74
3631	NASDAQ	FLXS	Mon, Dec 10, 2007	12.50	12.50	12.12	12.35
3630	NASDAQ	FLXS	Fri, Dec 7, 2007	12.39	12.71	12.06	12.07
3629	NASDAQ	FLXS	Thu, Dec 6, 2007	12.09	12.33	12.09	12.33
3628	NASDAQ	FLXS	Wed, Dec 5, 2007	12.15	12.20	12.01	12.10
3627	NASDAQ	FLXS	Tue, Dec 4, 2007	12.42	12.59	12.27	12.28
3626	NASDAQ	FLXS	Mon, Dec 3, 2007	12.39	12.89	12.39	12.89
3625	NASDAQ	FLXS	Fri, Nov 30, 2007	13.00	13.00	12.10	12.94
3624	NASDAQ	FLXS	Thu, Nov 29, 2007	12.24	12.28	12.13	12.18
3623	NASDAQ	FLXS	Wed, Nov 28, 2007	12.11	12.24	12.11	12.24
3622	NASDAQ	FLXS	Tue, Nov 27, 2007	12.23	12.36	11.60	12.12
3621	NASDAQ	FLXS	Mon, Nov 26, 2007	12.71	12.71	12.50	12.50
3620	NASDAQ	FLXS	Fri, Nov 23, 2007	12.78	12.78	12.45	12.48
3619	NASDAQ	FLXS	Wed, Nov 21, 2007	12.69	12.81	12.41	12.51
3618	NASDAQ	FLXS	Tue, Nov 20, 2007	12.90	12.97	12.90	12.90
3617	NASDAQ	FLXS	Mon, Nov 19, 2007	12.84	12.99	12.84	12.90
3616	NASDAQ	FLXS	Fri, Nov 16, 2007	12.91	13.09	12.81	13.09
3615	NASDAQ	FLXS	Thu, Nov 15, 2007	13.05	13.17	12.98	13.01
3614	NASDAQ	FLXS	Wed, Nov 14, 2007	13.24	13.25	13.05	13.05
3613	NASDAQ	FLXS	Tue, Nov 13, 2007	13.34	13.52	13.13	13.24
3612	NASDAQ	FLXS	Mon, Nov 12, 2007	13.23	13.48	13.01	13.48
3611	NASDAQ	FLXS	Fri, Nov 9, 2007	13.27	13.41	13.27	13.30
3610	NASDAQ	FLXS	Thu, Nov 8, 2007	13.45	13.46	13.40	13.46
3609	NASDAQ	FLXS	Wed, Nov 7, 2007	13.71	13.84	13.57	13.84
3608	NASDAQ	FLXS	Tue, Nov 6, 2007	14.29	14.29	13.91	13.96
3607	NASDAQ	FLXS	Mon, Nov 5, 2007	14.31	14.39	13.91	14.39
3606	NASDAQ	FLXS	Fri, Nov 2, 2007	14.25	14.50	14.25	14.48
3605	NASDAQ	FLXS	Thu, Nov 1, 2007	14.15	14.50	13.80	14.24
3604	NASDAQ	FLXS	Wed, Oct 31, 2007	14.31	14.50	14.04	14.10
3603	NASDAQ	FLXS	Tue, Oct 30, 2007	14.48	14.48	14.14	14.31
3602	NASDAQ	FLXS	Mon, Oct 29, 2007	14.75	14.75	14.17	14.48
3601	NASDAQ	FLXS	Fri, Oct 26, 2007	14.05	14.53	14.05	14.53
3600	NASDAQ	FLXS	Thu, Oct 25, 2007	14.00	14.54	13.50	14.54
3599	NASDAQ	FLXS	Wed, Oct 24, 2007	14.65	14.65	14.05	14.23
3598	NASDAQ	FLXS	Tue, Oct 23, 2007	14.60	14.75	14.60	14.69
3597	NASDAQ	FLXS	Mon, Oct 22, 2007	14.75	14.86	14.53	14.75
3596	NASDAQ	FLXS	Fri, Oct 19, 2007	14.20	14.84	14.20	14.84
3595	NASDAQ	FLXS	Thu, Oct 18, 2007	14.19	14.20	14.10	14.14
3594	NASDAQ	FLXS	Wed, Oct 17, 2007	14.21	14.31	14.19	14.19
3593	NASDAQ	FLXS	Tue, Oct 16, 2007	14.40	14.40	14.21	14.21
3592	NASDAQ	FLXS	Mon, Oct 15, 2007	14.42	14.42	14.22	14.25
3591	NASDAQ	FLXS	Fri, Oct 12, 2007	14.22	14.30	14.21	14.23
3590	NASDAQ	FLXS	Thu, Oct 11, 2007	14.42	14.42	14.21	14.25
3589	NASDAQ	FLXS	Wed, Oct 10, 2007	14.26	14.30	14.25	14.25
3588	NASDAQ	FLXS	Tue, Oct 9, 2007	14.25	14.25	14.21	14.24
3587	NASDAQ	FLXS	Mon, Oct 8, 2007	14.21	14.21	14.21	14.21
3586	NASDAQ	FLXS	Fri, Oct 5, 2007	14.20	14.25	14.20	14.25
3585	NASDAQ	FLXS	Thu, Oct 4, 2007	14.11	14.34	14.11	14.23
3584	NASDAQ	FLXS	Wed, Oct 3, 2007	14.38	14.38	14.18	14.23
3583	NASDAQ	FLXS	Tue, Oct 2, 2007	14.46	14.50	14.38	14.38
3582	NASDAQ	FLXS	Mon, Oct 1, 2007	14.10	14.50	14.10	14.36
3581	NASDAQ	FLXS	Fri, Sep 28, 2007	13.82	14.09	13.82	14.09
3580	NASDAQ	FLXS	Thu, Sep 27, 2007	14.15	14.15	13.93	14.15
3579	NASDAQ	FLXS	Wed, Sep 26, 2007	14.31	14.36	14.31	14.36
3578	NASDAQ	FLXS	Tue, Sep 25, 2007	14.50	14.50	14.22	14.40
3577	NASDAQ	FLXS	Mon, Sep 24, 2007	14.54	14.54	14.34	14.51
3576	NASDAQ	FLXS	Fri, Sep 21, 2007	14.36	14.36	14.36	14.36
3575	NASDAQ	FLXS	Thu, Sep 20, 2007	14.20	14.33	14.20	14.21
3574	NASDAQ	FLXS	Wed, Sep 19, 2007	14.18	14.20	14.18	14.18
3573	NASDAQ	FLXS	Tue, Sep 18, 2007	14.00	14.06	13.96	14.05
3572	NASDAQ	FLXS	Mon, Sep 17, 2007	13.98	13.99	13.98	13.98
3571	NASDAQ	FLXS	Fri, Sep 14, 2007	14.00	14.00	13.97	13.99
3570	NASDAQ	FLXS	Thu, Sep 13, 2007	14.17	14.17	13.90	13.90
3569	NASDAQ	FLXS	Wed, Sep 12, 2007	14.27	14.27	14.18	14.18
3568	NASDAQ	FLXS	Tue, Sep 11, 2007	14.18	14.30	13.90	14.09
3567	NASDAQ	FLXS	Mon, Sep 10, 2007	14.60	14.60	14.50	14.50
3566	NASDAQ	FLXS	Fri, Sep 7, 2007	14.65	14.65	14.42	14.42
3565	NASDAQ	FLXS	Thu, Sep 6, 2007	14.44	14.44	14.31	14.31
3564	NASDAQ	FLXS	Wed, Sep 5, 2007	14.70	14.70	14.43	14.43
3563	NASDAQ	FLXS	Tue, Sep 4, 2007	14.20	14.70	14.14	14.52
3562	NASDAQ	FLXS	Fri, Aug 31, 2007	14.23	14.23	14.22	14.22
3561	NASDAQ	FLXS	Thu, Aug 30, 2007	13.90	14.21	13.90	13.91
3560	NASDAQ	FLXS	Tue, Aug 28, 2007	14.12	14.21	14.08	14.08
3559	NASDAQ	FLXS	Mon, Aug 27, 2007	14.21	14.21	14.21	14.21
3558	NASDAQ	FLXS	Fri, Aug 24, 2007	14.24	14.24	13.95	14.22
3557	NASDAQ	FLXS	Thu, Aug 23, 2007	14.25	14.49	14.16	14.23
3556	NASDAQ	FLXS	Wed, Aug 22, 2007	13.85	13.97	13.85	13.97
3555	NASDAQ	FLXS	Tue, Aug 21, 2007	14.00	14.00	13.94	13.95
3554	NASDAQ	FLXS	Mon, Aug 20, 2007	13.99	13.99	13.80	13.95
3553	NASDAQ	FLXS	Fri, Aug 17, 2007	13.74	13.98	13.20	13.69
3552	NASDAQ	FLXS	Thu, Aug 16, 2007	13.10	13.59	12.99	13.44
3551	NASDAQ	FLXS	Wed, Aug 15, 2007	13.28	13.28	13.12	13.28
3550	NASDAQ	FLXS	Tue, Aug 14, 2007	13.10	13.28	13.10	13.27
3549	NASDAQ	FLXS	Mon, Aug 13, 2007	13.00	13.12	13.00	13.00
3548	NASDAQ	FLXS	Fri, Aug 10, 2007	13.06	13.06	12.92	12.92
3547	NASDAQ	FLXS	Thu, Aug 9, 2007	13.02	13.06	13.00	13.06
3546	NASDAQ	FLXS	Wed, Aug 8, 2007	13.33	13.85	13.02	13.65
3545	NASDAQ	FLXS	Tue, Aug 7, 2007	13.80	13.93	13.80	13.93
3544	NASDAQ	FLXS	Mon, Aug 6, 2007	13.90	13.90	13.80	13.90
3543	NASDAQ	FLXS	Fri, Aug 3, 2007	13.91	13.93	13.90	13.92
3542	NASDAQ	FLXS	Thu, Aug 2, 2007	13.86	13.87	13.85	13.85
3541	NASDAQ	FLXS	Wed, Aug 1, 2007	13.48	14.38	13.48	14.38
3540	NASDAQ	FLXS	Tue, Jul 31, 2007	13.45	14.05	13.45	14.05
3539	NASDAQ	FLXS	Mon, Jul 30, 2007	13.87	13.87	13.75	13.75
3538	NASDAQ	FLXS	Fri, Jul 27, 2007	13.63	14.01	13.37	13.92
3537	NASDAQ	FLXS	Thu, Jul 26, 2007	14.06	14.06	14.02	14.02
3536	NASDAQ	FLXS	Wed, Jul 25, 2007	14.53	14.53	14.10	14.22
3535	NASDAQ	FLXS	Tue, Jul 24, 2007	14.21	14.75	14.21	14.25
3534	NASDAQ	FLXS	Mon, Jul 23, 2007	14.30	14.62	14.08	14.28
3533	NASDAQ	FLXS	Fri, Jul 20, 2007	14.11	14.54	14.11	14.54
3532	NASDAQ	FLXS	Thu, Jul 19, 2007	14.06	14.06	14.00	14.00
3531	NASDAQ	FLXS	Wed, Jul 18, 2007	13.75	14.75	13.75	14.04
3530	NASDAQ	FLXS	Tue, Jul 17, 2007	14.07	14.32	13.86	14.15
3529	NASDAQ	FLXS	Mon, Jul 16, 2007	14.27	14.29	14.17	14.17
3528	NASDAQ	FLXS	Fri, Jul 13, 2007	14.39	14.40	14.39	14.40
3527	NASDAQ	FLXS	Thu, Jul 12, 2007	14.35	14.56	14.30	14.52
3526	NASDAQ	FLXS	Wed, Jul 11, 2007	14.37	14.39	14.30	14.39
3525	NASDAQ	FLXS	Tue, Jul 10, 2007	14.39	14.39	14.27	14.27
3524	NASDAQ	FLXS	Mon, Jul 9, 2007	14.09	14.59	14.09	14.49
3523	NASDAQ	FLXS	Fri, Jul 6, 2007	14.09	14.52	14.09	14.19
3522	NASDAQ	FLXS	Thu, Jul 5, 2007	14.24	14.33	14.23	14.24
3521	NASDAQ	FLXS	Tue, Jul 3, 2007	14.50	14.51	14.41	14.41
3520	NASDAQ	FLXS	Mon, Jul 2, 2007	14.66	14.74	14.50	14.50
3519	NASDAQ	FLXS	Fri, Jun 29, 2007	14.61	14.61	14.48	14.50
3518	NASDAQ	FLXS	Thu, Jun 28, 2007	14.47	14.75	14.47	14.75
3517	NASDAQ	FLXS	Wed, Jun 27, 2007	14.74	14.74	14.68	14.68
3516	NASDAQ	FLXS	Tue, Jun 26, 2007	14.22	14.75	14.12	14.75
3515	NASDAQ	FLXS	Mon, Jun 25, 2007	13.91	14.09	13.91	14.06
3514	NASDAQ	FLXS	Fri, Jun 22, 2007	14.12	14.12	13.91	13.91
3513	NASDAQ	FLXS	Thu, Jun 21, 2007	14.00	14.05	13.78	14.00
3512	NASDAQ	FLXS	Wed, Jun 20, 2007	14.00	14.00	13.98	13.98
3511	NASDAQ	FLXS	Tue, Jun 19, 2007	13.69	14.15	13.69	13.96
3510	NASDAQ	FLXS	Mon, Jun 18, 2007	14.05	14.05	14.00	14.00
3509	NASDAQ	FLXS	Fri, Jun 15, 2007	14.18	14.23	14.00	14.15
3508	NASDAQ	FLXS	Thu, Jun 14, 2007	13.98	14.15	13.98	14.01
3507	NASDAQ	FLXS	Wed, Jun 13, 2007	14.01	14.02	14.00	14.02
3506	NASDAQ	FLXS	Tue, Jun 12, 2007	13.94	14.14	13.94	14.00
3505	NASDAQ	FLXS	Mon, Jun 11, 2007	14.11	14.11	14.11	14.11
3504	NASDAQ	FLXS	Fri, Jun 8, 2007	13.90	14.10	13.90	14.00
3503	NASDAQ	FLXS	Thu, Jun 7, 2007	14.01	14.14	14.01	14.01
3502	NASDAQ	FLXS	Wed, Jun 6, 2007	14.00	14.12	13.93	14.12
3501	NASDAQ	FLXS	Tue, Jun 5, 2007	14.03	14.12	13.96	14.00
3500	NASDAQ	FLXS	Mon, Jun 4, 2007	14.11	14.25	14.11	14.21
3499	NASDAQ	FLXS	Fri, Jun 1, 2007	14.05	14.23	13.93	14.23
3498	NASDAQ	FLXS	Thu, May 31, 2007	14.15	14.15	14.14	14.15
3497	NASDAQ	FLXS	Wed, May 30, 2007	13.84	14.16	13.84	14.14
3496	NASDAQ	FLXS	Tue, May 29, 2007	13.90	13.99	13.87	13.99
3495	NASDAQ	FLXS	Fri, May 25, 2007	13.60	14.16	13.58	13.76
3494	NASDAQ	FLXS	Thu, May 24, 2007	13.26	13.59	13.26	13.58
3493	NASDAQ	FLXS	Wed, May 23, 2007	13.05	13.26	13.05	13.26
3492	NASDAQ	FLXS	Tue, May 22, 2007	13.00	13.11	12.71	13.05
3491	NASDAQ	FLXS	Mon, May 21, 2007	13.38	13.38	13.07	13.16
3490	NASDAQ	FLXS	Fri, May 18, 2007	13.55	13.60	13.55	13.60
3489	NASDAQ	FLXS	Thu, May 17, 2007	13.45	13.60	13.37	13.47
3488	NASDAQ	FLXS	Wed, May 16, 2007	13.37	13.75	13.37	13.67
3487	NASDAQ	FLXS	Tue, May 15, 2007	14.59	14.59	13.97	14.00
3486	NASDAQ	FLXS	Mon, May 14, 2007	14.51	14.60	14.24	14.59
3485	NASDAQ	FLXS	Fri, May 11, 2007	14.65	14.65	14.37	14.48
3484	NASDAQ	FLXS	Thu, May 10, 2007	14.70	14.80	14.66	14.71
3483	NASDAQ	FLXS	Wed, May 9, 2007	14.74	14.74	14.74	14.74
3482	NASDAQ	FLXS	Tue, May 8, 2007	14.75	14.89	14.75	14.87
3481	NASDAQ	FLXS	Mon, May 7, 2007	14.69	14.78	14.68	14.75
3480	NASDAQ	FLXS	Fri, May 4, 2007	14.74	14.90	14.74	14.81
3479	NASDAQ	FLXS	Thu, May 3, 2007	14.83	14.83	14.83	14.83
3478	NASDAQ	FLXS	Wed, May 2, 2007	14.93	14.97	14.84	14.84
3477	NASDAQ	FLXS	Tue, May 1, 2007	14.76	14.94	14.67	14.94
3476	NASDAQ	FLXS	Mon, Apr 30, 2007	14.76	14.76	14.75	14.76
3475	NASDAQ	FLXS	Fri, Apr 27, 2007	14.89	14.92	14.44	14.86
3474	NASDAQ	FLXS	Thu, Apr 26, 2007	14.82	14.82	14.75	14.75
3473	NASDAQ	FLXS	Wed, Apr 25, 2007	14.80	14.89	14.70	14.83
3472	NASDAQ	FLXS	Tue, Apr 24, 2007	15.13	15.14	15.00	15.03
3471	NASDAQ	FLXS	Mon, Apr 23, 2007	15.00	15.13	14.90	15.13
3470	NASDAQ	FLXS	Fri, Apr 20, 2007	15.49	15.57	14.60	14.87
3469	NASDAQ	FLXS	Thu, Apr 19, 2007	15.53	15.53	15.48	15.48
3468	NASDAQ	FLXS	Wed, Apr 18, 2007	15.55	15.55	15.38	15.47
3467	NASDAQ	FLXS	Tue, Apr 17, 2007	15.57	15.94	15.57	15.59
3466	NASDAQ	FLXS	Mon, Apr 16, 2007	15.56	15.56	15.38	15.42
3465	NASDAQ	FLXS	Fri, Apr 13, 2007	15.50	15.50	15.34	15.34
3464	NASDAQ	FLXS	Thu, Apr 12, 2007	15.15	15.64	14.75	15.53
3463	NASDAQ	FLXS	Tue, Apr 10, 2007	15.18	15.28	15.18	15.23
3462	NASDAQ	FLXS	Mon, Apr 9, 2007	15.16	15.28	15.15	15.28
3461	NASDAQ	FLXS	Thu, Apr 5, 2007	15.25	15.28	15.24	15.24
3460	NASDAQ	FLXS	Wed, Apr 4, 2007	15.20	15.25	15.20	15.23
3459	NASDAQ	FLXS	Tue, Apr 3, 2007	15.17	15.17	15.15	15.15
3458	NASDAQ	FLXS	Mon, Apr 2, 2007	15.21	15.43	15.08	15.28
3457	NASDAQ	FLXS	Fri, Mar 30, 2007	15.32	15.34	15.32	15.34
3456	NASDAQ	FLXS	Wed, Mar 28, 2007	15.23	15.28	15.23	15.24
3455	NASDAQ	FLXS	Tue, Mar 27, 2007	15.35	15.35	15.29	15.34
3454	NASDAQ	FLXS	Mon, Mar 26, 2007	15.30	15.47	15.16	15.30
3453	NASDAQ	FLXS	Fri, Mar 23, 2007	15.12	15.25	15.12	15.19
3452	NASDAQ	FLXS	Thu, Mar 22, 2007	14.75	15.05	14.75	15.05
3451	NASDAQ	FLXS	Wed, Mar 21, 2007	15.08	15.10	14.92	15.10
3450	NASDAQ	FLXS	Tue, Mar 20, 2007	15.20	15.35	15.00	15.17
3449	NASDAQ	FLXS	Mon, Mar 19, 2007	15.28	15.34	15.25	15.34
3448	NASDAQ	FLXS	Fri, Mar 16, 2007	15.00	15.41	14.99	15.35
3447	NASDAQ	FLXS	Thu, Mar 15, 2007	15.16	15.24	15.00	15.00
3446	NASDAQ	FLXS	Wed, Mar 14, 2007	15.35	15.35	15.27	15.27
3445	NASDAQ	FLXS	Tue, Mar 13, 2007	15.19	15.21	15.15	15.21
3444	NASDAQ	FLXS	Mon, Mar 12, 2007	15.09	15.20	15.09	15.20
3443	NASDAQ	FLXS	Thu, Mar 8, 2007	15.29	15.29	15.24	15.25
3442	NASDAQ	FLXS	Wed, Mar 7, 2007	15.20	15.37	15.17	15.26
3441	NASDAQ	FLXS	Tue, Mar 6, 2007	15.24	15.24	15.11	15.13
3440	NASDAQ	FLXS	Mon, Mar 5, 2007	14.96	15.00	14.80	15.00
3439	NASDAQ	FLXS	Fri, Mar 2, 2007	14.99	15.15	14.90	14.90
3438	NASDAQ	FLXS	Thu, Mar 1, 2007	15.00	15.01	14.75	15.01
3437	NASDAQ	FLXS	Wed, Feb 28, 2007	14.98	15.05	14.98	15.01
3436	NASDAQ	FLXS	Tue, Feb 27, 2007	14.83	15.00	14.75	15.00
3435	NASDAQ	FLXS	Mon, Feb 26, 2007	14.95	15.00	14.90	14.98
3434	NASDAQ	FLXS	Fri, Feb 23, 2007	14.85	15.00	14.76	15.00
3433	NASDAQ	FLXS	Thu, Feb 22, 2007	14.75	14.82	14.75	14.82
3432	NASDAQ	FLXS	Wed, Feb 21, 2007	14.75	14.75	14.70	14.71
3431	NASDAQ	FLXS	Tue, Feb 20, 2007	14.75	14.75	14.67	14.71
3430	NASDAQ	FLXS	Fri, Feb 16, 2007	14.55	14.75	14.55	14.67
3429	NASDAQ	FLXS	Thu, Feb 15, 2007	14.70	14.70	14.60	14.67
3428	NASDAQ	FLXS	Wed, Feb 14, 2007	14.66	14.70	14.65	14.66
3427	NASDAQ	FLXS	Tue, Feb 13, 2007	14.55	14.69	14.38	14.65
3426	NASDAQ	FLXS	Mon, Feb 12, 2007	14.50	14.50	14.36	14.49
3425	NASDAQ	FLXS	Fri, Feb 9, 2007	14.25	14.42	14.20	14.40
3424	NASDAQ	FLXS	Thu, Feb 8, 2007	14.43	14.43	14.33	14.33
3423	NASDAQ	FLXS	Wed, Feb 7, 2007	14.23	14.35	14.20	14.35
3422	NASDAQ	FLXS	Tue, Feb 6, 2007	14.12	14.22	14.03	14.21
3421	NASDAQ	FLXS	Mon, Feb 5, 2007	14.25	14.25	14.00	14.00
3420	NASDAQ	FLXS	Fri, Feb 2, 2007	14.00	14.16	13.98	14.14
3419	NASDAQ	FLXS	Thu, Feb 1, 2007	13.81	14.04	13.81	13.97
3418	NASDAQ	FLXS	Wed, Jan 31, 2007	14.15	14.25	13.53	13.97
3417	NASDAQ	FLXS	Tue, Jan 30, 2007	14.15	14.15	14.02	14.15
3416	NASDAQ	FLXS	Mon, Jan 29, 2007	13.86	14.15	13.81	14.15
3415	NASDAQ	FLXS	Fri, Jan 26, 2007	13.75	13.76	13.75	13.76
3414	NASDAQ	FLXS	Thu, Jan 25, 2007	13.65	13.75	13.65	13.75
3413	NASDAQ	FLXS	Wed, Jan 24, 2007	13.50	13.69	13.50	13.60
3412	NASDAQ	FLXS	Tue, Jan 23, 2007	13.50	13.50	13.48	13.50
3411	NASDAQ	FLXS	Mon, Jan 22, 2007	13.41	13.49	13.35	13.48
3410	NASDAQ	FLXS	Fri, Jan 19, 2007	13.25	13.29	13.19	13.29
3409	NASDAQ	FLXS	Thu, Jan 18, 2007	13.24	13.25	13.09	13.16
3408	NASDAQ	FLXS	Wed, Jan 17, 2007	12.85	13.00	12.85	13.00
3407	NASDAQ	FLXS	Tue, Jan 16, 2007	12.90	13.01	12.83	13.00
3406	NASDAQ	FLXS	Fri, Jan 12, 2007	12.72	12.73	12.68	12.73
3405	NASDAQ	FLXS	Thu, Jan 11, 2007	12.70	12.75	12.60	12.70
3404	NASDAQ	FLXS	Wed, Jan 10, 2007	12.71	12.74	12.68	12.73
3403	NASDAQ	FLXS	Tue, Jan 9, 2007	12.93	12.93	12.61	12.71
3402	NASDAQ	FLXS	Mon, Jan 8, 2007	12.55	12.63	12.55	12.60
3401	NASDAQ	FLXS	Fri, Jan 5, 2007	12.62	12.80	12.62	12.63
3400	NASDAQ	FLXS	Thu, Jan 4, 2007	12.57	12.72	12.53	12.62
3399	NASDAQ	FLXS	Wed, Jan 3, 2007	12.52	12.75	12.51	12.52
3398	NASDAQ	FLXS	Fri, Dec 29, 2006	12.62	12.62	12.50	12.58
3397	NASDAQ	FLXS	Thu, Dec 28, 2006	12.50	12.52	12.46	12.52
3396	NASDAQ	FLXS	Wed, Dec 27, 2006	12.45	12.48	12.43	12.43
3395	NASDAQ	FLXS	Tue, Dec 26, 2006	12.39	12.47	12.39	12.45
3394	NASDAQ	FLXS	Fri, Dec 22, 2006	12.30	12.67	12.30	12.33
3393	NASDAQ	FLXS	Thu, Dec 21, 2006	12.47	12.57	12.39	12.40
3392	NASDAQ	FLXS	Wed, Dec 20, 2006	12.59	12.61	12.35	12.35
3391	NASDAQ	FLXS	Tue, Dec 19, 2006	12.55	12.65	12.55	12.64
3390	NASDAQ	FLXS	Mon, Dec 18, 2006	12.65	12.65	12.50	12.60
3389	NASDAQ	FLXS	Fri, Dec 15, 2006	12.62	12.65	12.52	12.52
3388	NASDAQ	FLXS	Thu, Dec 14, 2006	12.52	12.65	12.48	12.65
3387	NASDAQ	FLXS	Wed, Dec 13, 2006	12.30	12.42	12.30	12.39
3386	NASDAQ	FLXS	Tue, Dec 12, 2006	12.52	12.62	12.41	12.45
3385	NASDAQ	FLXS	Mon, Dec 11, 2006	12.53	12.65	12.53	12.65
3384	NASDAQ	FLXS	Fri, Dec 8, 2006	12.59	12.65	12.52	12.65
3383	NASDAQ	FLXS	Thu, Dec 7, 2006	12.55	12.55	12.51	12.52
3382	NASDAQ	FLXS	Wed, Dec 6, 2006	12.52	12.60	12.50	12.60
3381	NASDAQ	FLXS	Tue, Dec 5, 2006	12.70	12.70	12.56	12.56
3380	NASDAQ	FLXS	Mon, Dec 4, 2006	12.53	12.73	12.50	12.73
3379	NASDAQ	FLXS	Fri, Dec 1, 2006	12.50	12.59	12.50	12.59
3378	NASDAQ	FLXS	Thu, Nov 30, 2006	12.60	12.60	12.50	12.59
3377	NASDAQ	FLXS	Wed, Nov 29, 2006	12.60	12.60	12.55	12.60
3376	NASDAQ	FLXS	Tue, Nov 28, 2006	12.51	12.60	12.50	12.54
3375	NASDAQ	FLXS	Mon, Nov 27, 2006	12.65	12.65	12.56	12.56
3374	NASDAQ	FLXS	Fri, Nov 24, 2006	12.70	12.70	12.63	12.63
3373	NASDAQ	FLXS	Wed, Nov 22, 2006	12.62	12.70	12.62	12.62
3372	NASDAQ	FLXS	Tue, Nov 21, 2006	12.60	12.65	12.60	12.61
3371	NASDAQ	FLXS	Mon, Nov 20, 2006	12.53	12.63	12.53	12.60
3370	NASDAQ	FLXS	Fri, Nov 17, 2006	12.48	12.53	12.45	12.52
3369	NASDAQ	FLXS	Thu, Nov 16, 2006	12.24	12.45	12.22	12.40
3368	NASDAQ	FLXS	Wed, Nov 15, 2006	12.17	12.24	12.10	12.13
3367	NASDAQ	FLXS	Tue, Nov 14, 2006	12.00	12.10	11.96	12.04
3366	NASDAQ	FLXS	Mon, Nov 13, 2006	11.81	12.00	11.81	12.00
3365	NASDAQ	FLXS	Fri, Nov 10, 2006	11.88	12.00	11.84	11.85
3364	NASDAQ	FLXS	Thu, Nov 9, 2006	11.88	11.88	11.78	11.78
3363	NASDAQ	FLXS	Wed, Nov 8, 2006	11.80	11.81	11.60	11.80
3362	NASDAQ	FLXS	Tue, Nov 7, 2006	12.00	12.00	11.55	11.91
3361	NASDAQ	FLXS	Mon, Nov 6, 2006	12.26	12.26	12.00	12.01
3360	NASDAQ	FLXS	Fri, Nov 3, 2006	12.27	12.27	12.00	12.10
3359	NASDAQ	FLXS	Thu, Nov 2, 2006	12.60	12.60	11.88	12.12
3358	NASDAQ	FLXS	Wed, Nov 1, 2006	12.76	12.76	12.45	12.52
3357	NASDAQ	FLXS	Tue, Oct 31, 2006	12.73	12.75	12.62	12.65
3356	NASDAQ	FLXS	Mon, Oct 30, 2006	12.60	12.95	12.46	12.46
3355	NASDAQ	FLXS	Fri, Oct 27, 2006	12.60	12.60	12.50	12.54
3354	NASDAQ	FLXS	Thu, Oct 26, 2006	12.77	12.77	12.53	12.54
3353	NASDAQ	FLXS	Wed, Oct 25, 2006	12.80	12.90	12.67	12.67
3352	NASDAQ	FLXS	Tue, Oct 24, 2006	12.90	12.90	12.69	12.80
3351	NASDAQ	FLXS	Mon, Oct 23, 2006	12.97	12.97	12.88	12.90
3350	NASDAQ	FLXS	Fri, Oct 20, 2006	12.90	13.00	12.88	12.88
3349	NASDAQ	FLXS	Thu, Oct 19, 2006	13.09	13.09	12.98	13.00
3348	NASDAQ	FLXS	Wed, Oct 18, 2006	13.19	13.19	12.98	12.99
3347	NASDAQ	FLXS	Tue, Oct 17, 2006	13.20	13.20	12.97	13.00
3346	NASDAQ	FLXS	Mon, Oct 16, 2006	13.26	13.26	12.94	13.00
3345	NASDAQ	FLXS	Fri, Oct 13, 2006	13.11	13.11	12.95	13.00
3344	NASDAQ	FLXS	Thu, Oct 12, 2006	13.15	13.15	12.98	13.00
3343	NASDAQ	FLXS	Wed, Oct 11, 2006	13.02	13.02	12.94	13.00
3342	NASDAQ	FLXS	Tue, Oct 10, 2006	13.00	13.00	13.00	13.00
3341	NASDAQ	FLXS	Mon, Oct 9, 2006	13.00	13.00	12.95	13.00
3340	NASDAQ	FLXS	Fri, Oct 6, 2006	13.00	13.00	12.97	13.00
3339	NASDAQ	FLXS	Thu, Oct 5, 2006	13.00	13.00	12.90	13.00
3338	NASDAQ	FLXS	Wed, Oct 4, 2006	13.00	13.00	12.97	13.00
3337	NASDAQ	FLXS	Tue, Oct 3, 2006	13.00	13.04	13.00	13.04
3336	NASDAQ	FLXS	Mon, Oct 2, 2006	13.11	13.11	12.99	12.99
3335	NASDAQ	FLXS	Fri, Sep 29, 2006	13.10	13.15	13.00	13.00
3334	NASDAQ	FLXS	Thu, Sep 28, 2006	13.10	13.50	13.10	13.10
3333	NASDAQ	FLXS	Wed, Sep 27, 2006	13.32	13.32	13.05	13.10
3332	NASDAQ	FLXS	Tue, Sep 26, 2006	13.37	13.43	13.30	13.38
3331	NASDAQ	FLXS	Mon, Sep 25, 2006	13.40	13.53	13.30	13.30
3330	NASDAQ	FLXS	Fri, Sep 22, 2006	13.40	13.47	13.30	13.31
3329	NASDAQ	FLXS	Thu, Sep 21, 2006	13.32	13.59	13.30	13.36
3328	NASDAQ	FLXS	Wed, Sep 20, 2006	13.25	13.40	13.17	13.17
3327	NASDAQ	FLXS	Tue, Sep 19, 2006	13.11	13.23	12.96	13.20
3326	NASDAQ	FLXS	Mon, Sep 18, 2006	13.25	13.30	13.02	13.04
3325	NASDAQ	FLXS	Fri, Sep 15, 2006	12.99	13.11	12.90	13.00
3324	NASDAQ	FLXS	Thu, Sep 14, 2006	12.95	13.00	12.90	12.94
3323	NASDAQ	FLXS	Wed, Sep 13, 2006	12.96	12.96	12.90	12.90
3322	NASDAQ	FLXS	Tue, Sep 12, 2006	12.76	12.95	12.76	12.84
3321	NASDAQ	FLXS	Mon, Sep 11, 2006	12.90	12.93	12.74	12.75
3320	NASDAQ	FLXS	Fri, Sep 8, 2006	12.75	12.75	12.64	12.65
3319	NASDAQ	FLXS	Thu, Sep 7, 2006	12.95	12.96	12.64	12.75
3318	NASDAQ	FLXS	Wed, Sep 6, 2006	12.95	13.00	12.95	13.00
3317	NASDAQ	FLXS	Tue, Sep 5, 2006	12.90	13.33	12.86	13.00
3316	NASDAQ	FLXS	Fri, Sep 1, 2006	12.80	12.90	12.80	12.85
3315	NASDAQ	FLXS	Thu, Aug 31, 2006	12.90	12.90	12.70	12.70
3314	NASDAQ	FLXS	Wed, Aug 30, 2006	12.75	12.92	12.75	12.90
3313	NASDAQ	FLXS	Tue, Aug 29, 2006	12.85	12.85	12.75	12.75
3312	NASDAQ	FLXS	Mon, Aug 28, 2006	13.00	13.25	12.77	12.80
3311	NASDAQ	FLXS	Fri, Aug 25, 2006	12.92	12.95	12.92	12.94
3310	NASDAQ	FLXS	Tue, Aug 22, 2006	12.74	12.92	12.62	12.92
3309	NASDAQ	FLXS	Mon, Aug 21, 2006	12.90	12.95	12.68	12.89
3308	NASDAQ	FLXS	Fri, Aug 18, 2006	12.95	12.95	12.60	12.70
3307	NASDAQ	FLXS	Wed, Aug 16, 2006	13.02	13.02	12.69	12.95
3306	NASDAQ	FLXS	Tue, Aug 15, 2006	13.00	13.00	12.58	12.81
3305	NASDAQ	FLXS	Mon, Aug 14, 2006	12.75	12.75	12.75	12.75
3304	NASDAQ	FLXS	Fri, Aug 11, 2006	12.74	12.75	12.74	12.74
3303	NASDAQ	FLXS	Thu, Aug 10, 2006	12.50	12.73	12.50	12.62
3302	NASDAQ	FLXS	Wed, Aug 9, 2006	13.23	13.25	12.49	12.75
3301	NASDAQ	FLXS	Mon, Aug 7, 2006	12.85	13.06	12.53	12.85
3300	NASDAQ	FLXS	Fri, Aug 4, 2006	12.46	12.70	12.46	12.70
3299	NASDAQ	FLXS	Thu, Aug 3, 2006	12.75	12.75	12.02	12.75
3298	NASDAQ	FLXS	Wed, Aug 2, 2006	12.75	12.75	12.72	12.75
3297	NASDAQ	FLXS	Tue, Aug 1, 2006	12.49	12.75	12.36	12.75
3296	NASDAQ	FLXS	Mon, Jul 31, 2006	12.45	12.45	12.45	12.45
3295	NASDAQ	FLXS	Fri, Jul 28, 2006	12.37	12.45	12.29	12.45
3294	NASDAQ	FLXS	Thu, Jul 27, 2006	12.69	12.69	12.18	12.46
3293	NASDAQ	FLXS	Wed, Jul 26, 2006	12.84	12.84	12.84	12.84
3292	NASDAQ	FLXS	Tue, Jul 25, 2006	12.82	12.82	12.72	12.72
3291	NASDAQ	FLXS	Mon, Jul 24, 2006	12.72	12.84	12.61	12.62
3290	NASDAQ	FLXS	Fri, Jul 21, 2006	12.60	12.80	12.60	12.80
3289	NASDAQ	FLXS	Wed, Jul 19, 2006	12.56	12.83	12.56	12.83
3288	NASDAQ	FLXS	Tue, Jul 18, 2006	12.80	12.82	12.51	12.75
3287	NASDAQ	FLXS	Mon, Jul 17, 2006	12.72	12.80	12.72	12.75
3286	NASDAQ	FLXS	Fri, Jul 14, 2006	12.74	12.74	12.72	12.72
3285	NASDAQ	FLXS	Wed, Jul 12, 2006	12.78	12.78	12.50	12.75
3284	NASDAQ	FLXS	Tue, Jul 11, 2006	12.85	12.85	12.50	12.50
3283	NASDAQ	FLXS	Mon, Jul 10, 2006	12.85	12.85	12.85	12.85
3282	NASDAQ	FLXS	Fri, Jul 7, 2006	12.98	12.99	12.72	12.98
3281	NASDAQ	FLXS	Thu, Jul 6, 2006	12.74	12.76	12.74	12.76
3280	NASDAQ	FLXS	Wed, Jul 5, 2006	12.81	12.81	12.61	12.75
3279	NASDAQ	FLXS	Mon, Jul 3, 2006	12.92	13.10	12.80	13.00
3278	NASDAQ	FLXS	Fri, Jun 30, 2006	13.00	13.00	12.98	13.00
3277	NASDAQ	FLXS	Thu, Jun 29, 2006	13.00	13.00	13.00	13.00
3276	NASDAQ	FLXS	Wed, Jun 28, 2006	12.94	13.00	12.94	12.94
3275	NASDAQ	FLXS	Tue, Jun 27, 2006	12.81	12.98	12.80	12.80
3274	NASDAQ	FLXS	Mon, Jun 26, 2006	13.10	13.10	12.94	12.94
3273	NASDAQ	FLXS	Fri, Jun 23, 2006	13.09	13.09	13.09	13.09
3272	NASDAQ	FLXS	Thu, Jun 22, 2006	12.90	12.99	12.90	12.99
3271	NASDAQ	FLXS	Wed, Jun 21, 2006	12.95	13.00	12.95	13.00
3270	NASDAQ	FLXS	Tue, Jun 20, 2006	12.95	13.00	12.95	12.95
3269	NASDAQ	FLXS	Mon, Jun 19, 2006	13.08	13.08	12.86	12.88
3268	NASDAQ	FLXS	Fri, Jun 16, 2006	13.05	13.05	13.05	13.05
3267	NASDAQ	FLXS	Thu, Jun 15, 2006	12.96	13.05	12.96	13.05
3266	NASDAQ	FLXS	Wed, Jun 14, 2006	13.00	13.08	12.81	12.98
3265	NASDAQ	FLXS	Tue, Jun 13, 2006	13.00	13.07	13.00	13.07
3264	NASDAQ	FLXS	Mon, Jun 12, 2006	13.27	13.27	12.80	13.00
3263	NASDAQ	FLXS	Fri, Jun 9, 2006	13.03	13.20	13.00	13.05
3262	NASDAQ	FLXS	Thu, Jun 8, 2006	13.04	13.07	13.03	13.07
3261	NASDAQ	FLXS	Wed, Jun 7, 2006	13.22	13.24	12.99	13.15
3260	NASDAQ	FLXS	Tue, Jun 6, 2006	12.90	12.90	12.90	12.90
3259	NASDAQ	FLXS	Mon, Jun 5, 2006	12.80	13.42	12.80	13.42
3258	NASDAQ	FLXS	Fri, Jun 2, 2006	12.93	12.93	12.91	12.91
3257	NASDAQ	FLXS	Thu, Jun 1, 2006	13.40	13.40	13.30	13.40
3256	NASDAQ	FLXS	Wed, May 31, 2006	13.00	13.20	13.00	13.20
3255	NASDAQ	FLXS	Tue, May 30, 2006	13.01	13.01	13.01	13.01
3254	NASDAQ	FLXS	Fri, May 26, 2006	13.20	13.20	13.20	13.20
3253	NASDAQ	FLXS	Thu, May 25, 2006	13.17	13.20	13.17	13.20
3252	NASDAQ	FLXS	Wed, May 24, 2006	13.12	13.18	13.12	13.17
3251	NASDAQ	FLXS	Tue, May 23, 2006	13.00	13.40	12.98	13.20
3250	NASDAQ	FLXS	Mon, May 22, 2006	13.00	13.00	12.87	13.00
3249	NASDAQ	FLXS	Fri, May 19, 2006	13.05	13.07	12.99	13.00
3248	NASDAQ	FLXS	Thu, May 18, 2006	13.00	13.00	12.01	13.00
3247	NASDAQ	FLXS	Wed, May 17, 2006	13.27	13.45	12.45	13.07
3246	NASDAQ	FLXS	Tue, May 16, 2006	13.30	13.50	13.30	13.50
3245	NASDAQ	FLXS	Mon, May 15, 2006	13.40	13.42	13.40	13.42
3244	NASDAQ	FLXS	Fri, May 12, 2006	13.58	13.58	13.30	13.30
3243	NASDAQ	FLXS	Thu, May 11, 2006	13.42	13.60	13.28	13.28
3242	NASDAQ	FLXS	Wed, May 10, 2006	13.40	13.60	13.40	13.41
3241	NASDAQ	FLXS	Tue, May 9, 2006	13.34	13.34	13.34	13.34
3240	NASDAQ	FLXS	Mon, May 8, 2006	13.31	13.50	13.22	13.27
3239	NASDAQ	FLXS	Fri, May 5, 2006	13.40	13.40	13.40	13.40
3238	NASDAQ	FLXS	Thu, May 4, 2006	13.40	13.40	13.21	13.40
3237	NASDAQ	FLXS	Wed, May 3, 2006	13.58	13.58	13.47	13.52
3236	NASDAQ	FLXS	Tue, May 2, 2006	13.59	13.59	13.30	13.46
3235	NASDAQ	FLXS	Mon, May 1, 2006	13.50	13.55	13.41	13.41
3234	NASDAQ	FLXS	Fri, Apr 28, 2006	13.75	13.75	13.55	13.55
3233	NASDAQ	FLXS	Thu, Apr 27, 2006	13.70	13.70	13.69	13.70
3232	NASDAQ	FLXS	Wed, Apr 26, 2006	13.70	13.70	13.60	13.70
3231	NASDAQ	FLXS	Tue, Apr 25, 2006	13.64	13.70	13.64	13.64
3230	NASDAQ	FLXS	Mon, Apr 24, 2006	13.71	13.71	13.65	13.65
3229	NASDAQ	FLXS	Fri, Apr 21, 2006	13.71	13.78	13.66	13.78
3228	NASDAQ	FLXS	Thu, Apr 20, 2006	13.80	13.85	13.72	13.72
3227	NASDAQ	FLXS	Wed, Apr 19, 2006	13.65	13.65	13.50	13.50
3226	NASDAQ	FLXS	Tue, Apr 18, 2006	13.53	13.75	13.53	13.70
3225	NASDAQ	FLXS	Mon, Apr 17, 2006	13.37	13.65	13.37	13.53
3224	NASDAQ	FLXS	Thu, Apr 13, 2006	13.55	13.55	13.25	13.25
3223	NASDAQ	FLXS	Wed, Apr 12, 2006	13.58	13.65	13.56	13.56
3222	NASDAQ	FLXS	Tue, Apr 11, 2006	13.65	13.68	13.56	13.68
3221	NASDAQ	FLXS	Mon, Apr 10, 2006	13.72	13.75	13.66	13.66
3220	NASDAQ	FLXS	Fri, Apr 7, 2006	13.69	13.80	13.69	13.72
3219	NASDAQ	FLXS	Thu, Apr 6, 2006	13.75	13.75	13.65	13.75
3218	NASDAQ	FLXS	Wed, Apr 5, 2006	13.52	14.10	13.52	13.65
3217	NASDAQ	FLXS	Tue, Apr 4, 2006	13.61	13.75	13.61	13.75
3216	NASDAQ	FLXS	Mon, Apr 3, 2006	13.75	13.82	13.72	13.75
3215	NASDAQ	FLXS	Fri, Mar 31, 2006	13.84	13.84	13.75	13.80
3214	NASDAQ	FLXS	Thu, Mar 30, 2006	13.99	13.99	13.76	13.76
3213	NASDAQ	FLXS	Wed, Mar 29, 2006	13.95	13.95	13.81	13.85
3212	NASDAQ	FLXS	Tue, Mar 28, 2006	13.99	13.99	13.81	13.85
3211	NASDAQ	FLXS	Mon, Mar 27, 2006	13.93	13.93	13.83	13.85
3210	NASDAQ	FLXS	Fri, Mar 24, 2006	13.85	13.85	13.85	13.85
3209	NASDAQ	FLXS	Thu, Mar 23, 2006	14.00	14.00	14.00	14.00
3208	NASDAQ	FLXS	Wed, Mar 22, 2006	13.77	13.90	13.77	13.90
3207	NASDAQ	FLXS	Tue, Mar 21, 2006	13.89	13.90	13.89	13.90
3206	NASDAQ	FLXS	Mon, Mar 20, 2006	13.90	13.90	13.81	13.81
3205	NASDAQ	FLXS	Fri, Mar 17, 2006	13.81	13.90	13.81	13.81
3204	NASDAQ	FLXS	Thu, Mar 16, 2006	14.10	14.29	13.75	13.75
3203	NASDAQ	FLXS	Wed, Mar 15, 2006	13.67	14.72	13.67	14.10
3202	NASDAQ	FLXS	Tue, Mar 14, 2006	14.30	14.30	14.10	14.10
3201	NASDAQ	FLXS	Mon, Mar 13, 2006	14.10	14.18	14.00	14.00
3200	NASDAQ	FLXS	Fri, Mar 10, 2006	14.25	14.25	14.10	14.24
3199	NASDAQ	FLXS	Thu, Mar 9, 2006	14.16	14.16	14.16	14.16
3198	NASDAQ	FLXS	Wed, Mar 8, 2006	14.30	14.30	14.10	14.10
3197	NASDAQ	FLXS	Tue, Mar 7, 2006	14.19	14.30	14.19	14.30
3196	NASDAQ	FLXS	Mon, Mar 6, 2006	14.10	14.84	14.10	14.37
3195	NASDAQ	FLXS	Fri, Mar 3, 2006	14.17	14.25	14.15	14.20
3194	NASDAQ	FLXS	Thu, Mar 2, 2006	14.50	14.50	14.15	14.15
3193	NASDAQ	FLXS	Wed, Mar 1, 2006	14.22	14.43	14.15	14.41
3192	NASDAQ	FLXS	Tue, Feb 28, 2006	14.15	14.24	14.15	14.15
3191	NASDAQ	FLXS	Mon, Feb 27, 2006	14.15	14.29	14.15	14.15
3190	NASDAQ	FLXS	Fri, Feb 24, 2006	14.21	14.21	14.15	14.15
3189	NASDAQ	FLXS	Thu, Feb 23, 2006	14.22	14.22	14.22	14.22
3188	NASDAQ	FLXS	Wed, Feb 22, 2006	14.20	14.20	14.15	14.20
3187	NASDAQ	FLXS	Tue, Feb 21, 2006	14.20	14.20	14.15	14.15
3186	NASDAQ	FLXS	Fri, Feb 17, 2006	14.29	14.29	14.15	14.15
3185	NASDAQ	FLXS	Thu, Feb 16, 2006	14.28	14.49	14.28	14.49
3184	NASDAQ	FLXS	Wed, Feb 15, 2006	14.28	14.46	14.28	14.29
3183	NASDAQ	FLXS	Mon, Feb 13, 2006	14.28	14.28	14.28	14.28
3182	NASDAQ	FLXS	Fri, Feb 10, 2006	14.30	14.31	14.28	14.28
3181	NASDAQ	FLXS	Thu, Feb 9, 2006	14.28	14.48	14.28	14.29
3180	NASDAQ	FLXS	Wed, Feb 8, 2006	14.39	14.39	14.28	14.28
3179	NASDAQ	FLXS	Tue, Feb 7, 2006	14.39	14.39	14.39	14.39
3178	NASDAQ	FLXS	Mon, Feb 6, 2006	14.45	14.57	14.28	14.28
3177	NASDAQ	FLXS	Fri, Feb 3, 2006	14.42	14.42	14.42	14.42
3176	NASDAQ	FLXS	Thu, Feb 2, 2006	14.26	14.26	14.25	14.25
3175	NASDAQ	FLXS	Tue, Jan 31, 2006	14.35	14.44	14.15	14.40
3174	NASDAQ	FLXS	Mon, Jan 30, 2006	14.35	14.35	14.11	14.12
3173	NASDAQ	FLXS	Fri, Jan 27, 2006	14.35	14.35	14.10	14.10
3172	NASDAQ	FLXS	Thu, Jan 26, 2006	14.26	14.26	14.14	14.25
3171	NASDAQ	FLXS	Wed, Jan 25, 2006	14.05	14.28	13.87	14.28
3170	NASDAQ	FLXS	Tue, Jan 24, 2006	14.50	14.50	14.50	14.50
3169	NASDAQ	FLXS	Mon, Jan 23, 2006	14.06	14.40	14.06	14.40
3168	NASDAQ	FLXS	Fri, Jan 20, 2006	14.00	14.50	14.00	14.50
3167	NASDAQ	FLXS	Thu, Jan 19, 2006	14.02	14.75	14.02	14.48
3166	NASDAQ	FLXS	Wed, Jan 18, 2006	13.96	14.18	13.95	14.18
3165	NASDAQ	FLXS	Tue, Jan 17, 2006	13.98	14.25	13.98	14.25
3164	NASDAQ	FLXS	Fri, Jan 13, 2006	14.26	14.26	14.16	14.26
3163	NASDAQ	FLXS	Thu, Jan 12, 2006	14.49	14.49	14.26	14.26
3162	NASDAQ	FLXS	Wed, Jan 11, 2006	14.29	14.49	14.29	14.49
3161	NASDAQ	FLXS	Tue, Jan 10, 2006	13.90	14.60	13.90	14.60
3160	NASDAQ	FLXS	Mon, Jan 9, 2006	14.05	14.05	13.95	13.97
3159	NASDAQ	FLXS	Fri, Jan 6, 2006	13.95	14.10	13.95	13.97
3158	NASDAQ	FLXS	Thu, Jan 5, 2006	14.12	14.14	14.00	14.00
3157	NASDAQ	FLXS	Wed, Jan 4, 2006	14.40	14.40	14.07	14.25
3156	NASDAQ	FLXS	Tue, Jan 3, 2006	13.95	14.40	13.95	14.40
3155	NASDAQ	FLXS	Fri, Dec 30, 2005	14.00	14.29	13.95	14.07
3154	NASDAQ	FLXS	Thu, Dec 29, 2005	14.00	14.36	14.00	14.15
3153	NASDAQ	FLXS	Wed, Dec 28, 2005	14.25	14.25	14.25	14.25
3152	NASDAQ	FLXS	Tue, Dec 27, 2005	13.95	14.06	13.95	13.98
3151	NASDAQ	FLXS	Fri, Dec 23, 2005	14.20	14.20	14.16	14.19
3150	NASDAQ	FLXS	Thu, Dec 22, 2005	13.97	14.20	13.97	14.20
3149	NASDAQ	FLXS	Wed, Dec 21, 2005	14.00	14.09	13.95	14.06
3148	NASDAQ	FLXS	Tue, Dec 20, 2005	13.94	14.21	13.94	14.21
3147	NASDAQ	FLXS	Mon, Dec 19, 2005	14.20	14.34	14.14	14.34
3146	NASDAQ	FLXS	Fri, Dec 16, 2005	14.22	14.50	14.10	14.10
3145	NASDAQ	FLXS	Thu, Dec 15, 2005	14.20	14.50	14.20	14.49
3144	NASDAQ	FLXS	Wed, Dec 14, 2005	14.50	14.50	14.50	14.50
3143	NASDAQ	FLXS	Tue, Dec 13, 2005	14.20	14.20	14.20	14.20
3142	NASDAQ	FLXS	Mon, Dec 12, 2005	14.50	14.50	14.30	14.30
3141	NASDAQ	FLXS	Fri, Dec 9, 2005	14.50	14.50	14.35	14.35
3140	NASDAQ	FLXS	Thu, Dec 8, 2005	14.31	14.35	14.15	14.35
3139	NASDAQ	FLXS	Wed, Dec 7, 2005	14.50	14.50	14.31	14.31
3138	NASDAQ	FLXS	Tue, Dec 6, 2005	14.85	15.00	14.28	14.46
3137	NASDAQ	FLXS	Mon, Dec 5, 2005	14.50	14.50	14.10	14.21
3136	NASDAQ	FLXS	Fri, Dec 2, 2005	14.35	14.35	14.35	14.35
3135	NASDAQ	FLXS	Thu, Dec 1, 2005	13.90	14.05	13.90	14.00
3134	NASDAQ	FLXS	Wed, Nov 30, 2005	13.90	13.97	13.90	13.97
3133	NASDAQ	FLXS	Tue, Nov 29, 2005	14.30	14.30	14.30	14.30
3132	NASDAQ	FLXS	Mon, Nov 28, 2005	14.10	14.10	14.10	14.10
3131	NASDAQ	FLXS	Wed, Nov 23, 2005	13.56	14.09	13.56	14.09
3130	NASDAQ	FLXS	Tue, Nov 22, 2005	14.02	14.10	14.02	14.02
3129	NASDAQ	FLXS	Mon, Nov 21, 2005	14.05	14.22	14.05	14.05
3128	NASDAQ	FLXS	Fri, Nov 18, 2005	14.01	14.01	13.90	13.90
3127	NASDAQ	FLXS	Wed, Nov 16, 2005	14.03	14.10	14.02	14.10
3126	NASDAQ	FLXS	Tue, Nov 15, 2005	14.14	14.22	14.02	14.20
3125	NASDAQ	FLXS	Mon, Nov 14, 2005	14.58	14.64	14.12	14.12
3124	NASDAQ	FLXS	Fri, Nov 11, 2005	14.40	14.40	14.20	14.20
3123	NASDAQ	FLXS	Wed, Nov 9, 2005	14.36	14.36	14.20	14.20
3122	NASDAQ	FLXS	Tue, Nov 8, 2005	14.32	14.56	14.31	14.56
3121	NASDAQ	FLXS	Mon, Nov 7, 2005	14.74	14.75	14.32	14.32
3120	NASDAQ	FLXS	Thu, Nov 3, 2005	14.45	14.53	14.33	14.33
3119	NASDAQ	FLXS	Tue, Nov 1, 2005	14.43	14.43	14.32	14.32
3118	NASDAQ	FLXS	Mon, Oct 31, 2005	14.65	14.78	14.32	14.60
3117	NASDAQ	FLXS	Fri, Oct 28, 2005	14.39	14.85	14.39	14.50
3116	NASDAQ	FLXS	Thu, Oct 27, 2005	14.49	14.95	14.45	14.95
3115	NASDAQ	FLXS	Wed, Oct 26, 2005	14.49	14.49	14.49	14.49
3114	NASDAQ	FLXS	Mon, Oct 24, 2005	14.49	14.68	14.49	14.67
3113	NASDAQ	FLXS	Fri, Oct 21, 2005	14.52	14.52	14.49	14.49
3112	NASDAQ	FLXS	Thu, Oct 20, 2005	14.53	14.65	14.51	14.59
3111	NASDAQ	FLXS	Wed, Oct 19, 2005	14.61	14.75	14.51	14.62
3110	NASDAQ	FLXS	Tue, Oct 18, 2005	14.75	14.75	14.50	14.57
3109	NASDAQ	FLXS	Mon, Oct 17, 2005	14.51	14.75	14.51	14.70
3108	NASDAQ	FLXS	Fri, Oct 14, 2005	14.70	14.76	14.70	14.75
3107	NASDAQ	FLXS	Thu, Oct 13, 2005	14.73	14.78	14.70	14.75
3106	NASDAQ	FLXS	Wed, Oct 12, 2005	14.51	14.77	14.51	14.75
3105	NASDAQ	FLXS	Tue, Oct 11, 2005	14.54	14.54	14.54	14.54
3104	NASDAQ	FLXS	Mon, Oct 10, 2005	14.74	14.75	14.54	14.54
3103	NASDAQ	FLXS	Fri, Oct 7, 2005	14.85	14.85	14.56	14.75
3102	NASDAQ	FLXS	Thu, Oct 6, 2005	14.85	14.85	14.85	14.85
3101	NASDAQ	FLXS	Wed, Oct 5, 2005	14.85	14.85	14.85	14.85
3100	NASDAQ	FLXS	Tue, Oct 4, 2005	15.00	15.00	14.51	14.51
3099	NASDAQ	FLXS	Mon, Oct 3, 2005	15.47	15.47	15.00	15.00
3098	NASDAQ	FLXS	Fri, Sep 30, 2005	15.51	15.51	15.02	15.02
3097	NASDAQ	FLXS	Thu, Sep 29, 2005	14.54	14.89	14.54	14.89
3096	NASDAQ	FLXS	Wed, Sep 28, 2005	14.54	14.59	14.50	14.50
3095	NASDAQ	FLXS	Tue, Sep 27, 2005	14.48	14.54	14.44	14.44
3094	NASDAQ	FLXS	Mon, Sep 26, 2005	14.42	14.49	14.18	14.40
3093	NASDAQ	FLXS	Fri, Sep 23, 2005	14.40	14.45	14.40	14.40
3092	NASDAQ	FLXS	Thu, Sep 22, 2005	14.25	14.49	14.25	14.49
3091	NASDAQ	FLXS	Wed, Sep 21, 2005	14.17	14.17	14.17	14.17
3090	NASDAQ	FLXS	Tue, Sep 20, 2005	14.65	14.65	14.32	14.32
3089	NASDAQ	FLXS	Mon, Sep 19, 2005	14.60	14.90	14.51	14.85
3088	NASDAQ	FLXS	Fri, Sep 16, 2005	14.93	14.94	14.68	14.79
3087	NASDAQ	FLXS	Thu, Sep 15, 2005	14.91	14.91	14.75	14.83
3086	NASDAQ	FLXS	Wed, Sep 14, 2005	14.60	14.60	14.60	14.60
3085	NASDAQ	FLXS	Tue, Sep 13, 2005	14.75	14.75	14.75	14.75
3084	NASDAQ	FLXS	Mon, Sep 12, 2005	14.95	14.95	14.61	14.93
3083	NASDAQ	FLXS	Fri, Sep 9, 2005	14.74	14.74	14.74	14.74
3082	NASDAQ	FLXS	Thu, Sep 8, 2005	14.41	14.45	14.30	14.45
3081	NASDAQ	FLXS	Wed, Sep 7, 2005	14.68	14.68	14.68	14.68
3080	NASDAQ	FLXS	Tue, Sep 6, 2005	14.51	14.63	14.49	14.52
3079	NASDAQ	FLXS	Fri, Sep 2, 2005	14.76	14.76	14.75	14.75
3078	NASDAQ	FLXS	Thu, Sep 1, 2005	14.40	14.94	14.40	14.94
3077	NASDAQ	FLXS	Wed, Aug 31, 2005	14.49	14.51	14.49	14.50
3076	NASDAQ	FLXS	Tue, Aug 30, 2005	14.49	14.49	14.40	14.49
3075	NASDAQ	FLXS	Mon, Aug 29, 2005	14.75	14.75	14.26	14.36
3074	NASDAQ	FLXS	Fri, Aug 26, 2005	14.60	14.70	14.51	14.70
3073	NASDAQ	FLXS	Thu, Aug 25, 2005	14.60	14.60	14.37	14.37
3072	NASDAQ	FLXS	Wed, Aug 24, 2005	14.60	14.75	14.45	14.75
3071	NASDAQ	FLXS	Tue, Aug 23, 2005	14.60	14.61	14.60	14.60
3070	NASDAQ	FLXS	Mon, Aug 22, 2005	14.60	14.70	14.22	14.22
3069	NASDAQ	FLXS	Fri, Aug 19, 2005	14.27	14.60	14.27	14.30
3068	NASDAQ	FLXS	Thu, Aug 18, 2005	14.60	14.60	14.60	14.60
3067	NASDAQ	FLXS	Wed, Aug 17, 2005	14.85	14.90	14.60	14.60
3066	NASDAQ	FLXS	Tue, Aug 16, 2005	14.50	14.50	14.25	14.30
3065	NASDAQ	FLXS	Mon, Aug 15, 2005	14.30	14.30	14.25	14.30
3064	NASDAQ	FLXS	Fri, Aug 12, 2005	14.60	14.62	14.30	14.30
3063	NASDAQ	FLXS	Thu, Aug 11, 2005	14.60	14.89	14.47	14.51
3062	NASDAQ	FLXS	Wed, Aug 10, 2005	14.60	14.75	14.60	14.61
3061	NASDAQ	FLXS	Tue, Aug 9, 2005	14.90	14.90	14.60	14.60
3060	NASDAQ	FLXS	Fri, Aug 5, 2005	14.91	15.00	14.90	14.90
3059	NASDAQ	FLXS	Thu, Aug 4, 2005	14.59	14.81	14.59	14.81
3058	NASDAQ	FLXS	Wed, Aug 3, 2005	14.55	14.85	14.53	14.72
3057	NASDAQ	FLXS	Tue, Aug 2, 2005	14.32	14.89	14.32	14.59
3056	NASDAQ	FLXS	Mon, Aug 1, 2005	14.69	14.74	14.69	14.74
3055	NASDAQ	FLXS	Fri, Jul 29, 2005	14.41	14.50	14.40	14.50
3054	NASDAQ	FLXS	Thu, Jul 28, 2005	14.70	14.90	14.30	14.90
3053	NASDAQ	FLXS	Wed, Jul 27, 2005	14.16	14.50	14.16	14.50
3052	NASDAQ	FLXS	Tue, Jul 26, 2005	15.00	15.00	14.31	14.31
3051	NASDAQ	FLXS	Mon, Jul 25, 2005	15.00	15.18	15.00	15.09
3050	NASDAQ	FLXS	Wed, Jul 20, 2005	14.90	14.90	14.80	14.90
3049	NASDAQ	FLXS	Tue, Jul 19, 2005	14.93	14.93	14.61	14.90
3048	NASDAQ	FLXS	Mon, Jul 18, 2005	15.00	15.00	14.74	14.93
3047	NASDAQ	FLXS	Fri, Jul 15, 2005	14.25	15.00	14.20	14.72
3046	NASDAQ	FLXS	Thu, Jul 14, 2005	14.20	14.26	14.20	14.26
3045	NASDAQ	FLXS	Wed, Jul 13, 2005	14.55	14.55	14.55	14.55
3044	NASDAQ	FLXS	Tue, Jul 12, 2005	14.61	14.61	14.61	14.61
3043	NASDAQ	FLXS	Mon, Jul 11, 2005	14.74	14.75	14.74	14.75
3042	NASDAQ	FLXS	Fri, Jul 8, 2005	14.40	14.69	14.30	14.36
3041	NASDAQ	FLXS	Thu, Jul 7, 2005	14.39	14.40	14.39	14.39
3040	NASDAQ	FLXS	Tue, Jul 5, 2005	14.17	14.17	14.00	14.08
3039	NASDAQ	FLXS	Fri, Jul 1, 2005	14.40	14.40	14.12	14.12
3038	NASDAQ	FLXS	Thu, Jun 30, 2005	14.40	14.40	14.07	14.30
3037	NASDAQ	FLXS	Wed, Jun 29, 2005	14.31	14.40	14.31	14.40
3036	NASDAQ	FLXS	Tue, Jun 28, 2005	14.35	14.36	14.02	14.13
3035	NASDAQ	FLXS	Mon, Jun 27, 2005	15.00	15.00	14.37	14.37
3034	NASDAQ	FLXS	Fri, Jun 24, 2005	14.40	15.00	14.40	14.71
3033	NASDAQ	FLXS	Thu, Jun 23, 2005	14.00	15.00	14.00	15.00
3032	NASDAQ	FLXS	Tue, Jun 21, 2005	14.92	15.00	14.92	15.00
3031	NASDAQ	FLXS	Mon, Jun 20, 2005	14.92	15.00	14.92	15.00
3030	NASDAQ	FLXS	Fri, Jun 17, 2005	14.99	15.00	14.74	15.00
3029	NASDAQ	FLXS	Thu, Jun 16, 2005	14.80	14.89	14.80	14.89
3028	NASDAQ	FLXS	Wed, Jun 15, 2005	14.00	14.75	14.00	14.75
3027	NASDAQ	FLXS	Tue, Jun 14, 2005	13.80	15.10	13.80	14.94
3026	NASDAQ	FLXS	Mon, Jun 13, 2005	14.51	14.57	14.50	14.50
3025	NASDAQ	FLXS	Fri, Jun 10, 2005	14.73	15.00	14.51	14.51
3024	NASDAQ	FLXS	Thu, Jun 9, 2005	14.45	14.70	14.26	14.69
3023	NASDAQ	FLXS	Wed, Jun 8, 2005	14.46	14.62	14.45	14.45
3022	NASDAQ	FLXS	Tue, Jun 7, 2005	13.65	14.47	13.65	14.39
3021	NASDAQ	FLXS	Mon, Jun 6, 2005	14.26	14.26	14.25	14.25
3020	NASDAQ	FLXS	Fri, Jun 3, 2005	14.15	14.15	14.06	14.08
3019	NASDAQ	FLXS	Thu, Jun 2, 2005	14.00	14.25	14.00	14.07
3018	NASDAQ	FLXS	Wed, Jun 1, 2005	14.35	14.55	14.35	14.47
3017	NASDAQ	FLXS	Tue, May 31, 2005	14.40	14.40	13.84	14.01
3016	NASDAQ	FLXS	Fri, May 27, 2005	14.33	14.33	14.12	14.15
3015	NASDAQ	FLXS	Thu, May 26, 2005	13.83	14.23	13.83	14.20
3014	NASDAQ	FLXS	Wed, May 25, 2005	14.20	14.20	13.83	13.83
3013	NASDAQ	FLXS	Tue, May 24, 2005	13.81	14.00	13.71	14.00
3012	NASDAQ	FLXS	Mon, May 23, 2005	14.00	14.00	13.75	13.85
3011	NASDAQ	FLXS	Fri, May 20, 2005	14.02	14.10	13.99	14.10
3010	NASDAQ	FLXS	Thu, May 19, 2005	14.50	14.50	14.24	14.24
3009	NASDAQ	FLXS	Wed, May 18, 2005	14.00	14.01	13.77	13.80
3008	NASDAQ	FLXS	Tue, May 17, 2005	13.80	14.37	13.80	14.00
3007	NASDAQ	FLXS	Mon, May 16, 2005	14.10	14.10	13.66	14.00
3006	NASDAQ	FLXS	Fri, May 13, 2005	14.05	14.53	14.05	14.16
3005	NASDAQ	FLXS	Thu, May 12, 2005	14.93	14.93	14.76	14.76
3004	NASDAQ	FLXS	Wed, May 11, 2005	14.88	14.90	14.88	14.90
3003	NASDAQ	FLXS	Tue, May 10, 2005	14.80	14.80	14.80	14.80
3002	NASDAQ	FLXS	Mon, May 9, 2005	14.89	14.89	14.86	14.86
3001	NASDAQ	FLXS	Fri, May 6, 2005	14.89	14.89	14.88	14.89
3000	NASDAQ	FLXS	Thu, May 5, 2005	14.25	14.88	14.25	14.88
2999	NASDAQ	FLXS	Wed, May 4, 2005	14.94	14.94	14.85	14.85
2998	NASDAQ	FLXS	Tue, May 3, 2005	15.10	15.10	14.94	14.94
2997	NASDAQ	FLXS	Mon, May 2, 2005	14.94	15.15	14.73	15.04
2996	NASDAQ	FLXS	Fri, Apr 29, 2005	14.67	14.86	14.29	14.69
2995	NASDAQ	FLXS	Thu, Apr 28, 2005	14.91	14.99	14.56	14.69
2994	NASDAQ	FLXS	Wed, Apr 27, 2005	14.75	14.99	14.74	14.90
2993	NASDAQ	FLXS	Tue, Apr 26, 2005	14.50	14.74	14.47	14.74
2992	NASDAQ	FLXS	Mon, Apr 25, 2005	15.18	15.18	14.14	14.72
2991	NASDAQ	FLXS	Fri, Apr 22, 2005	15.61	15.61	15.25	15.25
2990	NASDAQ	FLXS	Thu, Apr 21, 2005	15.70	15.70	15.69	15.69
2989	NASDAQ	FLXS	Wed, Apr 20, 2005	15.62	16.24	15.37	15.43
2988	NASDAQ	FLXS	Tue, Apr 19, 2005	16.32	16.32	15.91	15.91
2987	NASDAQ	FLXS	Mon, Apr 18, 2005	15.64	15.64	15.64	15.64
2986	NASDAQ	FLXS	Fri, Apr 15, 2005	15.62	15.62	15.62	15.62
2985	NASDAQ	FLXS	Thu, Apr 14, 2005	16.42	16.42	15.62	15.62
2984	NASDAQ	FLXS	Wed, Apr 13, 2005	16.00	16.44	16.00	16.10
2983	NASDAQ	FLXS	Tue, Apr 12, 2005	16.40	16.45	16.40	16.45
2982	NASDAQ	FLXS	Mon, Apr 11, 2005	16.47	16.78	16.02	16.02
2981	NASDAQ	FLXS	Fri, Apr 8, 2005	15.90	15.90	15.86	15.90
2980	NASDAQ	FLXS	Thu, Apr 7, 2005	15.78	15.90	15.62	15.90
2979	NASDAQ	FLXS	Wed, Apr 6, 2005	15.60	15.62	15.60	15.62
2978	NASDAQ	FLXS	Tue, Apr 5, 2005	15.62	16.09	15.62	15.64
2977	NASDAQ	FLXS	Mon, Apr 4, 2005	15.90	15.90	15.66	15.66
2976	NASDAQ	FLXS	Fri, Apr 1, 2005	16.30	16.30	15.92	15.92
2975	NASDAQ	FLXS	Thu, Mar 31, 2005	16.20	16.51	16.20	16.41
2974	NASDAQ	FLXS	Wed, Mar 30, 2005	16.25	16.25	16.02	16.02
2973	NASDAQ	FLXS	Tue, Mar 29, 2005	16.50	16.80	16.13	16.34
2972	NASDAQ	FLXS	Mon, Mar 28, 2005	16.00	16.00	16.00	16.00
2971	NASDAQ	FLXS	Thu, Mar 24, 2005	16.56	16.56	16.17	16.25
2970	NASDAQ	FLXS	Wed, Mar 23, 2005	16.62	16.62	16.03	16.30
2969	NASDAQ	FLXS	Tue, Mar 22, 2005	16.25	16.62	16.25	16.62
2968	NASDAQ	FLXS	Mon, Mar 21, 2005	16.25	16.25	16.08	16.23
2967	NASDAQ	FLXS	Fri, Mar 18, 2005	16.05	16.25	16.05	16.21
2966	NASDAQ	FLXS	Thu, Mar 17, 2005	16.25	16.25	16.15	16.25
2965	NASDAQ	FLXS	Wed, Mar 16, 2005	16.19	16.25	16.19	16.25
2964	NASDAQ	FLXS	Tue, Mar 15, 2005	15.91	16.29	15.72	16.10
2963	NASDAQ	FLXS	Mon, Mar 14, 2005	15.83	15.86	15.83	15.86
2962	NASDAQ	FLXS	Fri, Mar 11, 2005	16.00	16.00	16.00	16.00
2961	NASDAQ	FLXS	Thu, Mar 10, 2005	16.00	16.00	15.93	15.94
2960	NASDAQ	FLXS	Wed, Mar 9, 2005	15.85	15.95	15.75	15.84
2959	NASDAQ	FLXS	Tue, Mar 8, 2005	15.77	15.85	15.71	15.85
2958	NASDAQ	FLXS	Mon, Mar 7, 2005	15.79	15.85	15.77	15.77
2957	NASDAQ	FLXS	Fri, Mar 4, 2005	15.99	15.99	15.60	15.98
2956	NASDAQ	FLXS	Thu, Mar 3, 2005	15.25	15.75	15.25	15.75
2955	NASDAQ	FLXS	Wed, Mar 2, 2005	15.60	15.75	15.48	15.49
2954	NASDAQ	FLXS	Tue, Mar 1, 2005	15.73	15.73	15.52	15.60
2953	NASDAQ	FLXS	Mon, Feb 28, 2005	15.60	15.85	15.51	15.70
2952	NASDAQ	FLXS	Fri, Feb 25, 2005	16.18	16.19	15.02	15.50
2951	NASDAQ	FLXS	Thu, Feb 24, 2005	16.35	16.35	16.03	16.03
2950	NASDAQ	FLXS	Wed, Feb 23, 2005	16.32	16.40	16.12	16.40
2949	NASDAQ	FLXS	Tue, Feb 22, 2005	16.31	16.40	16.20	16.25
2948	NASDAQ	FLXS	Fri, Feb 18, 2005	16.30	16.38	16.30	16.30
2947	NASDAQ	FLXS	Thu, Feb 17, 2005	16.30	16.34	16.21	16.22
2946	NASDAQ	FLXS	Wed, Feb 16, 2005	16.01	16.38	16.01	16.20
2945	NASDAQ	FLXS	Tue, Feb 15, 2005	16.29	16.47	16.00	16.00
2944	NASDAQ	FLXS	Mon, Feb 14, 2005	16.39	16.44	16.25	16.35
2943	NASDAQ	FLXS	Fri, Feb 11, 2005	16.44	16.50	16.38	16.42
2942	NASDAQ	FLXS	Thu, Feb 10, 2005	16.76	16.90	16.31	16.31
2941	NASDAQ	FLXS	Wed, Feb 9, 2005	16.90	16.99	16.36	16.41
2940	NASDAQ	FLXS	Tue, Feb 8, 2005	17.05	17.05	16.89	16.90
2939	NASDAQ	FLXS	Mon, Feb 7, 2005	17.07	17.10	17.05	17.05
2938	NASDAQ	FLXS	Fri, Feb 4, 2005	17.02	17.25	17.02	17.10
2937	NASDAQ	FLXS	Thu, Feb 3, 2005	17.25	17.34	17.25	17.33
2936	NASDAQ	FLXS	Wed, Feb 2, 2005	16.96	17.50	16.96	17.35
2935	NASDAQ	FLXS	Tue, Feb 1, 2005	17.08	17.89	17.08	17.88
2934	NASDAQ	FLXS	Mon, Jan 31, 2005	17.09	17.65	17.09	17.65
2933	NASDAQ	FLXS	Fri, Jan 28, 2005	17.08	17.75	17.08	17.50
2932	NASDAQ	FLXS	Thu, Jan 27, 2005	17.99	17.99	17.11	17.73
2931	NASDAQ	FLXS	Wed, Jan 26, 2005	17.25	17.44	17.25	17.38
2930	NASDAQ	FLXS	Tue, Jan 25, 2005	17.45	17.45	17.38	17.44
2929	NASDAQ	FLXS	Mon, Jan 24, 2005	17.27	17.44	17.26	17.26
2928	NASDAQ	FLXS	Thu, Jan 20, 2005	17.35	17.37	17.30	17.30
2927	NASDAQ	FLXS	Wed, Jan 19, 2005	17.64	17.64	17.30	17.30
2926	NASDAQ	FLXS	Tue, Jan 18, 2005	17.95	17.95	17.50	17.50
2925	NASDAQ	FLXS	Fri, Jan 14, 2005	17.60	17.65	17.54	17.65
2924	NASDAQ	FLXS	Thu, Jan 13, 2005	17.52	17.65	17.52	17.55
2923	NASDAQ	FLXS	Wed, Jan 12, 2005	17.65	17.65	17.50	17.50
2922	NASDAQ	FLXS	Tue, Jan 11, 2005	17.82	17.82	17.51	17.51
2921	NASDAQ	FLXS	Mon, Jan 10, 2005	17.35	17.60	17.18	17.31
2920	NASDAQ	FLXS	Fri, Jan 7, 2005	17.25	17.55	17.25	17.55
2919	NASDAQ	FLXS	Thu, Jan 6, 2005	17.24	17.24	17.12	17.13
2918	NASDAQ	FLXS	Wed, Jan 5, 2005	17.82	17.82	17.00	17.08
2917	NASDAQ	FLXS	Tue, Jan 4, 2005	17.52	17.64	17.52	17.64
2916	NASDAQ	FLXS	Mon, Jan 3, 2005	17.63	17.63	17.50	17.52
2915	NASDAQ	FLXS	Fri, Dec 31, 2004	17.40	17.68	17.40	17.65
2914	NASDAQ	FLXS	Thu, Dec 30, 2004	17.25	17.38	17.25	17.38
2913	NASDAQ	FLXS	Wed, Dec 29, 2004	16.89	17.34	16.89	17.34
2912	NASDAQ	FLXS	Tue, Dec 28, 2004	16.74	17.00	16.70	17.00
2911	NASDAQ	FLXS	Mon, Dec 27, 2004	16.75	16.75	16.53	16.70
2910	NASDAQ	FLXS	Thu, Dec 23, 2004	16.75	16.75	16.21	16.72
2909	NASDAQ	FLXS	Wed, Dec 22, 2004	16.30	16.30	16.16	16.16
2908	NASDAQ	FLXS	Tue, Dec 21, 2004	16.13	16.29	16.13	16.28
2907	NASDAQ	FLXS	Mon, Dec 20, 2004	16.25	16.25	16.10	16.17
2906	NASDAQ	FLXS	Fri, Dec 17, 2004	16.31	16.65	16.02	16.30
2905	NASDAQ	FLXS	Thu, Dec 16, 2004	16.01	16.30	16.01	16.25
2904	NASDAQ	FLXS	Wed, Dec 15, 2004	16.34	16.34	16.01	16.24
2903	NASDAQ	FLXS	Tue, Dec 14, 2004	16.97	16.97	16.01	16.10
2902	NASDAQ	FLXS	Mon, Dec 13, 2004	16.55	16.97	16.46	16.97
2901	NASDAQ	FLXS	Fri, Dec 10, 2004	17.00	17.00	16.35	16.39
2900	NASDAQ	FLXS	Thu, Dec 9, 2004	17.05	17.05	16.00	16.11
2899	NASDAQ	FLXS	Wed, Dec 8, 2004	17.30	17.35	17.08	17.08
2898	NASDAQ	FLXS	Tue, Dec 7, 2004	17.55	17.58	17.10	17.18
2897	NASDAQ	FLXS	Mon, Dec 6, 2004	18.50	18.50	17.41	17.50
2896	NASDAQ	FLXS	Fri, Dec 3, 2004	17.36	17.59	17.36	17.41
2895	NASDAQ	FLXS	Thu, Dec 2, 2004	17.64	17.64	17.41	17.50
2894	NASDAQ	FLXS	Wed, Dec 1, 2004	17.50	17.60	17.50	17.50
2893	NASDAQ	FLXS	Tue, Nov 30, 2004	17.74	17.74	17.50	17.51
2892	NASDAQ	FLXS	Mon, Nov 29, 2004	17.60	17.60	17.52	17.60
2891	NASDAQ	FLXS	Fri, Nov 26, 2004	17.61	17.62	17.50	17.50
2890	NASDAQ	FLXS	Wed, Nov 24, 2004	17.85	17.85	17.85	17.85
2889	NASDAQ	FLXS	Tue, Nov 23, 2004	17.61	17.84	17.61	17.77
2888	NASDAQ	FLXS	Mon, Nov 22, 2004	17.75	17.89	17.61	17.61
2887	NASDAQ	FLXS	Thu, Nov 18, 2004	17.61	17.70	17.61	17.68
2886	NASDAQ	FLXS	Wed, Nov 17, 2004	17.66	17.82	17.52	17.52
2885	NASDAQ	FLXS	Tue, Nov 16, 2004	17.65	17.74	17.61	17.74
2884	NASDAQ	FLXS	Mon, Nov 15, 2004	17.61	17.94	17.61	17.85
2883	NASDAQ	FLXS	Fri, Nov 12, 2004	17.64	17.73	17.60	17.73
2882	NASDAQ	FLXS	Thu, Nov 11, 2004	17.74	17.74	17.74	17.74
2881	NASDAQ	FLXS	Wed, Nov 10, 2004	17.63	17.79	17.61	17.62
2880	NASDAQ	FLXS	Tue, Nov 9, 2004	17.82	17.82	17.64	17.64
2879	NASDAQ	FLXS	Mon, Nov 8, 2004	17.65	17.79	17.63	17.63
2878	NASDAQ	FLXS	Fri, Nov 5, 2004	17.88	17.88	17.63	17.75
2877	NASDAQ	FLXS	Thu, Nov 4, 2004	17.80	17.88	17.80	17.88
2876	NASDAQ	FLXS	Wed, Nov 3, 2004	17.64	17.85	17.63	17.70
2875	NASDAQ	FLXS	Tue, Nov 2, 2004	17.81	17.92	17.74	17.92
2874	NASDAQ	FLXS	Mon, Nov 1, 2004	17.90	17.97	17.81	17.97
2873	NASDAQ	FLXS	Fri, Oct 29, 2004	17.95	17.95	17.95	17.95
2872	NASDAQ	FLXS	Thu, Oct 28, 2004	17.64	17.84	17.64	17.84
2871	NASDAQ	FLXS	Wed, Oct 27, 2004	17.81	18.00	17.81	18.00
2870	NASDAQ	FLXS	Tue, Oct 26, 2004	17.80	17.80	17.80	17.80
2869	NASDAQ	FLXS	Mon, Oct 25, 2004	17.97	18.12	17.68	17.68
2868	NASDAQ	FLXS	Fri, Oct 22, 2004	18.00	18.00	18.00	18.00
2867	NASDAQ	FLXS	Thu, Oct 21, 2004	17.75	18.02	17.51	18.00
2866	NASDAQ	FLXS	Wed, Oct 20, 2004	18.08	18.08	17.97	17.97
2865	NASDAQ	FLXS	Tue, Oct 19, 2004	18.08	18.08	18.08	18.08
2864	NASDAQ	FLXS	Mon, Oct 18, 2004	18.07	18.07	18.07	18.07
2863	NASDAQ	FLXS	Thu, Oct 14, 2004	17.79	17.86	17.62	17.63
2862	NASDAQ	FLXS	Wed, Oct 13, 2004	17.82	18.27	17.61	17.99
2861	NASDAQ	FLXS	Tue, Oct 12, 2004	17.74	17.75	17.62	17.62
2860	NASDAQ	FLXS	Mon, Oct 11, 2004	17.75	17.75	17.60	17.61
2859	NASDAQ	FLXS	Fri, Oct 8, 2004	17.76	17.76	17.69	17.69
2858	NASDAQ	FLXS	Thu, Oct 7, 2004	17.78	17.78	17.77	17.77
2857	NASDAQ	FLXS	Wed, Oct 6, 2004	18.25	18.25	17.65	17.66
2856	NASDAQ	FLXS	Tue, Oct 5, 2004	17.99	18.00	17.93	18.00
2855	NASDAQ	FLXS	Mon, Oct 4, 2004	18.00	18.09	17.76	18.09
2854	NASDAQ	FLXS	Fri, Oct 1, 2004	17.76	18.09	17.75	18.00
2853	NASDAQ	FLXS	Thu, Sep 30, 2004	17.71	17.89	17.71	17.89
2852	NASDAQ	FLXS	Wed, Sep 29, 2004	17.76	17.76	17.70	17.70
2851	NASDAQ	FLXS	Tue, Sep 28, 2004	17.83	17.83	17.75	17.75
2850	NASDAQ	FLXS	Fri, Sep 24, 2004	17.71	17.71	17.71	17.71
2849	NASDAQ	FLXS	Thu, Sep 23, 2004	17.95	17.95	17.54	17.54
2848	NASDAQ	FLXS	Wed, Sep 22, 2004	17.90	17.95	17.90	17.92
2847	NASDAQ	FLXS	Tue, Sep 21, 2004	17.92	18.00	17.92	17.92
2846	NASDAQ	FLXS	Mon, Sep 20, 2004	18.00	18.00	17.95	17.95
2845	NASDAQ	FLXS	Fri, Sep 17, 2004	18.00	18.00	18.00	18.00
2844	NASDAQ	FLXS	Thu, Sep 16, 2004	17.93	18.00	17.92	18.00
2843	NASDAQ	FLXS	Wed, Sep 15, 2004	17.90	17.90	17.90	17.90
2842	NASDAQ	FLXS	Tue, Sep 14, 2004	17.93	17.93	17.84	17.89
2841	NASDAQ	FLXS	Mon, Sep 13, 2004	17.76	17.90	17.76	17.90
2840	NASDAQ	FLXS	Thu, Sep 9, 2004	17.91	17.91	17.76	17.89
2839	NASDAQ	FLXS	Wed, Sep 8, 2004	17.77	17.90	17.77	17.89
2838	NASDAQ	FLXS	Tue, Sep 7, 2004	17.76	17.90	17.76	17.90
2837	NASDAQ	FLXS	Fri, Sep 3, 2004	17.76	17.83	17.76	17.83
2836	NASDAQ	FLXS	Thu, Sep 2, 2004	17.80	17.80	17.80	17.80
2835	NASDAQ	FLXS	Wed, Sep 1, 2004	17.80	17.85	17.80	17.85
2834	NASDAQ	FLXS	Tue, Aug 31, 2004	17.93	17.93	17.77	17.80
2833	NASDAQ	FLXS	Mon, Aug 30, 2004	17.75	17.75	17.75	17.75
2832	NASDAQ	FLXS	Fri, Aug 27, 2004	17.85	17.85	17.75	17.75
2831	NASDAQ	FLXS	Thu, Aug 26, 2004	17.81	17.88	17.56	17.80
2830	NASDAQ	FLXS	Wed, Aug 25, 2004	18.00	18.00	17.75	17.76
2829	NASDAQ	FLXS	Tue, Aug 24, 2004	17.75	17.89	17.75	17.75
2828	NASDAQ	FLXS	Mon, Aug 23, 2004	17.56	17.82	17.56	17.78
2827	NASDAQ	FLXS	Fri, Aug 20, 2004	18.73	18.73	17.56	17.83
2826	NASDAQ	FLXS	Wed, Aug 18, 2004	19.00	19.18	19.00	19.02
2825	NASDAQ	FLXS	Tue, Aug 17, 2004	19.09	19.09	18.44	19.00
2824	NASDAQ	FLXS	Mon, Aug 16, 2004	18.76	18.93	18.50	18.93
2823	NASDAQ	FLXS	Fri, Aug 13, 2004	18.90	18.90	18.86	18.86
2822	NASDAQ	FLXS	Wed, Aug 11, 2004	19.05	19.11	18.85	18.95
2821	NASDAQ	FLXS	Tue, Aug 10, 2004	19.40	19.40	19.19	19.21
2820	NASDAQ	FLXS	Mon, Aug 9, 2004	19.20	19.39	19.15	19.39
2819	NASDAQ	FLXS	Fri, Aug 6, 2004	19.76	19.76	18.81	19.17
2818	NASDAQ	FLXS	Wed, Aug 4, 2004	20.10	20.10	19.66	19.81
2817	NASDAQ	FLXS	Tue, Aug 3, 2004	20.75	21.10	19.81	19.81
2816	NASDAQ	FLXS	Mon, Aug 2, 2004	21.26	21.34	20.76	21.05
2815	NASDAQ	FLXS	Fri, Jul 30, 2004	21.35	22.24	21.31	21.33
2814	NASDAQ	FLXS	Wed, Jul 28, 2004	21.43	22.00	21.43	21.56
2813	NASDAQ	FLXS	Tue, Jul 27, 2004	21.53	22.00	21.42	21.42
2812	NASDAQ	FLXS	Mon, Jul 26, 2004	21.53	21.70	21.53	21.53
2811	NASDAQ	FLXS	Fri, Jul 23, 2004	21.70	22.03	21.70	21.70
2810	NASDAQ	FLXS	Thu, Jul 22, 2004	21.75	21.76	21.75	21.75
2809	NASDAQ	FLXS	Wed, Jul 21, 2004	21.90	21.90	21.80	21.80
2808	NASDAQ	FLXS	Tue, Jul 20, 2004	21.75	21.99	21.75	21.90
2807	NASDAQ	FLXS	Mon, Jul 19, 2004	21.90	21.90	21.90	21.90
2806	NASDAQ	FLXS	Fri, Jul 16, 2004	22.10	22.10	21.78	21.78
2805	NASDAQ	FLXS	Thu, Jul 15, 2004	21.90	22.00	21.52	22.00
2804	NASDAQ	FLXS	Wed, Jul 14, 2004	21.76	21.99	21.53	21.56
2803	NASDAQ	FLXS	Tue, Jul 13, 2004	22.10	22.15	21.76	21.92
2802	NASDAQ	FLXS	Mon, Jul 12, 2004	22.70	22.70	22.19	22.19
2801	NASDAQ	FLXS	Fri, Jul 9, 2004	22.88	22.88	22.38	22.50
2800	NASDAQ	FLXS	Thu, Jul 8, 2004	22.67	22.90	22.67	22.90
2799	NASDAQ	FLXS	Wed, Jul 7, 2004	22.90	22.90	22.90	22.90
2798	NASDAQ	FLXS	Tue, Jul 6, 2004	22.74	23.02	22.74	22.95
2797	NASDAQ	FLXS	Fri, Jul 2, 2004	22.96	23.00	22.96	23.00
2796	NASDAQ	FLXS	Thu, Jul 1, 2004	23.50	23.50	23.00	23.00
2795	NASDAQ	FLXS	Wed, Jun 30, 2004	23.06	23.50	23.06	23.50
2794	NASDAQ	FLXS	Tue, Jun 29, 2004	23.99	23.99	23.29	23.29
2793	NASDAQ	FLXS	Mon, Jun 28, 2004	21.98	24.00	21.97	24.00
2792	NASDAQ	FLXS	Fri, Jun 25, 2004	21.80	21.92	21.80	21.92
2791	NASDAQ	FLXS	Thu, Jun 24, 2004	21.91	21.98	21.75	21.75
2790	NASDAQ	FLXS	Wed, Jun 23, 2004	22.50	22.52	21.93	21.99
2789	NASDAQ	FLXS	Tue, Jun 22, 2004	22.18	22.73	22.18	22.68
2788	NASDAQ	FLXS	Mon, Jun 21, 2004	21.86	22.10	21.86	22.07
2787	NASDAQ	FLXS	Fri, Jun 18, 2004	21.85	21.95	21.83	21.94
2786	NASDAQ	FLXS	Thu, Jun 17, 2004	21.80	22.00	21.77	22.00
2785	NASDAQ	FLXS	Wed, Jun 16, 2004	21.84	22.00	21.75	21.82
2784	NASDAQ	FLXS	Tue, Jun 15, 2004	22.00	22.00	21.80	21.80
2783	NASDAQ	FLXS	Mon, Jun 14, 2004	21.78	21.96	21.60	21.70
2782	NASDAQ	FLXS	Thu, Jun 10, 2004	22.35	22.35	21.90	21.90
2781	NASDAQ	FLXS	Wed, Jun 9, 2004	22.49	22.50	22.49	22.50
2780	NASDAQ	FLXS	Tue, Jun 8, 2004	22.09	22.60	21.97	22.55
2779	NASDAQ	FLXS	Mon, Jun 7, 2004	20.80	22.20	20.80	22.20
2778	NASDAQ	FLXS	Fri, Jun 4, 2004	21.92	22.31	21.65	21.68
2777	NASDAQ	FLXS	Thu, Jun 3, 2004	21.97	21.98	21.70	21.91
2776	NASDAQ	FLXS	Wed, Jun 2, 2004	21.61	21.86	21.60	21.76
2775	NASDAQ	FLXS	Tue, Jun 1, 2004	21.69	21.81	21.69	21.71
2774	NASDAQ	FLXS	Fri, May 28, 2004	21.70	21.81	21.54	21.77
2773	NASDAQ	FLXS	Thu, May 27, 2004	21.75	21.75	21.57	21.58
2772	NASDAQ	FLXS	Wed, May 26, 2004	21.55	21.76	21.34	21.57
2771	NASDAQ	FLXS	Tue, May 25, 2004	21.28	21.55	20.96	21.54
2770	NASDAQ	FLXS	Mon, May 24, 2004	21.25	21.30	21.25	21.30
2769	NASDAQ	FLXS	Fri, May 21, 2004	21.54	21.60	21.35	21.54
2768	NASDAQ	FLXS	Thu, May 20, 2004	21.55	21.56	21.52	21.55
2767	NASDAQ	FLXS	Wed, May 19, 2004	21.53	21.55	21.28	21.54
2766	NASDAQ	FLXS	Tue, May 18, 2004	21.40	21.40	21.02	21.02
2765	NASDAQ	FLXS	Mon, May 17, 2004	21.16	21.54	21.16	21.54
2764	NASDAQ	FLXS	Fri, May 14, 2004	21.97	21.97	21.27	21.52
2763	NASDAQ	FLXS	Thu, May 13, 2004	21.96	22.00	21.45	22.00
2762	NASDAQ	FLXS	Tue, May 11, 2004	22.05	22.05	21.54	22.00
2761	NASDAQ	FLXS	Mon, May 10, 2004	22.01	22.05	22.01	22.05
2760	NASDAQ	FLXS	Thu, May 6, 2004	22.23	22.24	21.98	22.24
2759	NASDAQ	FLXS	Wed, May 5, 2004	22.39	22.49	22.23	22.49
2758	NASDAQ	FLXS	Tue, May 4, 2004	22.39	22.64	22.39	22.39
2757	NASDAQ	FLXS	Mon, May 3, 2004	21.82	23.41	21.82	22.40
2756	NASDAQ	FLXS	Fri, Apr 30, 2004	21.75	21.79	21.75	21.79
2755	NASDAQ	FLXS	Thu, Apr 29, 2004	21.75	21.82	21.75	21.75
2754	NASDAQ	FLXS	Wed, Apr 28, 2004	21.75	21.76	21.75	21.75
2753	NASDAQ	FLXS	Tue, Apr 27, 2004	22.25	22.25	20.99	21.76
2752	NASDAQ	FLXS	Mon, Apr 26, 2004	23.12	23.43	22.50	22.50
2751	NASDAQ	FLXS	Fri, Apr 23, 2004	23.46	23.46	23.02	23.28
2750	NASDAQ	FLXS	Thu, Apr 22, 2004	23.37	23.60	23.37	23.57
2749	NASDAQ	FLXS	Wed, Apr 21, 2004	22.52	23.58	22.52	23.58
2748	NASDAQ	FLXS	Mon, Apr 19, 2004	24.00	24.35	23.37	24.15
2747	NASDAQ	FLXS	Fri, Apr 16, 2004	22.49	24.34	22.49	24.34
2746	NASDAQ	FLXS	Thu, Apr 15, 2004	22.50	23.35	22.50	23.00
2745	NASDAQ	FLXS	Wed, Apr 14, 2004	21.91	22.49	21.91	22.49
2744	NASDAQ	FLXS	Tue, Apr 13, 2004	21.50	21.90	21.16	21.90
2743	NASDAQ	FLXS	Mon, Apr 12, 2004	20.76	21.19	20.76	21.19
2742	NASDAQ	FLXS	Thu, Apr 8, 2004	20.71	20.94	20.69	20.94
2741	NASDAQ	FLXS	Wed, Apr 7, 2004	20.74	20.75	20.52	20.74
2740	NASDAQ	FLXS	Tue, Apr 6, 2004	20.76	20.98	20.74	20.74
2739	NASDAQ	FLXS	Mon, Apr 5, 2004	20.65	20.98	20.65	20.83
2738	NASDAQ	FLXS	Fri, Apr 2, 2004	20.70	21.00	20.27	20.61
2737	NASDAQ	FLXS	Thu, Apr 1, 2004	20.04	20.98	19.85	20.25
2736	NASDAQ	FLXS	Wed, Mar 31, 2004	20.74	20.79	19.85	20.66
2735	NASDAQ	FLXS	Tue, Mar 30, 2004	20.98	20.98	20.06	20.43
2734	NASDAQ	FLXS	Mon, Mar 29, 2004	20.33	20.73	20.10	20.64
2733	NASDAQ	FLXS	Fri, Mar 26, 2004	20.27	20.27	19.75	19.80
2732	NASDAQ	FLXS	Thu, Mar 25, 2004	20.75	20.76	20.11	20.67
2731	NASDAQ	FLXS	Wed, Mar 24, 2004	20.51	20.98	20.51	20.98
2730	NASDAQ	FLXS	Tue, Mar 23, 2004	20.81	20.85	20.60	20.85
2729	NASDAQ	FLXS	Mon, Mar 22, 2004	20.67	20.95	20.67	20.95
2728	NASDAQ	FLXS	Thu, Mar 18, 2004	20.76	20.77	20.76	20.77
2727	NASDAQ	FLXS	Wed, Mar 17, 2004	21.02	21.39	20.42	20.51
2726	NASDAQ	FLXS	Tue, Mar 16, 2004	21.39	21.39	21.10	21.11
2725	NASDAQ	FLXS	Mon, Mar 15, 2004	21.25	21.25	21.20	21.20
2724	NASDAQ	FLXS	Fri, Mar 12, 2004	21.26	21.29	21.20	21.29
2723	NASDAQ	FLXS	Thu, Mar 11, 2004	21.31	21.59	21.31	21.32
2722	NASDAQ	FLXS	Wed, Mar 10, 2004	21.56	21.56	21.43	21.43
2721	NASDAQ	FLXS	Tue, Mar 9, 2004	21.26	21.74	21.06	21.45
2720	NASDAQ	FLXS	Mon, Mar 8, 2004	21.02	21.74	21.02	21.74
2719	NASDAQ	FLXS	Fri, Mar 5, 2004	21.72	21.73	21.28	21.28
2718	NASDAQ	FLXS	Thu, Mar 4, 2004	21.69	21.69	21.69	21.69
2717	NASDAQ	FLXS	Wed, Mar 3, 2004	21.69	21.69	21.40	21.40
2716	NASDAQ	FLXS	Tue, Mar 2, 2004	21.63	21.64	21.63	21.64
2715	NASDAQ	FLXS	Mon, Mar 1, 2004	20.90	21.45	20.90	21.02
2714	NASDAQ	FLXS	Fri, Feb 27, 2004	20.97	21.14	20.97	20.98
2713	NASDAQ	FLXS	Thu, Feb 26, 2004	21.90	21.90	20.90	20.90
2712	NASDAQ	FLXS	Tue, Feb 24, 2004	22.02	22.25	21.34	21.34
2711	NASDAQ	FLXS	Mon, Feb 23, 2004	22.90	22.90	22.02	22.02
2710	NASDAQ	FLXS	Fri, Feb 20, 2004	22.20	22.20	22.20	22.20
2709	NASDAQ	FLXS	Wed, Feb 18, 2004	21.15	23.00	21.15	22.30
2708	NASDAQ	FLXS	Tue, Feb 17, 2004	21.15	22.40	21.15	22.39
2707	NASDAQ	FLXS	Fri, Feb 13, 2004	22.81	22.81	21.84	21.94
2706	NASDAQ	FLXS	Thu, Feb 12, 2004	22.98	23.00	22.98	23.00
2705	NASDAQ	FLXS	Wed, Feb 11, 2004	23.20	23.20	22.98	22.98
2704	NASDAQ	FLXS	Tue, Feb 10, 2004	22.90	23.53	22.81	23.19
2703	NASDAQ	FLXS	Mon, Feb 9, 2004	22.45	22.99	22.37	22.99
2702	NASDAQ	FLXS	Fri, Feb 6, 2004	21.73	22.44	21.73	22.44
2701	NASDAQ	FLXS	Thu, Feb 5, 2004	21.59	22.25	21.30	22.25
2700	NASDAQ	FLXS	Wed, Feb 4, 2004	21.04	21.74	21.04	21.53
2699	NASDAQ	FLXS	Tue, Feb 3, 2004	20.76	21.52	20.76	21.52
2698	NASDAQ	FLXS	Mon, Feb 2, 2004	21.02	21.02	20.78	20.78
2697	NASDAQ	FLXS	Fri, Jan 30, 2004	21.48	21.48	21.48	21.48
2696	NASDAQ	FLXS	Thu, Jan 29, 2004	21.51	21.64	21.07	21.07
2695	NASDAQ	FLXS	Wed, Jan 28, 2004	22.00	22.00	22.00	22.00
2694	NASDAQ	FLXS	Tue, Jan 27, 2004	21.65	22.00	21.50	21.93
2693	NASDAQ	FLXS	Mon, Jan 26, 2004	21.59	21.99	21.57	21.99
2692	NASDAQ	FLXS	Fri, Jan 23, 2004	21.34	21.98	21.34	21.98
2691	NASDAQ	FLXS	Thu, Jan 22, 2004	21.59	21.59	21.47	21.47
2690	NASDAQ	FLXS	Wed, Jan 21, 2004	21.61	21.97	21.51	21.97
2689	NASDAQ	FLXS	Tue, Jan 20, 2004	22.50	22.50	21.64	21.64
2688	NASDAQ	FLXS	Fri, Jan 16, 2004	22.48	22.48	22.35	22.35
2687	NASDAQ	FLXS	Thu, Jan 15, 2004	22.62	22.62	22.45	22.45
2686	NASDAQ	FLXS	Wed, Jan 14, 2004	22.40	22.89	22.40	22.82
2685	NASDAQ	FLXS	Tue, Jan 13, 2004	22.61	22.61	22.49	22.49
2684	NASDAQ	FLXS	Mon, Jan 12, 2004	22.52	22.52	22.52	22.52
2683	NASDAQ	FLXS	Fri, Jan 9, 2004	22.64	22.64	22.39	22.40
2682	NASDAQ	FLXS	Thu, Jan 8, 2004	22.50	22.70	22.50	22.70
2681	NASDAQ	FLXS	Wed, Jan 7, 2004	22.75	22.75	22.73	22.75
2680	NASDAQ	FLXS	Tue, Jan 6, 2004	22.30	22.75	22.30	22.75
2679	NASDAQ	FLXS	Mon, Jan 5, 2004	22.27	22.70	22.27	22.50
2678	NASDAQ	FLXS	Fri, Jan 2, 2004	22.25	22.49	22.25	22.49
2677	NASDAQ	FLXS	Wed, Dec 31, 2003	22.50	22.50	22.30	22.50
2676	NASDAQ	FLXS	Tue, Dec 30, 2003	22.83	22.89	22.44	22.89
2675	NASDAQ	FLXS	Mon, Dec 29, 2003	22.32	22.69	22.30	22.69
2674	NASDAQ	FLXS	Fri, Dec 26, 2003	22.04	22.34	22.04	22.34
2673	NASDAQ	FLXS	Wed, Dec 24, 2003	21.91	22.18	21.91	22.18
2672	NASDAQ	FLXS	Tue, Dec 23, 2003	21.80	21.81	21.80	21.81
2671	NASDAQ	FLXS	Mon, Dec 22, 2003	21.00	21.66	20.93	21.66
2670	NASDAQ	FLXS	Fri, Dec 19, 2003	21.03	21.87	20.50	21.37
2669	NASDAQ	FLXS	Thu, Dec 18, 2003	21.29	21.92	21.20	21.92
2668	NASDAQ	FLXS	Wed, Dec 17, 2003	21.21	21.34	21.21	21.34
2667	NASDAQ	FLXS	Tue, Dec 16, 2003	20.96	21.24	20.95	21.24
2666	NASDAQ	FLXS	Mon, Dec 15, 2003	21.16	21.16	21.01	21.16
2665	NASDAQ	FLXS	Fri, Dec 12, 2003	20.80	21.10	20.80	21.10
2664	NASDAQ	FLXS	Thu, Dec 11, 2003	20.60	20.98	20.60	20.75
2663	NASDAQ	FLXS	Wed, Dec 10, 2003	20.25	20.63	20.22	20.63
2662	NASDAQ	FLXS	Tue, Dec 9, 2003	20.11	20.64	20.11	20.64
2661	NASDAQ	FLXS	Mon, Dec 8, 2003	20.25	20.29	20.25	20.29
2660	NASDAQ	FLXS	Fri, Dec 5, 2003	20.11	20.32	20.11	20.32
2659	NASDAQ	FLXS	Thu, Dec 4, 2003	20.05	20.32	19.97	20.32
2658	NASDAQ	FLXS	Wed, Dec 3, 2003	20.10	20.28	20.10	20.28
2657	NASDAQ	FLXS	Tue, Dec 2, 2003	20.07	20.28	20.07	20.28
2656	NASDAQ	FLXS	Mon, Dec 1, 2003	20.15	20.33	19.95	20.33
2655	NASDAQ	FLXS	Fri, Nov 28, 2003	20.17	20.49	20.17	20.49
2654	NASDAQ	FLXS	Wed, Nov 26, 2003	19.42	20.50	19.42	20.48
2653	NASDAQ	FLXS	Tue, Nov 25, 2003	19.30	19.87	18.95	19.87
2652	NASDAQ	FLXS	Mon, Nov 24, 2003	19.80	19.90	19.80	19.89
2651	NASDAQ	FLXS	Fri, Nov 21, 2003	19.73	19.90	19.73	19.90
2650	NASDAQ	FLXS	Thu, Nov 20, 2003	19.41	19.75	19.41	19.75
2649	NASDAQ	FLXS	Wed, Nov 19, 2003	19.95	20.48	19.50	19.50
2648	NASDAQ	FLXS	Tue, Nov 18, 2003	19.49	19.49	19.49	19.49
2647	NASDAQ	FLXS	Mon, Nov 17, 2003	19.54	19.64	19.40	19.64
2646	NASDAQ	FLXS	Fri, Nov 14, 2003	19.50	19.65	19.50	19.65
2645	NASDAQ	FLXS	Thu, Nov 13, 2003	19.32	19.45	19.30	19.30
2644	NASDAQ	FLXS	Wed, Nov 12, 2003	19.64	19.64	19.35	19.35
2643	NASDAQ	FLXS	Tue, Nov 11, 2003	19.39	19.68	19.39	19.68
2642	NASDAQ	FLXS	Mon, Nov 10, 2003	19.46	19.46	19.46	19.46
2641	NASDAQ	FLXS	Fri, Nov 7, 2003	19.44	19.74	19.43	19.74
2640	NASDAQ	FLXS	Thu, Nov 6, 2003	19.79	19.79	19.45	19.74
2639	NASDAQ	FLXS	Wed, Nov 5, 2003	19.55	19.79	19.52	19.79
2638	NASDAQ	FLXS	Tue, Nov 4, 2003	19.31	19.67	19.31	19.67
2637	NASDAQ	FLXS	Mon, Nov 3, 2003	19.68	19.80	19.31	19.50
2636	NASDAQ	FLXS	Fri, Oct 31, 2003	19.73	19.73	19.72	19.73
2635	NASDAQ	FLXS	Thu, Oct 30, 2003	19.67	19.80	19.67	19.68
2634	NASDAQ	FLXS	Wed, Oct 29, 2003	19.50	19.85	19.50	19.68
2633	NASDAQ	FLXS	Tue, Oct 28, 2003	19.69	19.78	19.68	19.78
2632	NASDAQ	FLXS	Mon, Oct 27, 2003	19.36	19.79	19.36	19.79
2631	NASDAQ	FLXS	Fri, Oct 24, 2003	19.46	19.59	19.30	19.59
2630	NASDAQ	FLXS	Thu, Oct 23, 2003	19.46	19.58	19.46	19.58
2629	NASDAQ	FLXS	Wed, Oct 22, 2003	19.65	19.71	19.32	19.42
2628	NASDAQ	FLXS	Tue, Oct 21, 2003	19.22	19.79	19.22	19.79
2627	NASDAQ	FLXS	Mon, Oct 20, 2003	19.41	19.74	19.24	19.74
2626	NASDAQ	FLXS	Fri, Oct 17, 2003	19.47	19.81	19.11	19.80
2625	NASDAQ	FLXS	Thu, Oct 16, 2003	19.38	19.46	19.38	19.46
2624	NASDAQ	FLXS	Wed, Oct 15, 2003	19.45	19.46	19.10	19.41
2623	NASDAQ	FLXS	Tue, Oct 14, 2003	19.02	19.45	19.02	19.45
2622	NASDAQ	FLXS	Mon, Oct 13, 2003	19.10	19.38	19.10	19.30
2621	NASDAQ	FLXS	Fri, Oct 10, 2003	19.26	19.43	19.10	19.37
2620	NASDAQ	FLXS	Thu, Oct 9, 2003	19.26	19.27	19.23	19.25
2619	NASDAQ	FLXS	Wed, Oct 8, 2003	19.30	19.30	19.16	19.16
2618	NASDAQ	FLXS	Tue, Oct 7, 2003	19.34	19.48	19.04	19.48
2617	NASDAQ	FLXS	Mon, Oct 6, 2003	18.33	19.50	18.33	19.50
2616	NASDAQ	FLXS	Fri, Oct 3, 2003	18.60	18.86	18.34	18.68
2615	NASDAQ	FLXS	Thu, Oct 2, 2003	18.16	18.67	18.16	18.67
2614	NASDAQ	FLXS	Wed, Oct 1, 2003	18.02	18.43	17.99	18.31
2613	NASDAQ	FLXS	Tue, Sep 30, 2003	18.70	18.70	18.07	18.07
2612	NASDAQ	FLXS	Mon, Sep 29, 2003	19.05	19.05	18.70	18.70
2611	NASDAQ	FLXS	Fri, Sep 26, 2003	19.00	19.00	18.69	18.97
2610	NASDAQ	FLXS	Thu, Sep 25, 2003	18.97	19.29	18.75	19.24
2609	NASDAQ	FLXS	Wed, Sep 24, 2003	18.80	18.91	18.80	18.90
2608	NASDAQ	FLXS	Tue, Sep 23, 2003	18.44	18.98	18.44	18.98
2607	NASDAQ	FLXS	Mon, Sep 22, 2003	18.06	18.44	18.06	18.44
2606	NASDAQ	FLXS	Fri, Sep 19, 2003	17.98	18.07	17.83	18.07
2605	NASDAQ	FLXS	Thu, Sep 18, 2003	17.75	17.97	17.75	17.95
2604	NASDAQ	FLXS	Wed, Sep 17, 2003	17.50	17.69	17.47	17.65
2603	NASDAQ	FLXS	Tue, Sep 16, 2003	17.89	17.95	17.34	17.89
2602	NASDAQ	FLXS	Mon, Sep 15, 2003	19.03	19.03	17.85	17.89
2601	NASDAQ	FLXS	Fri, Sep 12, 2003	19.31	19.31	18.87	19.00
2600	NASDAQ	FLXS	Thu, Sep 11, 2003	19.34	19.51	19.34	19.51
2599	NASDAQ	FLXS	Wed, Sep 10, 2003	19.58	19.62	19.56	19.59
2598	NASDAQ	FLXS	Tue, Sep 9, 2003	19.74	19.80	19.56	19.80
2597	NASDAQ	FLXS	Mon, Sep 8, 2003	20.05	20.05	19.61	19.61
2596	NASDAQ	FLXS	Fri, Sep 5, 2003	20.05	20.16	20.05	20.15
2595	NASDAQ	FLXS	Thu, Sep 4, 2003	20.48	20.48	20.12	20.16
2594	NASDAQ	FLXS	Wed, Sep 3, 2003	20.31	20.59	20.20	20.34
2593	NASDAQ	FLXS	Tue, Sep 2, 2003	19.25	20.27	19.25	20.17
2592	NASDAQ	FLXS	Fri, Aug 29, 2003	19.25	19.31	19.25	19.25
2591	NASDAQ	FLXS	Thu, Aug 28, 2003	18.76	19.25	18.76	19.25
2590	NASDAQ	FLXS	Wed, Aug 27, 2003	18.74	18.95	18.69	18.95
2589	NASDAQ	FLXS	Tue, Aug 26, 2003	18.79	18.79	18.79	18.79
2588	NASDAQ	FLXS	Mon, Aug 25, 2003	18.41	18.63	18.41	18.45
2587	NASDAQ	FLXS	Fri, Aug 22, 2003	18.45	18.45	18.31	18.31
2586	NASDAQ	FLXS	Thu, Aug 21, 2003	18.31	18.57	18.31	18.57
2585	NASDAQ	FLXS	Wed, Aug 20, 2003	17.50	18.34	17.25	18.34
2584	NASDAQ	FLXS	Tue, Aug 19, 2003	17.55	17.70	17.06	17.11
2583	NASDAQ	FLXS	Mon, Aug 18, 2003	18.96	18.96	17.52	17.55
2582	NASDAQ	FLXS	Fri, Aug 15, 2003	18.75	18.75	18.55	18.75
2581	NASDAQ	FLXS	Thu, Aug 14, 2003	18.00	18.60	18.00	18.60
2580	NASDAQ	FLXS	Wed, Aug 13, 2003	17.60	17.90	17.40	17.90
2579	NASDAQ	FLXS	Tue, Aug 12, 2003	17.65	17.65	17.52	17.60
2578	NASDAQ	FLXS	Mon, Aug 11, 2003	17.74	17.74	17.52	17.65
2577	NASDAQ	FLXS	Fri, Aug 8, 2003	17.12	18.00	17.12	18.00
2576	NASDAQ	FLXS	Thu, Aug 7, 2003	17.50	17.69	17.50	17.69
2575	NASDAQ	FLXS	Wed, Aug 6, 2003	17.49	17.50	17.49	17.50
2574	NASDAQ	FLXS	Tue, Aug 5, 2003	17.47	17.47	17.47	17.47
2573	NASDAQ	FLXS	Mon, Aug 4, 2003	17.45	17.51	17.20	17.20
2572	NASDAQ	FLXS	Fri, Aug 1, 2003	17.55	17.55	17.25	17.40
2571	NASDAQ	FLXS	Thu, Jul 31, 2003	17.31	17.53	17.04	17.53
2570	NASDAQ	FLXS	Wed, Jul 30, 2003	17.04	17.56	17.04	17.56
2569	NASDAQ	FLXS	Tue, Jul 29, 2003	17.44	17.56	17.18	17.45
2568	NASDAQ	FLXS	Mon, Jul 28, 2003	17.05	17.44	17.05	17.44
2567	NASDAQ	FLXS	Fri, Jul 25, 2003	17.44	17.44	17.02	17.23
2566	NASDAQ	FLXS	Thu, Jul 24, 2003	17.37	17.48	17.18	17.48
2565	NASDAQ	FLXS	Wed, Jul 23, 2003	17.49	17.50	17.18	17.50
2564	NASDAQ	FLXS	Tue, Jul 22, 2003	17.39	18.00	17.20	17.56
2563	NASDAQ	FLXS	Mon, Jul 21, 2003	17.06	17.36	17.06	17.36
2562	NASDAQ	FLXS	Fri, Jul 18, 2003	17.64	17.64	17.02	17.22
2561	NASDAQ	FLXS	Thu, Jul 17, 2003	17.43	17.66	17.08	17.66
2560	NASDAQ	FLXS	Wed, Jul 16, 2003	17.49	17.49	17.24	17.24
2559	NASDAQ	FLXS	Tue, Jul 15, 2003	17.50	17.50	17.21	17.45
2558	NASDAQ	FLXS	Mon, Jul 14, 2003	17.20	17.50	17.20	17.50
2557	NASDAQ	FLXS	Fri, Jul 11, 2003	17.78	17.81	17.29	17.50
2556	NASDAQ	FLXS	Thu, Jul 10, 2003	17.62	18.00	17.29	18.00
2555	NASDAQ	FLXS	Wed, Jul 9, 2003	17.29	17.76	17.29	17.76
2554	NASDAQ	FLXS	Tue, Jul 8, 2003	16.91	18.00	16.91	16.99
2553	NASDAQ	FLXS	Mon, Jul 7, 2003	16.55	16.91	16.45	16.91
2552	NASDAQ	FLXS	Thu, Jul 3, 2003	16.90	16.90	16.55	16.55
2551	NASDAQ	FLXS	Wed, Jul 2, 2003	16.25	16.88	16.25	16.84
2550	NASDAQ	FLXS	Tue, Jul 1, 2003	16.20	16.70	16.20	16.62
2549	NASDAQ	FLXS	Mon, Jun 30, 2003	16.25	16.63	16.25	16.49
2548	NASDAQ	FLXS	Fri, Jun 27, 2003	15.85	16.25	15.85	16.00
2547	NASDAQ	FLXS	Thu, Jun 26, 2003	15.92	15.92	15.92	15.92
2546	NASDAQ	FLXS	Wed, Jun 25, 2003	15.61	16.00	15.61	15.84
2545	NASDAQ	FLXS	Tue, Jun 24, 2003	15.45	15.93	15.45	15.92
2544	NASDAQ	FLXS	Mon, Jun 23, 2003	16.65	16.68	15.99	15.99
2543	NASDAQ	FLXS	Fri, Jun 20, 2003	16.85	16.85	16.85	16.85
2542	NASDAQ	FLXS	Thu, Jun 19, 2003	16.87	16.87	15.80	16.87
2541	NASDAQ	FLXS	Wed, Jun 18, 2003	15.59	16.90	15.34	16.90
2540	NASDAQ	FLXS	Tue, Jun 17, 2003	15.35	15.75	15.30	15.65
2539	NASDAQ	FLXS	Mon, Jun 16, 2003	15.74	16.24	15.25	15.25
2538	NASDAQ	FLXS	Fri, Jun 13, 2003	16.00	16.00	14.76	15.74
2537	NASDAQ	FLXS	Thu, Jun 12, 2003	15.65	15.98	15.20	15.98
2536	NASDAQ	FLXS	Wed, Jun 11, 2003	15.25	15.70	15.25	15.70
2535	NASDAQ	FLXS	Tue, Jun 10, 2003	16.30	16.30	14.66	15.47
2534	NASDAQ	FLXS	Mon, Jun 9, 2003	16.96	16.96	16.40	16.55
2533	NASDAQ	FLXS	Fri, Jun 6, 2003	16.90	16.98	15.60	16.92
2532	NASDAQ	FLXS	Thu, Jun 5, 2003	15.50	16.95	15.50	16.95
2531	NASDAQ	FLXS	Wed, Jun 4, 2003	14.97	15.50	14.82	15.50
2530	NASDAQ	FLXS	Tue, Jun 3, 2003	14.69	15.22	14.49	14.93
2529	NASDAQ	FLXS	Mon, Jun 2, 2003	15.51	15.51	14.80	14.89
2528	NASDAQ	FLXS	Fri, May 30, 2003	15.00	15.00	14.44	14.95
2527	NASDAQ	FLXS	Thu, May 29, 2003	14.13	14.75	14.00	14.75
2526	NASDAQ	FLXS	Wed, May 28, 2003	14.02	14.50	13.92	14.29
2525	NASDAQ	FLXS	Tue, May 27, 2003	13.95	14.06	13.90	13.90
2524	NASDAQ	FLXS	Fri, May 23, 2003	13.96	13.96	13.39	13.83
2523	NASDAQ	FLXS	Thu, May 22, 2003	14.25	14.25	13.76	13.96
2522	NASDAQ	FLXS	Wed, May 21, 2003	14.32	14.32	14.26	14.26
2521	NASDAQ	FLXS	Tue, May 20, 2003	14.55	14.55	14.55	14.55
2520	NASDAQ	FLXS	Mon, May 19, 2003	14.88	14.88	14.59	14.59
2519	NASDAQ	FLXS	Fri, May 16, 2003	14.36	14.36	14.27	14.27
2518	NASDAQ	FLXS	Thu, May 15, 2003	14.36	14.39	14.31	14.38
2517	NASDAQ	FLXS	Wed, May 14, 2003	14.60	14.60	14.30	14.33
2516	NASDAQ	FLXS	Tue, May 13, 2003	14.76	14.76	14.66	14.67
2515	NASDAQ	FLXS	Mon, May 12, 2003	14.90	14.90	14.77	14.82
2514	NASDAQ	FLXS	Thu, May 8, 2003	15.31	15.31	14.90	14.90
2513	NASDAQ	FLXS	Wed, May 7, 2003	15.60	15.60	14.71	14.71
2512	NASDAQ	FLXS	Tue, May 6, 2003	14.15	14.27	14.15	14.27
2511	NASDAQ	FLXS	Mon, May 5, 2003	14.27	14.43	14.22	14.23
2510	NASDAQ	FLXS	Fri, May 2, 2003	14.03	14.84	14.03	14.70
2509	NASDAQ	FLXS	Thu, May 1, 2003	13.80	13.94	13.80	13.94
2508	NASDAQ	FLXS	Wed, Apr 30, 2003	13.82	13.82	13.82	13.82
2507	NASDAQ	FLXS	Tue, Apr 29, 2003	13.75	13.80	13.75	13.80
2506	NASDAQ	FLXS	Mon, Apr 28, 2003	13.71	13.80	13.60	13.80
2505	NASDAQ	FLXS	Fri, Apr 25, 2003	13.69	13.81	13.68	13.68
2504	NASDAQ	FLXS	Thu, Apr 24, 2003	13.82	13.82	13.82	13.82
2503	NASDAQ	FLXS	Wed, Apr 23, 2003	13.90	14.00	13.83	13.83
2502	NASDAQ	FLXS	Tue, Apr 22, 2003	13.29	13.40	13.29	13.40
2501	NASDAQ	FLXS	Mon, Apr 21, 2003	13.26	13.33	13.02	13.19
2500	NASDAQ	FLXS	Thu, Apr 17, 2003	13.26	13.46	13.26	13.38
2499	NASDAQ	FLXS	Wed, Apr 16, 2003	13.37	13.50	13.26	13.34
2498	NASDAQ	FLXS	Tue, Apr 15, 2003	13.20	13.35	13.20	13.25
2497	NASDAQ	FLXS	Mon, Apr 14, 2003	13.30	13.30	13.24	13.30
2496	NASDAQ	FLXS	Fri, Apr 11, 2003	13.31	13.31	13.13	13.18
2495	NASDAQ	FLXS	Thu, Apr 10, 2003	13.47	13.47	13.21	13.21
2494	NASDAQ	FLXS	Wed, Apr 9, 2003	13.00	13.14	13.00	13.13
2493	NASDAQ	FLXS	Tue, Apr 8, 2003	13.49	13.50	13.10	13.10
2492	NASDAQ	FLXS	Mon, Apr 7, 2003	13.61	13.61	12.80	13.28
2491	NASDAQ	FLXS	Fri, Apr 4, 2003	14.14	14.14	13.72	13.72
2490	NASDAQ	FLXS	Thu, Apr 3, 2003	14.44	14.47	13.25	13.25
2489	NASDAQ	FLXS	Wed, Apr 2, 2003	14.25	14.25	14.19	14.19
2488	NASDAQ	FLXS	Tue, Apr 1, 2003	13.44	14.00	13.29	13.62
2487	NASDAQ	FLXS	Mon, Mar 31, 2003	13.37	13.45	13.37	13.45
2486	NASDAQ	FLXS	Fri, Mar 28, 2003	13.18	13.25	13.18	13.25
2485	NASDAQ	FLXS	Thu, Mar 27, 2003	13.14	13.18	13.01	13.18
2484	NASDAQ	FLXS	Tue, Mar 25, 2003	13.25	13.29	13.25	13.29
2483	NASDAQ	FLXS	Mon, Mar 24, 2003	13.17	13.20	13.10	13.20
2482	NASDAQ	FLXS	Fri, Mar 21, 2003	13.20	13.20	13.00	13.15
2481	NASDAQ	FLXS	Thu, Mar 20, 2003	13.00	13.45	12.98	13.14
2480	NASDAQ	FLXS	Wed, Mar 19, 2003	14.25	14.49	12.00	13.11
2479	NASDAQ	FLXS	Tue, Mar 18, 2003	14.81	14.98	14.81	14.98
2478	NASDAQ	FLXS	Mon, Mar 17, 2003	14.83	15.01	14.83	14.90
2477	NASDAQ	FLXS	Fri, Mar 14, 2003	14.92	14.92	14.78	14.78
2476	NASDAQ	FLXS	Thu, Mar 13, 2003	14.65	15.18	14.65	14.86
2475	NASDAQ	FLXS	Wed, Mar 12, 2003	15.99	15.99	15.25	15.28
2474	NASDAQ	FLXS	Tue, Mar 11, 2003	15.76	15.94	15.76	15.89
2473	NASDAQ	FLXS	Mon, Mar 10, 2003	16.05	16.05	15.83	15.85
2472	NASDAQ	FLXS	Fri, Mar 7, 2003	15.53	16.20	15.53	16.02
2471	NASDAQ	FLXS	Thu, Mar 6, 2003	15.52	15.56	15.31	15.52
2470	NASDAQ	FLXS	Wed, Mar 5, 2003	15.49	15.55	15.49	15.52
2469	NASDAQ	FLXS	Tue, Mar 4, 2003	15.44	15.50	15.36	15.50
2468	NASDAQ	FLXS	Mon, Mar 3, 2003	15.32	15.48	15.32	15.46
2467	NASDAQ	FLXS	Fri, Feb 28, 2003	15.45	15.54	15.45	15.45
2466	NASDAQ	FLXS	Thu, Feb 27, 2003	15.45	15.45	15.45	15.45
2465	NASDAQ	FLXS	Wed, Feb 26, 2003	15.46	15.46	15.46	15.46
2464	NASDAQ	FLXS	Mon, Feb 24, 2003	15.30	15.58	15.30	15.58
2463	NASDAQ	FLXS	Fri, Feb 21, 2003	15.60	15.60	15.41	15.49
2462	NASDAQ	FLXS	Thu, Feb 20, 2003	15.29	15.68	15.29	15.68
2461	NASDAQ	FLXS	Wed, Feb 19, 2003	15.29	15.36	15.29	15.36
2460	NASDAQ	FLXS	Tue, Feb 18, 2003	15.26	15.39	15.26	15.29
2459	NASDAQ	FLXS	Fri, Feb 14, 2003	15.26	15.26	15.25	15.25
2458	NASDAQ	FLXS	Thu, Feb 13, 2003	15.33	15.33	15.33	15.33
2457	NASDAQ	FLXS	Wed, Feb 12, 2003	15.38	15.39	15.38	15.39
2456	NASDAQ	FLXS	Tue, Feb 11, 2003	15.33	15.40	15.27	15.40
2455	NASDAQ	FLXS	Mon, Feb 10, 2003	15.26	15.34	15.26	15.34
2454	NASDAQ	FLXS	Fri, Feb 7, 2003	15.20	15.34	15.20	15.25
2453	NASDAQ	FLXS	Thu, Feb 6, 2003	15.20	15.20	15.20	15.20
2452	NASDAQ	FLXS	Wed, Feb 5, 2003	15.40	15.40	15.39	15.39
2451	NASDAQ	FLXS	Tue, Feb 4, 2003	15.40	15.40	15.40	15.40
2450	NASDAQ	FLXS	Mon, Feb 3, 2003	15.56	15.56	15.40	15.40
2449	NASDAQ	FLXS	Fri, Jan 31, 2003	15.21	15.40	15.20	15.25
2448	NASDAQ	FLXS	Thu, Jan 30, 2003	15.69	15.71	14.95	14.95
2447	NASDAQ	FLXS	Wed, Jan 29, 2003	15.70	15.79	15.70	15.70
2446	NASDAQ	FLXS	Tue, Jan 28, 2003	15.85	15.85	15.50	15.65
2445	NASDAQ	FLXS	Mon, Jan 27, 2003	15.87	15.87	15.85	15.85
2444	NASDAQ	FLXS	Thu, Jan 23, 2003	16.00	16.00	15.86	15.86
2443	NASDAQ	FLXS	Wed, Jan 22, 2003	16.11	16.11	15.88	15.88
2442	NASDAQ	FLXS	Tue, Jan 21, 2003	16.49	16.55	16.11	16.11
2441	NASDAQ	FLXS	Fri, Jan 17, 2003	16.30	16.73	16.10	16.10
2440	NASDAQ	FLXS	Thu, Jan 16, 2003	16.54	16.78	16.10	16.59
2439	NASDAQ	FLXS	Wed, Jan 15, 2003	16.30	16.30	16.10	16.11
2438	NASDAQ	FLXS	Tue, Jan 14, 2003	16.95	16.95	15.95	16.22
2437	NASDAQ	FLXS	Mon, Jan 13, 2003	16.50	16.59	16.50	16.59
2436	NASDAQ	FLXS	Fri, Jan 10, 2003	16.74	17.08	16.50	16.50
2435	NASDAQ	FLXS	Thu, Jan 9, 2003	16.48	17.00	16.48	17.00
2434	NASDAQ	FLXS	Wed, Jan 8, 2003	16.17	16.49	16.16	16.43
2433	NASDAQ	FLXS	Tue, Jan 7, 2003	16.00	16.27	16.00	16.27
2432	NASDAQ	FLXS	Mon, Jan 6, 2003	16.50	16.50	16.01	16.01
2431	NASDAQ	FLXS	Fri, Jan 3, 2003	16.70	16.70	16.50	16.50
2430	NASDAQ	FLXS	Thu, Jan 2, 2003	16.39	16.40	16.26	16.40
2429	NASDAQ	FLXS	Tue, Dec 31, 2002	16.55	16.78	16.45	16.72
2428	NASDAQ	FLXS	Mon, Dec 30, 2002	16.00	16.50	16.00	16.40
2427	NASDAQ	FLXS	Fri, Dec 27, 2002	16.03	16.05	16.03	16.05
2426	NASDAQ	FLXS	Thu, Dec 26, 2002	16.00	16.31	16.00	16.02
2425	NASDAQ	FLXS	Tue, Dec 24, 2002	16.01	16.04	16.00	16.00
2424	NASDAQ	FLXS	Mon, Dec 23, 2002	15.95	16.12	15.95	16.10
2423	NASDAQ	FLXS	Fri, Dec 20, 2002	16.05	16.05	16.05	16.05
2422	NASDAQ	FLXS	Thu, Dec 19, 2002	16.12	16.12	16.00	16.03
2421	NASDAQ	FLXS	Wed, Dec 18, 2002	15.99	16.07	15.99	16.07
2420	NASDAQ	FLXS	Tue, Dec 17, 2002	16.10	16.10	16.10	16.10
2419	NASDAQ	FLXS	Mon, Dec 16, 2002	16.01	16.01	15.99	15.99
2418	NASDAQ	FLXS	Fri, Dec 13, 2002	16.20	16.20	15.92	16.11
2417	NASDAQ	FLXS	Thu, Dec 12, 2002	16.19	16.20	16.12	16.20
2416	NASDAQ	FLXS	Wed, Dec 11, 2002	15.97	16.19	15.97	16.19
2415	NASDAQ	FLXS	Tue, Dec 10, 2002	15.82	15.85	15.70	15.85
2414	NASDAQ	FLXS	Mon, Dec 9, 2002	16.04	16.12	15.73	15.73
2413	NASDAQ	FLXS	Fri, Dec 6, 2002	15.95	16.00	15.95	16.00
2412	NASDAQ	FLXS	Thu, Dec 5, 2002	15.76	15.94	15.76	15.94
2411	NASDAQ	FLXS	Wed, Dec 4, 2002	15.82	15.82	15.82	15.82
2410	NASDAQ	FLXS	Tue, Dec 3, 2002	15.72	15.90	15.72	15.90
2409	NASDAQ	FLXS	Mon, Dec 2, 2002	15.54	15.80	15.28	15.80
2408	NASDAQ	FLXS	Fri, Nov 29, 2002	15.38	15.75	15.37	15.63
2407	NASDAQ	FLXS	Wed, Nov 27, 2002	15.35	15.75	15.35	15.75
2406	NASDAQ	FLXS	Tue, Nov 26, 2002	15.51	15.51	15.46	15.50
2405	NASDAQ	FLXS	Mon, Nov 25, 2002	15.24	15.75	15.24	15.68
2404	NASDAQ	FLXS	Fri, Nov 22, 2002	15.74	15.74	15.23	15.23
2403	NASDAQ	FLXS	Thu, Nov 21, 2002	15.47	15.50	15.47	15.50
2402	NASDAQ	FLXS	Wed, Nov 20, 2002	15.19	15.47	15.19	15.47
2401	NASDAQ	FLXS	Tue, Nov 19, 2002	15.10	15.47	15.10	15.47
2400	NASDAQ	FLXS	Mon, Nov 18, 2002	15.06	15.50	15.06	15.35
2399	NASDAQ	FLXS	Fri, Nov 15, 2002	15.23	15.53	15.05	15.47
2398	NASDAQ	FLXS	Thu, Nov 14, 2002	14.96	15.15	14.92	15.12
2397	NASDAQ	FLXS	Wed, Nov 13, 2002	15.47	15.47	14.96	14.96
2396	NASDAQ	FLXS	Tue, Nov 12, 2002	15.50	15.50	15.11	15.45
2395	NASDAQ	FLXS	Mon, Nov 11, 2002	15.49	15.50	14.95	15.50
2394	NASDAQ	FLXS	Fri, Nov 8, 2002	15.35	15.55	15.35	15.50
2393	NASDAQ	FLXS	Thu, Nov 7, 2002	14.92	15.25	14.91	15.25
2392	NASDAQ	FLXS	Wed, Nov 6, 2002	15.12	15.27	14.95	15.00
2391	NASDAQ	FLXS	Tue, Nov 5, 2002	14.65	15.00	14.65	15.00
2390	NASDAQ	FLXS	Mon, Nov 4, 2002	14.29	15.00	14.29	14.90
2389	NASDAQ	FLXS	Fri, Nov 1, 2002	14.14	14.14	14.14	14.14
2388	NASDAQ	FLXS	Thu, Oct 31, 2002	13.99	14.10	13.99	14.10
2387	NASDAQ	FLXS	Wed, Oct 30, 2002	13.77	14.02	13.77	14.02
2386	NASDAQ	FLXS	Tue, Oct 29, 2002	13.81	13.99	13.81	13.99
2385	NASDAQ	FLXS	Mon, Oct 28, 2002	13.61	13.99	13.61	13.99
2384	NASDAQ	FLXS	Fri, Oct 25, 2002	14.49	14.70	14.49	14.70
2383	NASDAQ	FLXS	Thu, Oct 24, 2002	13.98	14.50	13.32	14.50
2382	NASDAQ	FLXS	Wed, Oct 23, 2002	13.26	13.98	13.26	13.98
2381	NASDAQ	FLXS	Tue, Oct 22, 2002	13.98	13.98	13.71	13.98
2380	NASDAQ	FLXS	Mon, Oct 21, 2002	13.84	14.20	13.20	13.93
2379	NASDAQ	FLXS	Fri, Oct 18, 2002	13.75	13.83	13.65	13.66
2378	NASDAQ	FLXS	Thu, Oct 17, 2002	13.58	13.83	13.58	13.83
2377	NASDAQ	FLXS	Wed, Oct 16, 2002	13.81	13.98	13.30	13.83
2376	NASDAQ	FLXS	Tue, Oct 15, 2002	13.90	14.60	13.89	14.26
2375	NASDAQ	FLXS	Mon, Oct 14, 2002	13.95	13.95	13.50	13.50
2374	NASDAQ	FLXS	Fri, Oct 11, 2002	13.72	14.10	13.72	14.10
2373	NASDAQ	FLXS	Thu, Oct 10, 2002	13.30	13.75	13.30	13.73
2372	NASDAQ	FLXS	Wed, Oct 9, 2002	13.61	13.80	13.31	13.80
2371	NASDAQ	FLXS	Tue, Oct 8, 2002	13.97	14.19	13.43	13.71
2370	NASDAQ	FLXS	Mon, Oct 7, 2002	13.15	13.30	13.15	13.30
2369	NASDAQ	FLXS	Fri, Oct 4, 2002	13.15	13.85	13.15	13.85
2368	NASDAQ	FLXS	Thu, Oct 3, 2002	13.17	13.17	13.16	13.16
2367	NASDAQ	FLXS	Wed, Oct 2, 2002	13.12	13.60	13.12	13.59
2366	NASDAQ	FLXS	Tue, Oct 1, 2002	13.36	13.60	13.36	13.60
2365	NASDAQ	FLXS	Mon, Sep 30, 2002	13.35	13.60	13.35	13.60
2364	NASDAQ	FLXS	Fri, Sep 27, 2002	13.57	13.59	13.36	13.59
2363	NASDAQ	FLXS	Thu, Sep 26, 2002	13.60	13.65	13.60	13.65
2362	NASDAQ	FLXS	Wed, Sep 25, 2002	13.60	13.70	13.60	13.70
2361	NASDAQ	FLXS	Tue, Sep 24, 2002	12.97	13.70	12.96	13.70
2360	NASDAQ	FLXS	Mon, Sep 23, 2002	13.20	13.50	13.03	13.19
2359	NASDAQ	FLXS	Fri, Sep 20, 2002	13.69	13.70	13.20	13.70
2358	NASDAQ	FLXS	Thu, Sep 19, 2002	13.25	13.90	13.23	13.70
2357	NASDAQ	FLXS	Wed, Sep 18, 2002	13.41	13.60	13.24	13.60
2356	NASDAQ	FLXS	Tue, Sep 17, 2002	13.26	13.60	13.26	13.33
2355	NASDAQ	FLXS	Mon, Sep 16, 2002	13.44	14.00	13.30	13.70
2354	NASDAQ	FLXS	Fri, Sep 13, 2002	13.40	13.99	13.22	13.99
2353	NASDAQ	FLXS	Thu, Sep 12, 2002	13.68	13.69	13.68	13.69
2352	NASDAQ	FLXS	Wed, Sep 11, 2002	13.70	14.00	13.24	13.44
2351	NASDAQ	FLXS	Tue, Sep 10, 2002	13.69	13.70	13.65	13.69
2350	NASDAQ	FLXS	Mon, Sep 9, 2002	13.81	13.81	13.22	13.75
2349	NASDAQ	FLXS	Fri, Sep 6, 2002	13.96	13.96	13.25	13.82
2348	NASDAQ	FLXS	Thu, Sep 5, 2002	13.80	13.80	13.66	13.80
2347	NASDAQ	FLXS	Wed, Sep 4, 2002	14.10	14.20	13.90	13.90
2346	NASDAQ	FLXS	Tue, Sep 3, 2002	14.10	14.15	14.10	14.10
2345	NASDAQ	FLXS	Fri, Aug 30, 2002	14.10	14.10	14.10	14.10
2344	NASDAQ	FLXS	Thu, Aug 29, 2002	14.24	14.24	14.02	14.10
2343	NASDAQ	FLXS	Wed, Aug 28, 2002	14.00	14.05	13.95	14.05
2342	NASDAQ	FLXS	Tue, Aug 27, 2002	13.65	14.25	13.65	13.65
2341	NASDAQ	FLXS	Mon, Aug 26, 2002	14.00	14.25	14.00	14.25
2340	NASDAQ	FLXS	Fri, Aug 23, 2002	13.55	13.98	13.55	13.98
2339	NASDAQ	FLXS	Thu, Aug 22, 2002	13.60	13.65	13.50	13.50
2338	NASDAQ	FLXS	Wed, Aug 21, 2002	13.56	13.80	13.55	13.65
2337	NASDAQ	FLXS	Tue, Aug 20, 2002	13.45	13.55	13.21	13.50
2336	NASDAQ	FLXS	Mon, Aug 19, 2002	13.20	13.70	13.20	13.60
2335	NASDAQ	FLXS	Fri, Aug 16, 2002	13.60	13.60	13.59	13.60
2334	NASDAQ	FLXS	Thu, Aug 15, 2002	13.50	13.50	13.25	13.31
2333	NASDAQ	FLXS	Wed, Aug 14, 2002	13.65	13.65	13.20	13.20
2332	NASDAQ	FLXS	Tue, Aug 13, 2002	13.30	13.63	13.16	13.62
2331	NASDAQ	FLXS	Mon, Aug 12, 2002	13.33	13.96	13.27	13.49
2330	NASDAQ	FLXS	Fri, Aug 9, 2002	13.19	14.00	13.01	14.00
2329	NASDAQ	FLXS	Thu, Aug 8, 2002	13.15	13.30	13.15	13.21
2328	NASDAQ	FLXS	Wed, Aug 7, 2002	13.21	13.68	13.15	13.65
2327	NASDAQ	FLXS	Tue, Aug 6, 2002	13.59	13.60	13.55	13.60
2326	NASDAQ	FLXS	Mon, Aug 5, 2002	13.64	13.65	13.54	13.54
2325	NASDAQ	FLXS	Fri, Aug 2, 2002	13.51	13.84	13.50	13.84
2324	NASDAQ	FLXS	Thu, Aug 1, 2002	13.84	13.84	13.25	13.25
2323	NASDAQ	FLXS	Wed, Jul 31, 2002	13.65	13.65	13.55	13.55
2322	NASDAQ	FLXS	Tue, Jul 30, 2002	13.65	14.18	13.65	13.83
2321	NASDAQ	FLXS	Mon, Jul 29, 2002	14.43	14.43	13.75	13.75
2320	NASDAQ	FLXS	Fri, Jul 26, 2002	13.61	14.66	13.52	13.52
2319	NASDAQ	FLXS	Thu, Jul 25, 2002	13.15	15.48	13.15	14.17
2318	NASDAQ	FLXS	Wed, Jul 24, 2002	13.27	13.98	12.87	13.50
2317	NASDAQ	FLXS	Tue, Jul 23, 2002	13.27	13.77	13.10	13.27
2316	NASDAQ	FLXS	Mon, Jul 22, 2002	13.27	13.40	13.27	13.40
2315	NASDAQ	FLXS	Fri, Jul 19, 2002	13.37	13.50	13.27	13.27
2314	NASDAQ	FLXS	Thu, Jul 18, 2002	13.68	13.77	13.41	13.66
2313	NASDAQ	FLXS	Wed, Jul 17, 2002	13.60	13.92	13.38	13.50
2312	NASDAQ	FLXS	Tue, Jul 16, 2002	13.55	13.73	13.54	13.73
2311	NASDAQ	FLXS	Mon, Jul 15, 2002	14.39	14.39	13.50	13.88
2310	NASDAQ	FLXS	Fri, Jul 12, 2002	14.25	14.69	13.85	14.50
2309	NASDAQ	FLXS	Thu, Jul 11, 2002	14.35	14.40	13.87	14.25
2308	NASDAQ	FLXS	Wed, Jul 10, 2002	13.87	14.36	13.87	14.26
2307	NASDAQ	FLXS	Tue, Jul 9, 2002	14.39	14.39	13.95	13.95
2306	NASDAQ	FLXS	Mon, Jul 8, 2002	14.44	14.44	14.00	14.39
2305	NASDAQ	FLXS	Fri, Jul 5, 2002	14.35	14.35	14.35	14.35
2304	NASDAQ	FLXS	Wed, Jul 3, 2002	14.43	14.43	14.03	14.35
2303	NASDAQ	FLXS	Tue, Jul 2, 2002	14.49	14.50	14.01	14.50
2302	NASDAQ	FLXS	Mon, Jul 1, 2002	14.90	14.90	14.28	14.50
2301	NASDAQ	FLXS	Fri, Jun 28, 2002	14.35	15.20	14.35	14.99
2300	NASDAQ	FLXS	Thu, Jun 27, 2002	14.89	15.09	14.00	14.79
2299	NASDAQ	FLXS	Wed, Jun 26, 2002	14.85	15.05	14.85	14.90
2298	NASDAQ	FLXS	Tue, Jun 25, 2002	15.54	15.54	15.26	15.26
2297	NASDAQ	FLXS	Mon, Jun 24, 2002	15.11	15.55	15.01	15.50
2296	NASDAQ	FLXS	Fri, Jun 21, 2002	15.68	15.70	15.60	15.70
2295	NASDAQ	FLXS	Thu, Jun 20, 2002	15.02	15.74	15.02	15.70
2294	NASDAQ	FLXS	Wed, Jun 19, 2002	15.30	15.58	15.01	15.01
2293	NASDAQ	FLXS	Tue, Jun 18, 2002	16.10	16.20	15.15	15.32
2292	NASDAQ	FLXS	Mon, Jun 17, 2002	14.56	16.20	14.56	16.10
2291	NASDAQ	FLXS	Fri, Jun 14, 2002	16.39	16.39	14.45	14.80
2290	NASDAQ	FLXS	Thu, Jun 13, 2002	16.41	16.71	16.40	16.55
2289	NASDAQ	FLXS	Wed, Jun 12, 2002	16.70	16.92	16.50	16.50
2288	NASDAQ	FLXS	Tue, Jun 11, 2002	17.00	17.00	16.34	16.69
2287	NASDAQ	FLXS	Mon, Jun 10, 2002	16.49	16.94	16.45	16.52
2286	NASDAQ	FLXS	Fri, Jun 7, 2002	16.37	16.47	16.20	16.20
2285	NASDAQ	FLXS	Thu, Jun 6, 2002	16.16	16.37	16.16	16.37
2284	NASDAQ	FLXS	Wed, Jun 5, 2002	16.64	16.64	16.17	16.17
2283	NASDAQ	FLXS	Tue, Jun 4, 2002	15.90	16.48	15.90	16.30
2282	NASDAQ	FLXS	Mon, Jun 3, 2002	16.11	16.65	15.91	15.91
2281	NASDAQ	FLXS	Fri, May 31, 2002	16.45	16.50	16.10	16.35
2280	NASDAQ	FLXS	Thu, May 30, 2002	16.64	16.64	16.01	16.01
2279	NASDAQ	FLXS	Wed, May 29, 2002	16.62	16.65	16.20	16.42
2278	NASDAQ	FLXS	Tue, May 28, 2002	16.50	16.62	16.50	16.62
2277	NASDAQ	FLXS	Fri, May 24, 2002	16.75	16.75	16.01	16.65
2276	NASDAQ	FLXS	Thu, May 23, 2002	16.54	16.55	16.01	16.50
2275	NASDAQ	FLXS	Wed, May 22, 2002	17.20	17.30	16.01	16.01
2274	NASDAQ	FLXS	Tue, May 21, 2002	16.80	17.00	16.80	16.90
2273	NASDAQ	FLXS	Mon, May 20, 2002	17.10	17.10	16.75	16.99
2272	NASDAQ	FLXS	Fri, May 17, 2002	16.85	17.00	16.75	16.90
2271	NASDAQ	FLXS	Thu, May 16, 2002	16.51	16.99	16.49	16.99
2270	NASDAQ	FLXS	Wed, May 15, 2002	16.98	16.98	16.51	16.80
2269	NASDAQ	FLXS	Tue, May 14, 2002	16.34	16.95	16.05	16.85
2268	NASDAQ	FLXS	Mon, May 13, 2002	15.99	16.21	15.99	16.19
2267	NASDAQ	FLXS	Fri, May 10, 2002	15.60	16.47	15.60	15.99
2266	NASDAQ	FLXS	Thu, May 9, 2002	16.25	16.60	15.50	15.60
2265	NASDAQ	FLXS	Wed, May 8, 2002	16.34	16.60	16.10	16.60
2264	NASDAQ	FLXS	Tue, May 7, 2002	15.25	16.65	15.25	16.10
2263	NASDAQ	FLXS	Mon, May 6, 2002	15.40	15.59	15.39	15.59
2262	NASDAQ	FLXS	Fri, May 3, 2002	15.75	15.75	15.25	15.37
2261	NASDAQ	FLXS	Thu, May 2, 2002	17.09	17.10	15.40	15.40
2260	NASDAQ	FLXS	Wed, May 1, 2002	15.99	15.99	15.37	15.37
2259	NASDAQ	FLXS	Tue, Apr 30, 2002	15.50	15.50	15.46	15.46
2258	NASDAQ	FLXS	Mon, Apr 29, 2002	16.19	16.19	15.50	15.50
2257	NASDAQ	FLXS	Fri, Apr 26, 2002	16.00	16.20	15.90	16.20
2256	NASDAQ	FLXS	Thu, Apr 25, 2002	17.24	17.24	16.00	16.00
2255	NASDAQ	FLXS	Wed, Apr 24, 2002	16.49	17.29	16.15	16.50
2254	NASDAQ	FLXS	Tue, Apr 23, 2002	16.70	16.99	15.90	16.59
2253	NASDAQ	FLXS	Mon, Apr 22, 2002	17.04	17.84	16.65	16.68
2252	NASDAQ	FLXS	Fri, Apr 19, 2002	17.29	17.29	16.80	16.80
2251	NASDAQ	FLXS	Thu, Apr 18, 2002	17.05	17.20	16.80	17.00
2250	NASDAQ	FLXS	Wed, Apr 17, 2002	17.66	17.66	16.70	16.98
2249	NASDAQ	FLXS	Tue, Apr 16, 2002	16.73	17.10	16.25	17.10
2248	NASDAQ	FLXS	Mon, Apr 15, 2002	16.13	16.70	16.10	16.63
2247	NASDAQ	FLXS	Fri, Apr 12, 2002	16.80	16.80	15.86	15.86
2246	NASDAQ	FLXS	Thu, Apr 11, 2002	16.65	16.90	16.40	16.79
2245	NASDAQ	FLXS	Wed, Apr 10, 2002	15.38	16.28	15.35	16.24
2244	NASDAQ	FLXS	Tue, Apr 9, 2002	15.18	15.35	15.18	15.35
2243	NASDAQ	FLXS	Mon, Apr 8, 2002	15.17	15.18	15.17	15.17
2242	NASDAQ	FLXS	Fri, Apr 5, 2002	14.94	15.06	14.94	15.06
2241	NASDAQ	FLXS	Thu, Apr 4, 2002	15.15	15.20	14.78	15.20
2240	NASDAQ	FLXS	Wed, Apr 3, 2002	14.80	15.00	14.80	14.99
2239	NASDAQ	FLXS	Tue, Apr 2, 2002	14.80	14.80	14.75	14.75
2238	NASDAQ	FLXS	Mon, Apr 1, 2002	14.75	15.10	14.65	14.70
2237	NASDAQ	FLXS	Thu, Mar 28, 2002	14.84	15.00	14.45	15.00
2236	NASDAQ	FLXS	Wed, Mar 27, 2002	14.30	14.75	14.30	14.75
2235	NASDAQ	FLXS	Tue, Mar 26, 2002	14.26	14.35	14.25	14.34
2234	NASDAQ	FLXS	Mon, Mar 25, 2002	14.35	14.35	14.20	14.33
2233	NASDAQ	FLXS	Fri, Mar 22, 2002	14.35	14.35	14.30	14.35
2232	NASDAQ	FLXS	Thu, Mar 21, 2002	14.35	14.35	14.25	14.25
2231	NASDAQ	FLXS	Wed, Mar 20, 2002	14.77	14.77	14.35	14.43
2230	NASDAQ	FLXS	Tue, Mar 19, 2002	14.85	15.00	14.39	14.55
2229	NASDAQ	FLXS	Mon, Mar 18, 2002	14.20	14.20	14.20	14.20
2228	NASDAQ	FLXS	Fri, Mar 15, 2002	14.46	14.46	14.01	14.01
2227	NASDAQ	FLXS	Thu, Mar 14, 2002	14.30	14.62	14.25	14.50
2226	NASDAQ	FLXS	Wed, Mar 13, 2002	14.12	14.30	14.11	14.30
2225	NASDAQ	FLXS	Tue, Mar 12, 2002	14.06	14.50	14.06	14.48
2224	NASDAQ	FLXS	Mon, Mar 11, 2002	14.10	14.31	14.05	14.31
2223	NASDAQ	FLXS	Fri, Mar 8, 2002	14.07	14.31	14.07	14.31
2222	NASDAQ	FLXS	Thu, Mar 7, 2002	13.86	14.50	13.55	14.20
2221	NASDAQ	FLXS	Wed, Mar 6, 2002	13.30	13.75	13.30	13.75
2220	NASDAQ	FLXS	Tue, Mar 5, 2002	12.99	14.00	12.99	13.60
2219	NASDAQ	FLXS	Mon, Mar 4, 2002	13.05	13.05	12.85	12.85
2218	NASDAQ	FLXS	Fri, Mar 1, 2002	12.85	13.05	12.60	13.05
2217	NASDAQ	FLXS	Thu, Feb 28, 2002	12.85	12.90	12.77	12.85
2216	NASDAQ	FLXS	Wed, Feb 27, 2002	12.30	12.65	12.26	12.45
2215	NASDAQ	FLXS	Tue, Feb 26, 2002	12.30	12.40	12.25	12.39
2214	NASDAQ	FLXS	Mon, Feb 25, 2002	12.23	12.30	12.23	12.29
2213	NASDAQ	FLXS	Fri, Feb 22, 2002	12.30	12.35	12.20	12.20
2212	NASDAQ	FLXS	Thu, Feb 21, 2002	12.30	12.30	12.25	12.29
2211	NASDAQ	FLXS	Wed, Feb 20, 2002	12.30	12.30	12.27	12.29
2210	NASDAQ	FLXS	Tue, Feb 19, 2002	12.30	12.30	12.25	12.29
2209	NASDAQ	FLXS	Fri, Feb 15, 2002	12.25	12.45	12.25	12.45
2208	NASDAQ	FLXS	Thu, Feb 14, 2002	12.90	12.90	12.25	12.25
2207	NASDAQ	FLXS	Wed, Feb 13, 2002	13.00	13.00	12.30	12.30
2206	NASDAQ	FLXS	Tue, Feb 12, 2002	12.35	12.35	12.35	12.35
2205	NASDAQ	FLXS	Mon, Feb 11, 2002	12.00	12.25	12.00	12.25
2204	NASDAQ	FLXS	Fri, Feb 8, 2002	12.30	12.30	11.38	11.80
2203	NASDAQ	FLXS	Thu, Feb 7, 2002	12.50	12.50	12.25	12.25
2202	NASDAQ	FLXS	Wed, Feb 6, 2002	12.05	12.50	12.02	12.50
2201	NASDAQ	FLXS	Tue, Feb 5, 2002	12.26	12.50	12.15	12.15
2200	NASDAQ	FLXS	Mon, Feb 4, 2002	12.20	12.25	12.20	12.25
2199	NASDAQ	FLXS	Fri, Feb 1, 2002	12.29	12.30	12.20	12.20
2198	NASDAQ	FLXS	Thu, Jan 31, 2002	12.30	12.30	12.15	12.20
2197	NASDAQ	FLXS	Wed, Jan 30, 2002	12.25	12.28	12.25	12.28
2196	NASDAQ	FLXS	Tue, Jan 29, 2002	11.91	12.05	11.91	12.05
2195	NASDAQ	FLXS	Mon, Jan 28, 2002	11.95	11.95	11.95	11.95
2194	NASDAQ	FLXS	Fri, Jan 25, 2002	11.90	12.05	11.90	11.95
2193	NASDAQ	FLXS	Thu, Jan 24, 2002	11.96	12.25	11.90	12.00
2192	NASDAQ	FLXS	Wed, Jan 23, 2002	11.85	11.85	11.75	11.85
2191	NASDAQ	FLXS	Fri, Jan 18, 2002	11.96	11.96	11.96	11.96
2190	NASDAQ	FLXS	Thu, Jan 17, 2002	11.75	12.14	11.75	12.14
2189	NASDAQ	FLXS	Wed, Jan 16, 2002	11.80	12.14	11.80	12.14
2188	NASDAQ	FLXS	Tue, Jan 15, 2002	11.95	11.95	11.80	11.80
2187	NASDAQ	FLXS	Mon, Jan 14, 2002	11.84	11.84	11.84	11.84
2186	NASDAQ	FLXS	Fri, Jan 11, 2002	11.84	11.84	11.75	11.75
2185	NASDAQ	FLXS	Thu, Jan 10, 2002	11.75	11.75	11.75	11.75
2184	NASDAQ	FLXS	Wed, Jan 9, 2002	11.83	11.84	11.83	11.84
2183	NASDAQ	FLXS	Tue, Jan 8, 2002	11.75	11.84	11.75	11.75
2182	NASDAQ	FLXS	Mon, Jan 7, 2002	11.84	11.84	11.75	11.84
2181	NASDAQ	FLXS	Thu, Jan 3, 2002	11.54	11.84	11.54	11.84
2180	NASDAQ	FLXS	Wed, Jan 2, 2002	11.54	11.54	11.54	11.54
2179	NASDAQ	FLXS	Mon, Dec 31, 2001	11.84	11.84	11.25	11.25
2178	NASDAQ	FLXS	Fri, Dec 28, 2001	11.20	11.70	11.15	11.70
2177	NASDAQ	FLXS	Wed, Dec 26, 2001	11.20	11.20	10.35	10.35
2176	NASDAQ	FLXS	Mon, Dec 24, 2001	10.50	11.20	10.40	11.20
2175	NASDAQ	FLXS	Fri, Dec 21, 2001	10.40	10.40	10.40	10.40
2174	NASDAQ	FLXS	Thu, Dec 20, 2001	10.95	10.95	10.40	10.75
2173	NASDAQ	FLXS	Wed, Dec 19, 2001	10.40	10.85	10.40	10.40
2172	NASDAQ	FLXS	Tue, Dec 18, 2001	10.75	10.95	10.00	10.60
2171	NASDAQ	FLXS	Mon, Dec 17, 2001	10.75	10.75	10.60	10.75
2170	NASDAQ	FLXS	Fri, Dec 14, 2001	10.75	10.75	10.75	10.75
2169	NASDAQ	FLXS	Thu, Dec 13, 2001	10.84	11.05	10.75	10.75
2168	NASDAQ	FLXS	Wed, Dec 12, 2001	10.85	10.85	10.85	10.85
2167	NASDAQ	FLXS	Tue, Dec 11, 2001	10.84	10.84	10.84	10.84
2166	NASDAQ	FLXS	Mon, Dec 10, 2001	10.75	10.76	10.75	10.75
2165	NASDAQ	FLXS	Fri, Dec 7, 2001	11.00	11.00	10.75	10.75
2164	NASDAQ	FLXS	Thu, Dec 6, 2001	10.99	11.00	10.50	11.00
2163	NASDAQ	FLXS	Tue, Dec 4, 2001	10.98	10.98	10.75	10.75
2162	NASDAQ	FLXS	Mon, Dec 3, 2001	10.40	10.98	10.35	10.98
2161	NASDAQ	FLXS	Fri, Nov 30, 2001	10.40	10.55	10.40	10.55
2160	NASDAQ	FLXS	Thu, Nov 29, 2001	10.55	10.56	10.55	10.56
2159	NASDAQ	FLXS	Wed, Nov 28, 2001	10.39	10.40	10.31	10.40
2158	NASDAQ	FLXS	Tue, Nov 27, 2001	10.19	10.36	10.19	10.31
2157	NASDAQ	FLXS	Mon, Nov 26, 2001	10.30	10.36	10.30	10.36
2156	NASDAQ	FLXS	Wed, Nov 21, 2001	9.87	10.45	9.87	10.45
2155	NASDAQ	FLXS	Tue, Nov 20, 2001	10.21	10.25	9.85	10.07
2154	NASDAQ	FLXS	Mon, Nov 19, 2001	10.21	10.29	10.21	10.29
2153	NASDAQ	FLXS	Fri, Nov 16, 2001	10.29	10.29	10.29	10.29
2152	NASDAQ	FLXS	Thu, Nov 15, 2001	10.25	10.25	10.25	10.25
2151	NASDAQ	FLXS	Wed, Nov 14, 2001	10.25	10.35	10.20	10.20
2150	NASDAQ	FLXS	Fri, Nov 9, 2001	10.49	10.49	10.25	10.25
2149	NASDAQ	FLXS	Thu, Nov 8, 2001	10.25	10.39	10.25	10.39
2148	NASDAQ	FLXS	Wed, Nov 7, 2001	10.28	10.40	10.25	10.40
2147	NASDAQ	FLXS	Tue, Nov 6, 2001	10.28	10.48	10.25	10.26
2146	NASDAQ	FLXS	Mon, Nov 5, 2001	10.30	10.36	9.90	10.25
2145	NASDAQ	FLXS	Fri, Nov 2, 2001	10.30	10.30	10.30	10.30
2144	NASDAQ	FLXS	Thu, Nov 1, 2001	10.30	10.30	10.25	10.28
2143	NASDAQ	FLXS	Tue, Oct 30, 2001	10.50	10.60	10.50	10.60
2142	NASDAQ	FLXS	Mon, Oct 29, 2001	10.26	10.55	10.26	10.55
2141	NASDAQ	FLXS	Fri, Oct 26, 2001	10.50	10.50	10.40	10.40
2140	NASDAQ	FLXS	Thu, Oct 25, 2001	10.30	10.45	10.30	10.45
2139	NASDAQ	FLXS	Wed, Oct 24, 2001	10.25	10.35	10.25	10.35
2138	NASDAQ	FLXS	Tue, Oct 23, 2001	10.20	10.55	10.20	10.25
2137	NASDAQ	FLXS	Mon, Oct 22, 2001	10.20	10.20	10.20	10.20
2136	NASDAQ	FLXS	Fri, Oct 19, 2001	10.50	10.50	10.25	10.25
2135	NASDAQ	FLXS	Thu, Oct 18, 2001	10.50	10.50	10.35	10.35
2134	NASDAQ	FLXS	Wed, Oct 17, 2001	10.12	10.45	10.12	10.45
2133	NASDAQ	FLXS	Tue, Oct 16, 2001	10.05	10.27	10.05	10.18
2132	NASDAQ	FLXS	Mon, Oct 15, 2001	10.25	10.25	10.25	10.25
2131	NASDAQ	FLXS	Thu, Oct 11, 2001	10.20	10.33	10.20	10.33
2130	NASDAQ	FLXS	Wed, Oct 10, 2001	10.05	10.05	10.05	10.05
2129	NASDAQ	FLXS	Tue, Oct 9, 2001	10.20	10.20	10.20	10.20
2128	NASDAQ	FLXS	Mon, Oct 8, 2001	10.49	10.50	10.49	10.50
2127	NASDAQ	FLXS	Fri, Oct 5, 2001	10.59	10.59	10.59	10.59
2126	NASDAQ	FLXS	Thu, Oct 4, 2001	10.50	10.60	10.06	10.60
2125	NASDAQ	FLXS	Tue, Oct 2, 2001	10.00	10.45	10.00	10.45
2124	NASDAQ	FLXS	Mon, Oct 1, 2001	10.69	10.69	9.25	9.65
2123	NASDAQ	FLXS	Fri, Sep 28, 2001	10.79	10.80	10.79	10.80
2122	NASDAQ	FLXS	Wed, Sep 26, 2001	10.85	10.85	10.85	10.85
2121	NASDAQ	FLXS	Tue, Sep 25, 2001	10.69	10.69	10.69	10.69
2120	NASDAQ	FLXS	Mon, Sep 24, 2001	10.75	10.75	10.70	10.70
2119	NASDAQ	FLXS	Fri, Sep 21, 2001	10.77	10.77	10.75	10.75
2118	NASDAQ	FLXS	Thu, Sep 20, 2001	11.05	11.10	10.75	10.75
2117	NASDAQ	FLXS	Wed, Sep 19, 2001	11.05	11.05	10.95	10.95
2116	NASDAQ	FLXS	Tue, Sep 18, 2001	11.30	11.30	11.30	11.30
2115	NASDAQ	FLXS	Mon, Sep 17, 2001	11.25	11.25	11.25	11.25
2114	NASDAQ	FLXS	Mon, Sep 10, 2001	11.20	11.35	11.20	11.35
2113	NASDAQ	FLXS	Fri, Sep 7, 2001	11.35	11.35	11.19	11.20
2112	NASDAQ	FLXS	Thu, Sep 6, 2001	11.35	11.40	11.06	11.40
2111	NASDAQ	FLXS	Tue, Sep 4, 2001	11.25	11.25	11.05	11.20
2110	NASDAQ	FLXS	Fri, Aug 31, 2001	11.39	11.39	11.39	11.39
2109	NASDAQ	FLXS	Wed, Aug 29, 2001	11.54	11.80	11.35	11.35
2108	NASDAQ	FLXS	Tue, Aug 28, 2001	11.10	11.10	11.00	11.00
2107	NASDAQ	FLXS	Mon, Aug 27, 2001	11.50	11.50	11.50	11.50
2106	NASDAQ	FLXS	Fri, Aug 24, 2001	11.60	11.60	11.05	11.60
2105	NASDAQ	FLXS	Thu, Aug 23, 2001	11.40	11.65	11.05	11.05
2104	NASDAQ	FLXS	Wed, Aug 22, 2001	11.16	11.40	11.00	11.40
2103	NASDAQ	FLXS	Tue, Aug 21, 2001	11.20	11.20	11.16	11.16
2102	NASDAQ	FLXS	Mon, Aug 20, 2001	11.20	11.34	11.20	11.34
2101	NASDAQ	FLXS	Fri, Aug 17, 2001	11.46	11.46	11.15	11.20
2100	NASDAQ	FLXS	Thu, Aug 16, 2001	11.50	11.50	11.25	11.45
2099	NASDAQ	FLXS	Wed, Aug 15, 2001	11.50	11.55	11.50	11.50
2098	NASDAQ	FLXS	Tue, Aug 14, 2001	12.05	12.05	12.04	12.04
2097	NASDAQ	FLXS	Fri, Aug 10, 2001	11.00	11.84	11.00	11.22
2096	NASDAQ	FLXS	Thu, Aug 9, 2001	11.00	11.60	11.00	11.59
2095	NASDAQ	FLXS	Wed, Aug 8, 2001	11.05	11.10	11.02	11.02
2094	NASDAQ	FLXS	Tue, Aug 7, 2001	11.20	11.20	11.20	11.20
2093	NASDAQ	FLXS	Mon, Aug 6, 2001	11.60	11.60	11.60	11.60
2092	NASDAQ	FLXS	Thu, Aug 2, 2001	12.00	12.00	11.99	11.99
2091	NASDAQ	FLXS	Wed, Aug 1, 2001	11.50	11.55	10.95	10.95
2090	NASDAQ	FLXS	Tue, Jul 31, 2001	11.05	11.05	10.95	10.95
2089	NASDAQ	FLXS	Mon, Jul 30, 2001	11.75	11.75	10.95	11.50
2088	NASDAQ	FLXS	Fri, Jul 27, 2001	11.60	11.73	11.55	11.73
2087	NASDAQ	FLXS	Thu, Jul 26, 2001	11.50	11.58	11.20	11.20
2086	NASDAQ	FLXS	Wed, Jul 25, 2001	11.46	11.60	11.17	11.60
2085	NASDAQ	FLXS	Tue, Jul 24, 2001	11.45	11.60	11.45	11.45
2084	NASDAQ	FLXS	Mon, Jul 23, 2001	11.45	11.75	11.45	11.45
2083	NASDAQ	FLXS	Fri, Jul 20, 2001	11.17	11.75	11.17	11.75
2082	NASDAQ	FLXS	Thu, Jul 19, 2001	11.40	11.40	11.00	11.15
2081	NASDAQ	FLXS	Wed, Jul 18, 2001	12.05	12.05	10.85	11.20
2080	NASDAQ	FLXS	Tue, Jul 17, 2001	12.09	12.09	12.07	12.07
2079	NASDAQ	FLXS	Mon, Jul 16, 2001	12.25	12.30	12.25	12.30
2078	NASDAQ	FLXS	Fri, Jul 13, 2001	12.25	12.25	12.25	12.25
2077	NASDAQ	FLXS	Thu, Jul 12, 2001	12.25	12.35	11.85	12.17
2076	NASDAQ	FLXS	Wed, Jul 11, 2001	12.35	12.35	12.35	12.35
2075	NASDAQ	FLXS	Tue, Jul 10, 2001	12.38	12.40	12.00	12.35
2074	NASDAQ	FLXS	Mon, Jul 9, 2001	12.05	12.45	12.05	12.45
2073	NASDAQ	FLXS	Fri, Jul 6, 2001	12.00	12.00	12.00	12.00
2072	NASDAQ	FLXS	Thu, Jul 5, 2001	12.00	12.00	12.00	12.00
2071	NASDAQ	FLXS	Tue, Jul 3, 2001	11.97	11.97	11.90	11.90
2070	NASDAQ	FLXS	Mon, Jul 2, 2001	11.98	11.98	11.85	11.85
2069	NASDAQ	FLXS	Fri, Jun 29, 2001	11.97	11.98	11.85	11.98
2068	NASDAQ	FLXS	Thu, Jun 28, 2001	11.75	12.00	11.75	11.75
2067	NASDAQ	FLXS	Wed, Jun 27, 2001	11.95	11.95	11.95	11.95
2066	NASDAQ	FLXS	Tue, Jun 26, 2001	11.75	11.95	11.75	11.95
2065	NASDAQ	FLXS	Mon, Jun 25, 2001	11.95	11.95	11.75	11.75
2064	NASDAQ	FLXS	Fri, Jun 22, 2001	11.65	11.80	11.65	11.75
2063	NASDAQ	FLXS	Thu, Jun 21, 2001	11.75	11.75	11.75	11.75
2062	NASDAQ	FLXS	Wed, Jun 20, 2001	12.00	12.00	11.87	11.87
2061	NASDAQ	FLXS	Tue, Jun 19, 2001	11.75	11.75	11.73	11.73
2060	NASDAQ	FLXS	Mon, Jun 18, 2001	11.65	11.65	11.65	11.65
2059	NASDAQ	FLXS	Fri, Jun 15, 2001	11.75	11.75	11.65	11.65
2058	NASDAQ	FLXS	Thu, Jun 14, 2001	11.75	11.75	11.75	11.75
2057	NASDAQ	FLXS	Tue, Jun 12, 2001	11.65	12.00	11.65	12.00
2056	NASDAQ	FLXS	Mon, Jun 11, 2001	11.90	11.90	11.65	11.65
2055	NASDAQ	FLXS	Thu, Jun 7, 2001	11.75	11.94	11.66	11.94
2054	NASDAQ	FLXS	Wed, Jun 6, 2001	11.65	11.75	11.65	11.75
2053	NASDAQ	FLXS	Mon, Jun 4, 2001	11.65	12.00	11.65	12.00
2052	NASDAQ	FLXS	Fri, Jun 1, 2001	11.65	12.07	11.65	12.07
2051	NASDAQ	FLXS	Thu, May 31, 2001	11.71	11.87	11.65	11.65
2050	NASDAQ	FLXS	Wed, May 30, 2001	11.70	11.70	11.70	11.70
2049	NASDAQ	FLXS	Tue, May 29, 2001	12.04	12.04	12.03	12.04
2048	NASDAQ	FLXS	Fri, May 25, 2001	12.05	12.05	12.05	12.05
2047	NASDAQ	FLXS	Thu, May 24, 2001	12.05	12.10	11.60	11.60
2046	NASDAQ	FLXS	Wed, May 23, 2001	11.60	12.10	11.60	12.00
2045	NASDAQ	FLXS	Tue, May 22, 2001	11.60	11.60	11.25	11.31
2044	NASDAQ	FLXS	Mon, May 21, 2001	11.55	11.95	11.55	11.95
2043	NASDAQ	FLXS	Fri, May 18, 2001	12.10	12.10	11.60	11.60
2042	NASDAQ	FLXS	Thu, May 17, 2001	12.10	12.10	12.00	12.00
2041	NASDAQ	FLXS	Wed, May 16, 2001	12.05	12.10	12.00	12.10
2040	NASDAQ	FLXS	Tue, May 15, 2001	12.00	12.15	12.00	12.15
2039	NASDAQ	FLXS	Mon, May 14, 2001	12.00	12.05	12.00	12.02
2038	NASDAQ	FLXS	Fri, May 11, 2001	12.00	12.05	12.00	12.05
2037	NASDAQ	FLXS	Thu, May 10, 2001	12.10	12.18	12.00	12.03
2036	NASDAQ	FLXS	Wed, May 9, 2001	11.72	12.10	11.72	12.03
2035	NASDAQ	FLXS	Tue, May 8, 2001	11.67	11.68	11.67	11.67
2034	NASDAQ	FLXS	Mon, May 7, 2001	11.30	11.65	11.30	11.65
2033	NASDAQ	FLXS	Fri, May 4, 2001	11.50	11.50	11.45	11.50
2032	NASDAQ	FLXS	Thu, May 3, 2001	11.50	11.50	11.50	11.50
2031	NASDAQ	FLXS	Wed, May 2, 2001	11.40	11.50	11.40	11.50
2030	NASDAQ	FLXS	Mon, Apr 30, 2001	11.37	11.37	11.25	11.30
2029	NASDAQ	FLXS	Fri, Apr 27, 2001	11.25	11.47	11.25	11.47
2028	NASDAQ	FLXS	Thu, Apr 26, 2001	11.10	11.13	11.10	11.13
2027	NASDAQ	FLXS	Wed, Apr 25, 2001	11.10	11.10	10.85	10.85
2026	NASDAQ	FLXS	Tue, Apr 24, 2001	11.00	11.00	10.80	10.80
2025	NASDAQ	FLXS	Mon, Apr 23, 2001	11.10	11.10	10.75	10.75
2024	NASDAQ	FLXS	Fri, Apr 20, 2001	10.77	10.77	10.75	10.75
2023	NASDAQ	FLXS	Thu, Apr 19, 2001	10.75	11.13	10.75	10.75
2022	NASDAQ	FLXS	Wed, Apr 18, 2001	10.75	10.75	10.50	10.75
2021	NASDAQ	FLXS	Tue, Apr 17, 2001	10.50	11.08	10.50	11.00
2020	NASDAQ	FLXS	Mon, Apr 16, 2001	10.65	11.08	10.50	10.57
2019	NASDAQ	FLXS	Thu, Apr 12, 2001	10.90	10.90	10.82	10.82
2018	NASDAQ	FLXS	Wed, Apr 11, 2001	10.75	10.75	10.75	10.75
2017	NASDAQ	FLXS	Tue, Apr 10, 2001	10.81	11.00	10.75	10.75
2016	NASDAQ	FLXS	Mon, Apr 9, 2001	11.06	11.12	11.02	11.12
2015	NASDAQ	FLXS	Fri, Apr 6, 2001	11.25	11.25	11.00	11.13
2014	NASDAQ	FLXS	Thu, Apr 5, 2001	11.50	11.50	11.25	11.25
2013	NASDAQ	FLXS	Wed, Apr 4, 2001	11.25	11.50	11.25	11.50
2012	NASDAQ	FLXS	Mon, Apr 2, 2001	11.50	11.50	11.50	11.50
2011	NASDAQ	FLXS	Fri, Mar 30, 2001	11.48	11.50	11.25	11.25
2010	NASDAQ	FLXS	Thu, Mar 29, 2001	11.44	11.44	11.38	11.38
2009	NASDAQ	FLXS	Wed, Mar 28, 2001	11.56	11.56	11.44	11.44
2008	NASDAQ	FLXS	Mon, Mar 26, 2001	11.38	11.69	11.38	11.56
2007	NASDAQ	FLXS	Fri, Mar 23, 2001	11.00	11.38	11.00	11.38
2006	NASDAQ	FLXS	Thu, Mar 22, 2001	11.13	11.25	11.13	11.13
2005	NASDAQ	FLXS	Wed, Mar 21, 2001	11.30	11.30	11.13	11.13
2004	NASDAQ	FLXS	Tue, Mar 20, 2001	11.25	11.25	11.00	11.00
2003	NASDAQ	FLXS	Mon, Mar 19, 2001	11.50	11.50	11.06	11.06
2002	NASDAQ	FLXS	Fri, Mar 16, 2001	12.50	12.50	11.50	11.50
2001	NASDAQ	FLXS	Thu, Mar 15, 2001	13.00	13.00	12.75	12.75
2000	NASDAQ	FLXS	Wed, Mar 14, 2001	12.75	12.88	12.75	12.88
1999	NASDAQ	FLXS	Tue, Mar 13, 2001	12.63	12.69	12.63	12.69
1998	NASDAQ	FLXS	Mon, Mar 12, 2001	12.56	12.75	12.50	12.75
1997	NASDAQ	FLXS	Fri, Mar 9, 2001	13.00	13.00	12.52	12.63
1996	NASDAQ	FLXS	Thu, Mar 8, 2001	13.00	13.00	12.94	12.94
1995	NASDAQ	FLXS	Wed, Mar 7, 2001	12.75	13.13	12.75	13.00
1994	NASDAQ	FLXS	Tue, Mar 6, 2001	12.50	12.56	12.50	12.50
1993	NASDAQ	FLXS	Mon, Mar 5, 2001	12.63	12.75	12.50	12.50
1992	NASDAQ	FLXS	Fri, Mar 2, 2001	12.50	13.00	12.38	12.50
1991	NASDAQ	FLXS	Thu, Mar 1, 2001	12.00	12.00	12.00	12.00
1990	NASDAQ	FLXS	Wed, Feb 28, 2001	12.38	12.38	12.38	12.38
1989	NASDAQ	FLXS	Tue, Feb 27, 2001	11.75	11.88	11.75	11.75
1988	NASDAQ	FLXS	Mon, Feb 26, 2001	12.25	12.50	11.63	11.75
1987	NASDAQ	FLXS	Fri, Feb 23, 2001	12.75	12.75	12.25	12.25
1986	NASDAQ	FLXS	Thu, Feb 22, 2001	12.56	12.56	12.31	12.50
1985	NASDAQ	FLXS	Wed, Feb 21, 2001	12.44	12.63	12.44	12.63
1984	NASDAQ	FLXS	Tue, Feb 20, 2001	12.44	12.50	12.38	12.38
1983	NASDAQ	FLXS	Fri, Feb 16, 2001	11.25	12.00	11.25	12.00
1982	NASDAQ	FLXS	Thu, Feb 15, 2001	11.19	11.88	11.13	11.88
1981	NASDAQ	FLXS	Wed, Feb 14, 2001	11.38	11.63	11.13	11.63
1980	NASDAQ	FLXS	Tue, Feb 13, 2001	11.00	11.06	11.00	11.06
1979	NASDAQ	FLXS	Mon, Feb 12, 2001	11.31	11.31	11.00	11.06
1978	NASDAQ	FLXS	Fri, Feb 9, 2001	11.38	11.38	11.06	11.38
1977	NASDAQ	FLXS	Thu, Feb 8, 2001	11.00	11.25	11.00	11.25
1976	NASDAQ	FLXS	Wed, Feb 7, 2001	11.38	11.38	11.25	11.38
1975	NASDAQ	FLXS	Tue, Feb 6, 2001	11.38	11.38	10.94	11.00
1974	NASDAQ	FLXS	Mon, Feb 5, 2001	11.25	11.38	11.13	11.38
1973	NASDAQ	FLXS	Fri, Feb 2, 2001	11.00	11.23	11.00	11.23
1972	NASDAQ	FLXS	Thu, Feb 1, 2001	11.25	11.25	11.00	11.25
1971	NASDAQ	FLXS	Wed, Jan 31, 2001	11.13	11.25	11.13	11.25
1970	NASDAQ	FLXS	Tue, Jan 30, 2001	11.00	11.00	10.88	10.88
1969	NASDAQ	FLXS	Mon, Jan 29, 2001	11.00	11.00	11.00	11.00
1968	NASDAQ	FLXS	Fri, Jan 26, 2001	11.25	11.25	11.13	11.25
1967	NASDAQ	FLXS	Thu, Jan 25, 2001	11.50	11.50	11.00	11.00
1966	NASDAQ	FLXS	Wed, Jan 24, 2001	11.06	11.50	11.06	11.50
1965	NASDAQ	FLXS	Tue, Jan 23, 2001	11.53	11.55	11.00	11.00
1964	NASDAQ	FLXS	Mon, Jan 22, 2001	11.50	11.50	11.06	11.06
1963	NASDAQ	FLXS	Fri, Jan 19, 2001	11.50	11.50	11.50	11.50
1962	NASDAQ	FLXS	Thu, Jan 18, 2001	11.64	12.00	11.63	12.00
1961	NASDAQ	FLXS	Tue, Jan 16, 2001	11.75	11.75	11.00	11.75
1960	NASDAQ	FLXS	Fri, Jan 12, 2001	11.63	11.75	11.63	11.63
1959	NASDAQ	FLXS	Thu, Jan 11, 2001	10.88	11.63	10.88	11.00
1958	NASDAQ	FLXS	Wed, Jan 10, 2001	11.00	11.00	11.00	11.00
1957	NASDAQ	FLXS	Tue, Jan 9, 2001	11.63	11.63	11.63	11.63
1956	NASDAQ	FLXS	Mon, Jan 8, 2001	11.00	11.38	10.75	10.88
1955	NASDAQ	FLXS	Thu, Jan 4, 2001	11.00	11.00	11.00	11.00
1954	NASDAQ	FLXS	Wed, Jan 3, 2001	11.25	11.25	11.25	11.25
1953	NASDAQ	FLXS	Tue, Jan 2, 2001	11.25	11.25	11.25	11.25
1952	NASDAQ	FLXS	Fri, Dec 29, 2000	11.50	11.50	11.50	11.50
1951	NASDAQ	FLXS	Thu, Dec 28, 2000	10.63	11.63	10.63	11.19
1950	NASDAQ	FLXS	Wed, Dec 27, 2000	10.63	10.63	10.56	10.56
1949	NASDAQ	FLXS	Tue, Dec 26, 2000	10.63	10.63	10.50	10.50
1948	NASDAQ	FLXS	Fri, Dec 22, 2000	10.63	10.63	10.50	10.56
1947	NASDAQ	FLXS	Thu, Dec 21, 2000	10.69	11.00	10.69	10.69
1946	NASDAQ	FLXS	Wed, Dec 20, 2000	10.75	10.94	10.75	10.94
1945	NASDAQ	FLXS	Mon, Dec 18, 2000	10.88	11.00	10.63	11.00
1944	NASDAQ	FLXS	Thu, Dec 14, 2000	11.13	11.13	10.81	10.81
1943	NASDAQ	FLXS	Wed, Dec 13, 2000	10.75	10.75	10.75	10.75
1942	NASDAQ	FLXS	Tue, Dec 12, 2000	10.63	10.69	10.63	10.69
1941	NASDAQ	FLXS	Mon, Dec 11, 2000	10.56	10.56	10.56	10.56
1940	NASDAQ	FLXS	Fri, Dec 8, 2000	10.56	10.69	10.56	10.69
1939	NASDAQ	FLXS	Thu, Dec 7, 2000	10.63	10.69	10.56	10.69
1938	NASDAQ	FLXS	Tue, Dec 5, 2000	10.63	10.63	10.63	10.63
1937	NASDAQ	FLXS	Mon, Dec 4, 2000	10.63	10.63	10.63	10.63
1936	NASDAQ	FLXS	Fri, Dec 1, 2000	10.63	10.69	10.63	10.69
1935	NASDAQ	FLXS	Thu, Nov 30, 2000	10.63	10.63	10.63	10.63
1934	NASDAQ	FLXS	Tue, Nov 28, 2000	10.63	10.81	10.63	10.81
1933	NASDAQ	FLXS	Mon, Nov 27, 2000	10.88	10.88	10.88	10.88
1932	NASDAQ	FLXS	Fri, Nov 24, 2000	10.69	10.69	10.69	10.69
1931	NASDAQ	FLXS	Wed, Nov 22, 2000	10.69	10.69	10.69	10.69
1930	NASDAQ	FLXS	Tue, Nov 21, 2000	10.75	10.75	10.69	10.69
1929	NASDAQ	FLXS	Mon, Nov 20, 2000	10.69	11.00	10.69	11.00
1928	NASDAQ	FLXS	Fri, Nov 17, 2000	10.81	10.94	10.81	10.94
1927	NASDAQ	FLXS	Thu, Nov 16, 2000	11.13	11.13	10.88	10.88
1926	NASDAQ	FLXS	Wed, Nov 15, 2000	11.13	11.13	11.13	11.13
1925	NASDAQ	FLXS	Tue, Nov 14, 2000	10.75	10.75	10.75	10.75
1924	NASDAQ	FLXS	Mon, Nov 13, 2000	11.25	11.38	10.88	10.88
1923	NASDAQ	FLXS	Fri, Nov 10, 2000	10.88	11.13	10.88	11.13
1922	NASDAQ	FLXS	Thu, Nov 9, 2000	10.70	11.13	10.70	11.13
1921	NASDAQ	FLXS	Wed, Nov 8, 2000	10.75	10.75	10.75	10.75
1920	NASDAQ	FLXS	Mon, Nov 6, 2000	10.88	11.00	10.75	11.00
1919	NASDAQ	FLXS	Thu, Nov 2, 2000	11.00	11.00	11.00	11.00
1918	NASDAQ	FLXS	Wed, Nov 1, 2000	11.00	11.13	10.81	10.81
1917	NASDAQ	FLXS	Tue, Oct 31, 2000	11.00	11.13	11.00	11.13
1916	NASDAQ	FLXS	Mon, Oct 30, 2000	10.88	11.25	10.88	11.06
1915	NASDAQ	FLXS	Fri, Oct 27, 2000	10.88	10.94	10.88	10.88
1914	NASDAQ	FLXS	Thu, Oct 26, 2000	10.75	10.75	10.69	10.69
1913	NASDAQ	FLXS	Wed, Oct 25, 2000	10.88	10.88	10.75	10.75
1912	NASDAQ	FLXS	Tue, Oct 24, 2000	10.88	10.88	10.88	10.88
1911	NASDAQ	FLXS	Mon, Oct 23, 2000	10.88	10.88	10.88	10.88
1910	NASDAQ	FLXS	Fri, Oct 20, 2000	11.13	11.13	11.13	11.13
1909	NASDAQ	FLXS	Thu, Oct 19, 2000	11.00	11.13	10.88	11.13
1908	NASDAQ	FLXS	Wed, Oct 18, 2000	11.25	11.38	11.00	11.00
1907	NASDAQ	FLXS	Tue, Oct 17, 2000	11.50	11.50	11.13	11.19
1906	NASDAQ	FLXS	Fri, Oct 13, 2000	11.50	11.63	11.50	11.63
1905	NASDAQ	FLXS	Thu, Oct 12, 2000	11.56	11.63	11.50	11.50
1904	NASDAQ	FLXS	Tue, Oct 10, 2000	11.50	11.63	11.50	11.63
1903	NASDAQ	FLXS	Mon, Oct 9, 2000	11.50	11.69	11.50	11.69
1902	NASDAQ	FLXS	Fri, Oct 6, 2000	11.50	11.56	11.19	11.25
1901	NASDAQ	FLXS	Thu, Oct 5, 2000	11.75	11.81	11.50	11.50
1900	NASDAQ	FLXS	Wed, Oct 4, 2000	12.00	12.00	11.50	11.75
1899	NASDAQ	FLXS	Mon, Oct 2, 2000	12.31	12.31	12.25	12.25
1898	NASDAQ	FLXS	Fri, Sep 29, 2000	12.25	12.25	12.25	12.25
1897	NASDAQ	FLXS	Thu, Sep 28, 2000	12.25	12.25	12.25	12.25
1896	NASDAQ	FLXS	Wed, Sep 27, 2000	12.25	12.25	12.25	12.25
1895	NASDAQ	FLXS	Mon, Sep 25, 2000	12.25	12.25	12.25	12.25
1894	NASDAQ	FLXS	Thu, Sep 21, 2000	12.56	12.63	12.13	12.31
1893	NASDAQ	FLXS	Wed, Sep 20, 2000	12.56	12.69	12.56	12.69
1892	NASDAQ	FLXS	Tue, Sep 19, 2000	12.56	12.56	12.56	12.56
1891	NASDAQ	FLXS	Mon, Sep 18, 2000	12.56	12.75	12.56	12.75
1890	NASDAQ	FLXS	Thu, Sep 14, 2000	13.00	13.00	12.56	12.56
1889	NASDAQ	FLXS	Wed, Sep 13, 2000	12.81	13.00	12.50	12.75
1888	NASDAQ	FLXS	Tue, Sep 12, 2000	12.50	12.75	12.50	12.63
1887	NASDAQ	FLXS	Fri, Sep 8, 2000	12.31	12.50	12.31	12.50
1886	NASDAQ	FLXS	Thu, Sep 7, 2000	12.31	12.31	12.31	12.31
1885	NASDAQ	FLXS	Wed, Sep 6, 2000	12.38	12.50	12.31	12.50
1884	NASDAQ	FLXS	Tue, Sep 5, 2000	12.25	12.31	12.25	12.31
1883	NASDAQ	FLXS	Fri, Sep 1, 2000	12.25	12.44	12.25	12.44
1882	NASDAQ	FLXS	Thu, Aug 31, 2000	12.25	12.44	12.25	12.25
1881	NASDAQ	FLXS	Wed, Aug 30, 2000	12.25	12.25	12.25	12.25
1880	NASDAQ	FLXS	Tue, Aug 29, 2000	12.50	12.50	12.50	12.50
1879	NASDAQ	FLXS	Mon, Aug 28, 2000	12.25	12.25	12.25	12.25
1878	NASDAQ	FLXS	Fri, Aug 25, 2000	12.25	12.31	12.25	12.31
1877	NASDAQ	FLXS	Thu, Aug 24, 2000	12.50	12.50	12.25	12.25
1876	NASDAQ	FLXS	Tue, Aug 22, 2000	12.25	12.38	12.25	12.31
1875	NASDAQ	FLXS	Mon, Aug 21, 2000	12.25	12.38	12.25	12.31
1874	NASDAQ	FLXS	Fri, Aug 18, 2000	12.50	12.50	12.25	12.25
1873	NASDAQ	FLXS	Thu, Aug 17, 2000	12.25	12.63	12.25	12.63
1872	NASDAQ	FLXS	Wed, Aug 16, 2000	12.25	12.25	12.25	12.25
1871	NASDAQ	FLXS	Tue, Aug 15, 2000	12.25	12.63	12.25	12.63
1870	NASDAQ	FLXS	Mon, Aug 14, 2000	12.25	12.50	12.25	12.50
1869	NASDAQ	FLXS	Fri, Aug 11, 2000	12.25	12.25	12.25	12.25
1868	NASDAQ	FLXS	Thu, Aug 10, 2000	12.50	12.50	12.50	12.50
1867	NASDAQ	FLXS	Wed, Aug 9, 2000	12.75	12.75	12.75	12.75
1866	NASDAQ	FLXS	Tue, Aug 8, 2000	12.00	12.75	12.00	12.75
1865	NASDAQ	FLXS	Fri, Aug 4, 2000	12.00	12.00	12.00	12.00
1864	NASDAQ	FLXS	Thu, Aug 3, 2000	12.13	12.13	12.13	12.13
1863	NASDAQ	FLXS	Wed, Aug 2, 2000	12.00	12.00	12.00	12.00
1862	NASDAQ	FLXS	Tue, Aug 1, 2000	12.13	12.19	12.00	12.13
1861	NASDAQ	FLXS	Mon, Jul 31, 2000	12.38	12.38	12.25	12.31
1860	NASDAQ	FLXS	Fri, Jul 28, 2000	12.31	12.50	12.25	12.25
1859	NASDAQ	FLXS	Thu, Jul 27, 2000	12.31	12.31	12.31	12.31
1858	NASDAQ	FLXS	Wed, Jul 26, 2000	12.31	12.50	12.31	12.38
1857	NASDAQ	FLXS	Mon, Jul 24, 2000	12.31	12.38	12.31	12.38
1856	NASDAQ	FLXS	Fri, Jul 21, 2000	12.38	12.38	12.31	12.31
1855	NASDAQ	FLXS	Wed, Jul 19, 2000	12.38	12.44	12.38	12.44
1854	NASDAQ	FLXS	Mon, Jul 17, 2000	12.44	12.44	12.31	12.31
1853	NASDAQ	FLXS	Fri, Jul 14, 2000	12.31	12.31	12.31	12.31
1852	NASDAQ	FLXS	Thu, Jul 13, 2000	12.31	12.31	12.31	12.31
1851	NASDAQ	FLXS	Wed, Jul 12, 2000	12.31	12.31	12.31	12.31
1850	NASDAQ	FLXS	Mon, Jul 10, 2000	12.53	12.53	12.31	12.31
1849	NASDAQ	FLXS	Wed, Jul 5, 2000	12.75	12.75	12.31	12.31
1848	NASDAQ	FLXS	Mon, Jul 3, 2000	12.25	12.81	12.25	12.81
1847	NASDAQ	FLXS	Fri, Jun 30, 2000	12.38	12.88	12.00	12.25
1846	NASDAQ	FLXS	Thu, Jun 29, 2000	12.38	12.38	12.38	12.38
1845	NASDAQ	FLXS	Wed, Jun 28, 2000	12.44	12.44	12.44	12.44
1844	NASDAQ	FLXS	Tue, Jun 27, 2000	12.50	12.50	12.50	12.50
1843	NASDAQ	FLXS	Mon, Jun 26, 2000	12.50	12.50	12.50	12.50
1842	NASDAQ	FLXS	Fri, Jun 23, 2000	12.50	12.50	12.50	12.50
1841	NASDAQ	FLXS	Thu, Jun 22, 2000	12.50	12.70	12.50	12.50
1840	NASDAQ	FLXS	Wed, Jun 21, 2000	12.81	12.81	12.75	12.75
1839	NASDAQ	FLXS	Tue, Jun 20, 2000	12.94	13.00	12.75	12.81
1838	NASDAQ	FLXS	Mon, Jun 19, 2000	12.81	12.81	12.81	12.81
1837	NASDAQ	FLXS	Fri, Jun 16, 2000	13.00	13.13	13.00	13.13
1836	NASDAQ	FLXS	Thu, Jun 15, 2000	13.63	13.75	13.25	13.25
1835	NASDAQ	FLXS	Wed, Jun 14, 2000	13.63	14.13	13.50	13.88
1834	NASDAQ	FLXS	Tue, Jun 13, 2000	13.00	13.63	13.00	13.63
1833	NASDAQ	FLXS	Fri, Jun 9, 2000	13.00	13.25	13.00	13.25
1832	NASDAQ	FLXS	Thu, Jun 8, 2000	13.13	13.13	13.13	13.13
1831	NASDAQ	FLXS	Wed, Jun 7, 2000	13.53	13.53	12.94	12.94
1830	NASDAQ	FLXS	Tue, Jun 6, 2000	12.69	13.56	12.69	13.56
1829	NASDAQ	FLXS	Mon, Jun 5, 2000	12.88	13.00	12.63	12.63
1828	NASDAQ	FLXS	Fri, Jun 2, 2000	13.00	13.00	12.94	12.94
1827	NASDAQ	FLXS	Thu, Jun 1, 2000	12.94	12.94	12.94	12.94
1826	NASDAQ	FLXS	Wed, May 31, 2000	12.88	13.00	12.88	12.94
1825	NASDAQ	FLXS	Tue, May 30, 2000	12.75	13.00	12.75	13.00
1824	NASDAQ	FLXS	Fri, May 26, 2000	12.63	13.00	12.63	13.00
1823	NASDAQ	FLXS	Thu, May 25, 2000	12.88	12.88	12.81	12.88
1822	NASDAQ	FLXS	Wed, May 24, 2000	12.50	12.75	12.50	12.75
1821	NASDAQ	FLXS	Tue, May 23, 2000	13.00	13.00	13.00	13.00
1820	NASDAQ	FLXS	Mon, May 22, 2000	12.75	12.94	12.75	12.75
1819	NASDAQ	FLXS	Tue, May 16, 2000	12.91	12.94	12.88	12.94
1818	NASDAQ	FLXS	Mon, May 15, 2000	12.81	12.81	12.81	12.81
1817	NASDAQ	FLXS	Fri, May 12, 2000	12.81	12.81	12.81	12.81
1816	NASDAQ	FLXS	Thu, May 11, 2000	12.75	13.00	12.75	13.00
1815	NASDAQ	FLXS	Wed, May 10, 2000	12.75	12.75	12.25	12.75
1814	NASDAQ	FLXS	Tue, May 9, 2000	12.69	12.81	12.69	12.75
1813	NASDAQ	FLXS	Mon, May 8, 2000	12.88	13.00	12.63	13.00
1812	NASDAQ	FLXS	Fri, May 5, 2000	12.88	12.88	12.88	12.88
1811	NASDAQ	FLXS	Thu, May 4, 2000	13.00	13.00	12.88	12.88
1810	NASDAQ	FLXS	Wed, May 3, 2000	12.88	13.00	12.88	13.00
1809	NASDAQ	FLXS	Tue, May 2, 2000	12.88	12.88	12.88	12.88
1808	NASDAQ	FLXS	Fri, Apr 28, 2000	12.63	13.25	12.63	13.25
1807	NASDAQ	FLXS	Thu, Apr 27, 2000	13.25	13.25	12.75	12.75
1806	NASDAQ	FLXS	Wed, Apr 26, 2000	12.75	13.63	12.75	13.63
1805	NASDAQ	FLXS	Tue, Apr 25, 2000	12.38	12.38	12.38	12.38
1804	NASDAQ	FLXS	Mon, Apr 24, 2000	12.00	12.00	12.00	12.00
1803	NASDAQ	FLXS	Thu, Apr 20, 2000	12.25	12.63	12.25	12.63
1802	NASDAQ	FLXS	Wed, Apr 19, 2000	11.88	12.00	11.88	11.88
1801	NASDAQ	FLXS	Tue, Apr 18, 2000	12.00	12.25	11.75	12.00
1800	NASDAQ	FLXS	Mon, Apr 17, 2000	11.75	12.50	11.75	12.50
1799	NASDAQ	FLXS	Fri, Apr 14, 2000	11.88	11.88	11.50	11.75
1798	NASDAQ	FLXS	Thu, Apr 13, 2000	12.00	12.00	12.00	12.00
1797	NASDAQ	FLXS	Wed, Apr 12, 2000	12.25	12.63	12.00	12.00
1796	NASDAQ	FLXS	Tue, Apr 11, 2000	12.38	12.38	11.38	11.88
1795	NASDAQ	FLXS	Mon, Apr 10, 2000	12.00	12.00	11.63	11.63
1794	NASDAQ	FLXS	Fri, Apr 7, 2000	11.75	12.00	11.63	12.00
1793	NASDAQ	FLXS	Thu, Apr 6, 2000	12.00	12.06	11.88	12.06
1792	NASDAQ	FLXS	Wed, Apr 5, 2000	12.13	12.13	12.00	12.00
1791	NASDAQ	FLXS	Tue, Apr 4, 2000	12.25	12.73	12.00	12.73
1790	NASDAQ	FLXS	Mon, Apr 3, 2000	12.25	12.25	12.25	12.25
1789	NASDAQ	FLXS	Fri, Mar 31, 2000	12.25	12.25	12.25	12.25
1788	NASDAQ	FLXS	Thu, Mar 30, 2000	12.25	12.25	12.25	12.25
1787	NASDAQ	FLXS	Wed, Mar 29, 2000	12.19	12.50	12.19	12.25
1786	NASDAQ	FLXS	Tue, Mar 28, 2000	12.25	12.25	12.06	12.19
1785	NASDAQ	FLXS	Mon, Mar 27, 2000	12.25	12.25	12.25	12.25
1784	NASDAQ	FLXS	Fri, Mar 24, 2000	12.38	12.38	12.13	12.25
1783	NASDAQ	FLXS	Thu, Mar 23, 2000	12.38	12.38	12.38	12.38
1782	NASDAQ	FLXS	Wed, Mar 22, 2000	12.00	12.25	12.00	12.00
1781	NASDAQ	FLXS	Tue, Mar 21, 2000	12.50	12.50	11.75	11.88
1780	NASDAQ	FLXS	Mon, Mar 20, 2000	12.25	13.61	12.25	13.61
1779	NASDAQ	FLXS	Fri, Mar 17, 2000	12.00	12.25	12.00	12.00
1778	NASDAQ	FLXS	Thu, Mar 16, 2000	12.00	12.00	12.00	12.00
1777	NASDAQ	FLXS	Wed, Mar 15, 2000	12.00	12.00	12.00	12.00
1776	NASDAQ	FLXS	Tue, Mar 14, 2000	12.13	12.38	11.88	12.19
1775	NASDAQ	FLXS	Mon, Mar 13, 2000	12.75	13.00	12.13	12.13
1774	NASDAQ	FLXS	Fri, Mar 10, 2000	12.13	12.13	12.13	12.13
1773	NASDAQ	FLXS	Thu, Mar 9, 2000	12.38	12.38	12.38	12.38
1772	NASDAQ	FLXS	Wed, Mar 8, 2000	12.38	12.38	12.38	12.38
1771	NASDAQ	FLXS	Tue, Mar 7, 2000	12.00	12.00	12.00	12.00
1770	NASDAQ	FLXS	Mon, Mar 6, 2000	12.50	12.50	12.50	12.50
1769	NASDAQ	FLXS	Fri, Mar 3, 2000	12.38	12.38	12.38	12.38
1768	NASDAQ	FLXS	Thu, Mar 2, 2000	12.56	12.56	12.38	12.44
1767	NASDAQ	FLXS	Wed, Mar 1, 2000	12.50	13.00	12.13	12.50
1766	NASDAQ	FLXS	Tue, Feb 29, 2000	13.00	13.00	12.75	12.75
1765	NASDAQ	FLXS	Mon, Feb 28, 2000	13.00	13.13	12.81	12.81
1764	NASDAQ	FLXS	Fri, Feb 25, 2000	13.00	13.25	13.00	13.00
1763	NASDAQ	FLXS	Thu, Feb 24, 2000	13.38	13.38	13.38	13.38
1762	NASDAQ	FLXS	Wed, Feb 23, 2000	13.38	13.50	13.38	13.38
1761	NASDAQ	FLXS	Tue, Feb 22, 2000	13.38	13.50	13.38	13.38
1760	NASDAQ	FLXS	Fri, Feb 18, 2000	13.50	13.50	13.38	13.38
1759	NASDAQ	FLXS	Thu, Feb 17, 2000	13.88	13.88	13.50	13.50
1758	NASDAQ	FLXS	Wed, Feb 16, 2000	13.38	14.00	13.38	13.88
1757	NASDAQ	FLXS	Tue, Feb 15, 2000	13.38	14.00	13.38	13.38
1756	NASDAQ	FLXS	Mon, Feb 14, 2000	13.38	13.38	13.38	13.38
1755	NASDAQ	FLXS	Fri, Feb 11, 2000	13.69	13.69	13.38	13.38
1754	NASDAQ	FLXS	Thu, Feb 10, 2000	13.38	13.75	13.38	13.75
1753	NASDAQ	FLXS	Wed, Feb 9, 2000	14.00	14.00	13.38	13.38
1752	NASDAQ	FLXS	Tue, Feb 8, 2000	13.56	14.00	13.38	13.75
1751	NASDAQ	FLXS	Mon, Feb 7, 2000	12.00	13.75	12.00	13.75
1750	NASDAQ	FLXS	Fri, Feb 4, 2000	12.25	12.25	12.00	12.00
1749	NASDAQ	FLXS	Thu, Feb 3, 2000	12.38	12.38	12.38	12.38
1748	NASDAQ	FLXS	Wed, Feb 2, 2000	12.38	12.38	12.38	12.38
1747	NASDAQ	FLXS	Tue, Feb 1, 2000	13.00	13.00	12.38	13.00
1746	NASDAQ	FLXS	Mon, Jan 31, 2000	12.50	12.50	12.38	12.38
1745	NASDAQ	FLXS	Fri, Jan 28, 2000	12.75	12.75	12.50	12.50
1744	NASDAQ	FLXS	Thu, Jan 27, 2000	13.50	13.50	12.75	12.75
1743	NASDAQ	FLXS	Wed, Jan 26, 2000	13.00	13.50	12.75	12.75
1742	NASDAQ	FLXS	Mon, Jan 24, 2000	13.00	13.00	13.00	13.00
1741	NASDAQ	FLXS	Fri, Jan 21, 2000	12.75	12.75	12.75	12.75
1740	NASDAQ	FLXS	Thu, Jan 20, 2000	12.75	13.50	12.75	13.50
1739	NASDAQ	FLXS	Wed, Jan 19, 2000	13.00	13.50	13.00	13.13
1738	NASDAQ	FLXS	Tue, Jan 18, 2000	13.50	13.50	13.00	13.00
1737	NASDAQ	FLXS	Fri, Jan 14, 2000	12.75	12.75	12.75	12.75
1736	NASDAQ	FLXS	Thu, Jan 13, 2000	13.13	13.13	12.75	12.75
1735	NASDAQ	FLXS	Wed, Jan 12, 2000	12.63	12.63	12.63	12.63
1734	NASDAQ	FLXS	Tue, Jan 11, 2000	12.50	12.50	12.50	12.50
1733	NASDAQ	FLXS	Mon, Jan 10, 2000	12.75	12.75	12.75	12.75
1732	NASDAQ	FLXS	Fri, Jan 7, 2000	12.75	13.00	12.50	13.00
1731	NASDAQ	FLXS	Thu, Jan 6, 2000	12.50	12.75	12.50	12.75
1730	NASDAQ	FLXS	Wed, Jan 5, 2000	12.81	12.81	12.81	12.81
1729	NASDAQ	FLXS	Tue, Jan 4, 2000	13.00	13.00	12.63	12.63
1728	NASDAQ	FLXS	Mon, Jan 3, 2000	13.50	13.50	12.63	12.63
1727	NASDAQ	FLXS	Fri, Dec 31, 1999	12.88	13.50	12.88	13.38
1726	NASDAQ	FLXS	Thu, Dec 30, 1999	13.00	13.00	12.50	12.50
1725	NASDAQ	FLXS	Wed, Dec 29, 1999	12.94	12.94	12.88	12.88
1724	NASDAQ	FLXS	Tue, Dec 28, 1999	13.13	13.13	12.88	12.94
1723	NASDAQ	FLXS	Mon, Dec 27, 1999	13.38	13.75	13.25	13.25
1722	NASDAQ	FLXS	Thu, Dec 23, 1999	13.38	13.38	13.38	13.38
1721	NASDAQ	FLXS	Wed, Dec 22, 1999	13.38	13.38	13.38	13.38
1720	NASDAQ	FLXS	Tue, Dec 21, 1999	13.38	13.50	13.38	13.50
1719	NASDAQ	FLXS	Mon, Dec 20, 1999	13.38	13.38	13.38	13.38
1718	NASDAQ	FLXS	Fri, Dec 17, 1999	13.50	13.50	13.50	13.50
1717	NASDAQ	FLXS	Thu, Dec 16, 1999	13.56	13.56	13.38	13.44
1716	NASDAQ	FLXS	Wed, Dec 15, 1999	13.56	13.56	13.38	13.38
1715	NASDAQ	FLXS	Tue, Dec 14, 1999	13.69	13.69	13.69	13.69
1714	NASDAQ	FLXS	Mon, Dec 13, 1999	13.69	13.69	13.50	13.50
1713	NASDAQ	FLXS	Fri, Dec 10, 1999	13.66	13.66	13.50	13.63
1712	NASDAQ	FLXS	Thu, Dec 9, 1999	13.69	13.69	13.50	13.63
1711	NASDAQ	FLXS	Wed, Dec 8, 1999	13.72	13.72	13.50	13.50
1710	NASDAQ	FLXS	Tue, Dec 7, 1999	13.63	13.69	13.63	13.63
1709	NASDAQ	FLXS	Mon, Dec 6, 1999	13.94	13.94	13.63	13.63
1708	NASDAQ	FLXS	Fri, Dec 3, 1999	13.63	13.63	13.63	13.63
1707	NASDAQ	FLXS	Thu, Dec 2, 1999	13.94	13.94	13.56	13.56
1706	NASDAQ	FLXS	Wed, Dec 1, 1999	13.50	13.88	13.50	13.75
1705	NASDAQ	FLXS	Tue, Nov 30, 1999	13.75	13.94	13.75	13.94
1704	NASDAQ	FLXS	Mon, Nov 29, 1999	13.94	13.94	13.94	13.94
1703	NASDAQ	FLXS	Fri, Nov 26, 1999	13.50	13.75	13.50	13.75
1702	NASDAQ	FLXS	Wed, Nov 24, 1999	13.50	13.94	13.50	13.75
1701	NASDAQ	FLXS	Tue, Nov 23, 1999	13.75	13.88	13.50	13.69
1700	NASDAQ	FLXS	Mon, Nov 22, 1999	13.50	13.50	13.50	13.50
1699	NASDAQ	FLXS	Fri, Nov 19, 1999	13.38	13.50	13.38	13.50
1698	NASDAQ	FLXS	Thu, Nov 18, 1999	13.25	13.50	13.25	13.25
1697	NASDAQ	FLXS	Wed, Nov 17, 1999	13.25	13.25	13.25	13.25
1696	NASDAQ	FLXS	Tue, Nov 16, 1999	13.25	13.25	13.25	13.25
1695	NASDAQ	FLXS	Mon, Nov 15, 1999	13.38	13.38	13.38	13.38
1694	NASDAQ	FLXS	Fri, Nov 12, 1999	13.47	13.50	13.25	13.25
1693	NASDAQ	FLXS	Thu, Nov 11, 1999	13.25	13.25	13.25	13.25
1692	NASDAQ	FLXS	Tue, Nov 9, 1999	13.31	13.31	13.25	13.31
1691	NASDAQ	FLXS	Mon, Nov 8, 1999	13.31	13.31	13.31	13.31
1690	NASDAQ	FLXS	Fri, Nov 5, 1999	13.38	13.38	13.31	13.31
1689	NASDAQ	FLXS	Wed, Nov 3, 1999	13.25	13.25	13.25	13.25
1688	NASDAQ	FLXS	Tue, Nov 2, 1999	13.25	13.25	13.25	13.25
1687	NASDAQ	FLXS	Mon, Nov 1, 1999	13.25	13.25	13.25	13.25
1686	NASDAQ	FLXS	Fri, Oct 29, 1999	13.38	13.38	13.25	13.25
1685	NASDAQ	FLXS	Wed, Oct 27, 1999	13.38	13.38	13.25	13.31
1684	NASDAQ	FLXS	Tue, Oct 26, 1999	13.56	13.63	13.56	13.56
1683	NASDAQ	FLXS	Mon, Oct 25, 1999	13.44	13.88	13.44	13.81
1682	NASDAQ	FLXS	Fri, Oct 22, 1999	13.25	13.75	13.25	13.75
1681	NASDAQ	FLXS	Thu, Oct 21, 1999	13.50	13.50	13.50	13.50
1680	NASDAQ	FLXS	Wed, Oct 20, 1999	13.63	13.63	13.63	13.63
1679	NASDAQ	FLXS	Tue, Oct 19, 1999	13.63	13.63	13.56	13.56
1678	NASDAQ	FLXS	Mon, Oct 18, 1999	13.25	13.25	13.25	13.25
1677	NASDAQ	FLXS	Fri, Oct 15, 1999	13.50	13.50	13.13	13.25
1676	NASDAQ	FLXS	Thu, Oct 14, 1999	13.88	13.88	13.88	13.88
1675	NASDAQ	FLXS	Wed, Oct 13, 1999	13.38	13.38	13.38	13.38
1674	NASDAQ	FLXS	Mon, Oct 11, 1999	13.94	13.97	13.38	13.38
1673	NASDAQ	FLXS	Fri, Oct 8, 1999	13.38	13.38	13.38	13.38
1672	NASDAQ	FLXS	Thu, Oct 7, 1999	13.97	14.00	13.50	13.88
1671	NASDAQ	FLXS	Wed, Oct 6, 1999	13.88	13.88	13.88	13.88
1670	NASDAQ	FLXS	Tue, Oct 5, 1999	14.00	14.00	13.94	13.94
1669	NASDAQ	FLXS	Mon, Oct 4, 1999	14.00	14.00	14.00	14.00
1668	NASDAQ	FLXS	Fri, Oct 1, 1999	13.44	14.00	13.44	14.00
1667	NASDAQ	FLXS	Thu, Sep 30, 1999	13.38	13.88	13.38	13.50
1666	NASDAQ	FLXS	Tue, Sep 28, 1999	13.41	13.44	13.38	13.38
1665	NASDAQ	FLXS	Mon, Sep 27, 1999	13.47	13.50	13.38	13.50
1664	NASDAQ	FLXS	Fri, Sep 24, 1999	13.38	13.56	13.38	13.56
1663	NASDAQ	FLXS	Thu, Sep 23, 1999	13.38	13.75	13.38	13.38
1662	NASDAQ	FLXS	Wed, Sep 22, 1999	13.75	13.88	13.38	13.75
1661	NASDAQ	FLXS	Mon, Sep 20, 1999	13.38	13.38	13.38	13.38
1660	NASDAQ	FLXS	Fri, Sep 17, 1999	13.38	13.38	13.38	13.38
1659	NASDAQ	FLXS	Thu, Sep 16, 1999	13.38	13.38	13.38	13.38
1658	NASDAQ	FLXS	Tue, Sep 14, 1999	13.38	13.38	13.38	13.38
1657	NASDAQ	FLXS	Mon, Sep 13, 1999	13.50	13.50	13.50	13.50
1656	NASDAQ	FLXS	Fri, Sep 10, 1999	13.38	13.38	13.38	13.38
1655	NASDAQ	FLXS	Thu, Sep 9, 1999	13.38	13.38	13.38	13.38
1654	NASDAQ	FLXS	Tue, Sep 7, 1999	13.75	14.00	13.75	13.75
1653	NASDAQ	FLXS	Thu, Sep 2, 1999	13.25	13.38	13.25	13.38
1652	NASDAQ	FLXS	Tue, Aug 31, 1999	13.31	13.31	13.31	13.31
1651	NASDAQ	FLXS	Mon, Aug 30, 1999	13.50	13.50	13.50	13.50
1650	NASDAQ	FLXS	Fri, Aug 27, 1999	13.50	13.50	13.50	13.50
1649	NASDAQ	FLXS	Thu, Aug 26, 1999	13.13	13.25	13.13	13.25
1648	NASDAQ	FLXS	Wed, Aug 25, 1999	13.88	13.88	13.50	13.63
1647	NASDAQ	FLXS	Tue, Aug 24, 1999	13.88	14.19	13.88	14.19
1646	NASDAQ	FLXS	Mon, Aug 23, 1999	13.25	14.31	13.25	14.19
1645	NASDAQ	FLXS	Fri, Aug 20, 1999	13.25	13.25	13.25	13.25
1644	NASDAQ	FLXS	Thu, Aug 19, 1999	13.25	13.50	13.25	13.50
1643	NASDAQ	FLXS	Wed, Aug 18, 1999	13.25	13.25	13.25	13.25
1642	NASDAQ	FLXS	Tue, Aug 17, 1999	13.50	13.50	13.25	13.25
1641	NASDAQ	FLXS	Mon, Aug 16, 1999	13.50	13.50	13.50	13.50
1640	NASDAQ	FLXS	Fri, Aug 13, 1999	13.50	13.50	13.50	13.50
1639	NASDAQ	FLXS	Thu, Aug 12, 1999	12.56	13.50	12.56	13.31
1638	NASDAQ	FLXS	Wed, Aug 11, 1999	13.88	13.88	13.13	13.13
1637	NASDAQ	FLXS	Tue, Aug 10, 1999	13.88	13.88	13.69	13.69
1636	NASDAQ	FLXS	Mon, Aug 9, 1999	13.88	14.25	13.75	13.75
1635	NASDAQ	FLXS	Fri, Aug 6, 1999	13.59	14.63	13.59	14.00
1634	NASDAQ	FLXS	Thu, Aug 5, 1999	13.44	13.75	13.44	13.75
1633	NASDAQ	FLXS	Wed, Aug 4, 1999	13.19	13.63	13.19	13.47
1632	NASDAQ	FLXS	Tue, Aug 3, 1999	12.88	13.06	12.88	13.00
1631	NASDAQ	FLXS	Mon, Aug 2, 1999	13.19	13.19	13.00	13.00
1630	NASDAQ	FLXS	Fri, Jul 30, 1999	13.38	13.38	13.38	13.38
1629	NASDAQ	FLXS	Wed, Jul 28, 1999	13.38	13.38	13.38	13.38
1628	NASDAQ	FLXS	Mon, Jul 26, 1999	13.50	13.50	13.38	13.44
1627	NASDAQ	FLXS	Fri, Jul 23, 1999	13.38	13.50	13.38	13.50
1626	NASDAQ	FLXS	Thu, Jul 22, 1999	13.38	13.50	13.38	13.50
1625	NASDAQ	FLXS	Wed, Jul 21, 1999	13.38	13.38	13.38	13.38
1624	NASDAQ	FLXS	Mon, Jul 19, 1999	13.63	13.63	13.38	13.38
1623	NASDAQ	FLXS	Fri, Jul 16, 1999	13.63	13.63	13.63	13.63
1622	NASDAQ	FLXS	Thu, Jul 15, 1999	13.63	13.84	13.63	13.63
1621	NASDAQ	FLXS	Wed, Jul 14, 1999	14.00	14.00	13.63	13.63
1620	NASDAQ	FLXS	Tue, Jul 13, 1999	13.75	13.88	13.38	13.88
1619	NASDAQ	FLXS	Mon, Jul 12, 1999	13.00	13.50	13.00	13.50
1618	NASDAQ	FLXS	Fri, Jul 9, 1999	13.25	13.63	13.00	13.00
1617	NASDAQ	FLXS	Thu, Jul 8, 1999	13.25	13.25	13.25	13.25
1616	NASDAQ	FLXS	Wed, Jul 7, 1999	13.25	13.25	13.25	13.25
1615	NASDAQ	FLXS	Tue, Jul 6, 1999	13.44	13.44	12.88	12.88
1614	NASDAQ	FLXS	Fri, Jul 2, 1999	13.38	13.38	13.38	13.38
1613	NASDAQ	FLXS	Thu, Jul 1, 1999	13.31	13.38	13.06	13.38
1612	NASDAQ	FLXS	Wed, Jun 30, 1999	13.31	13.31	13.31	13.31
1611	NASDAQ	FLXS	Tue, Jun 29, 1999	13.31	13.50	13.31	13.50
1610	NASDAQ	FLXS	Mon, Jun 28, 1999	13.25	13.31	13.25	13.31
1609	NASDAQ	FLXS	Fri, Jun 25, 1999	13.13	13.25	13.13	13.25
1608	NASDAQ	FLXS	Thu, Jun 24, 1999	13.13	13.38	13.13	13.31
1607	NASDAQ	FLXS	Wed, Jun 23, 1999	13.13	13.25	13.13	13.13
1606	NASDAQ	FLXS	Tue, Jun 22, 1999	13.13	13.50	13.13	13.50
1605	NASDAQ	FLXS	Mon, Jun 21, 1999	13.25	13.47	13.19	13.38
1604	NASDAQ	FLXS	Fri, Jun 18, 1999	13.25	13.50	13.25	13.50
1603	NASDAQ	FLXS	Thu, Jun 17, 1999	13.13	13.13	13.13	13.13
1602	NASDAQ	FLXS	Wed, Jun 16, 1999	13.00	13.25	13.00	13.25
1601	NASDAQ	FLXS	Tue, Jun 15, 1999	13.25	13.25	12.75	13.00
1600	NASDAQ	FLXS	Mon, Jun 14, 1999	13.38	13.38	12.50	12.75
1599	NASDAQ	FLXS	Fri, Jun 11, 1999	13.50	13.50	13.31	13.31
1598	NASDAQ	FLXS	Thu, Jun 10, 1999	13.44	13.50	13.38	13.38
1597	NASDAQ	FLXS	Wed, Jun 9, 1999	13.38	13.38	13.38	13.38
1596	NASDAQ	FLXS	Tue, Jun 8, 1999	13.50	13.63	13.50	13.50
1595	NASDAQ	FLXS	Mon, Jun 7, 1999	13.50	13.50	13.25	13.25
1594	NASDAQ	FLXS	Fri, Jun 4, 1999	13.50	13.50	13.38	13.50
1593	NASDAQ	FLXS	Thu, Jun 3, 1999	14.00	14.00	13.50	13.50
1592	NASDAQ	FLXS	Wed, Jun 2, 1999	13.50	13.50	13.25	13.50
1591	NASDAQ	FLXS	Fri, May 28, 1999	13.50	13.88	13.50	13.88
1590	NASDAQ	FLXS	Thu, May 27, 1999	13.81	13.81	13.50	13.50
1589	NASDAQ	FLXS	Wed, May 26, 1999	13.50	13.94	13.50	13.94
1588	NASDAQ	FLXS	Tue, May 25, 1999	14.00	14.00	13.50	13.50
1587	NASDAQ	FLXS	Mon, May 24, 1999	14.13	14.13	13.50	13.50
1586	NASDAQ	FLXS	Fri, May 21, 1999	13.25	13.38	13.25	13.38
1585	NASDAQ	FLXS	Thu, May 20, 1999	13.25	13.50	13.25	13.38
1584	NASDAQ	FLXS	Wed, May 19, 1999	13.50	13.69	13.25	13.25
1583	NASDAQ	FLXS	Tue, May 18, 1999	13.69	13.69	13.63	13.69
1582	NASDAQ	FLXS	Mon, May 17, 1999	13.50	13.69	13.25	13.63
1581	NASDAQ	FLXS	Fri, May 14, 1999	14.00	14.00	13.50	13.56
1580	NASDAQ	FLXS	Thu, May 13, 1999	13.63	13.63	13.63	13.63
1579	NASDAQ	FLXS	Tue, May 11, 1999	13.38	13.38	13.38	13.38
1578	NASDAQ	FLXS	Fri, May 7, 1999	14.13	14.13	13.00	13.00
1577	NASDAQ	FLXS	Thu, May 6, 1999	14.13	14.13	13.38	13.63
1576	NASDAQ	FLXS	Wed, May 5, 1999	13.06	13.06	13.06	13.06
1575	NASDAQ	FLXS	Tue, May 4, 1999	13.50	13.50	13.25	13.25
1574	NASDAQ	FLXS	Mon, May 3, 1999	13.50	13.50	13.06	13.06
1573	NASDAQ	FLXS	Fri, Apr 30, 1999	13.06	13.06	13.06	13.06
1572	NASDAQ	FLXS	Thu, Apr 29, 1999	13.19	13.19	13.19	13.19
1571	NASDAQ	FLXS	Wed, Apr 28, 1999	13.19	13.25	13.19	13.25
1570	NASDAQ	FLXS	Tue, Apr 27, 1999	13.44	13.44	13.13	13.44
1569	NASDAQ	FLXS	Mon, Apr 26, 1999	14.13	14.13	13.38	14.13
1568	NASDAQ	FLXS	Fri, Apr 23, 1999	13.63	14.13	13.00	14.13
1567	NASDAQ	FLXS	Thu, Apr 22, 1999	14.00	14.00	14.00	14.00
1566	NASDAQ	FLXS	Wed, Apr 21, 1999	13.81	13.81	13.00	13.25
1565	NASDAQ	FLXS	Tue, Apr 20, 1999	13.75	14.13	13.75	13.75
1564	NASDAQ	FLXS	Mon, Apr 19, 1999	13.88	13.88	13.75	13.88
1563	NASDAQ	FLXS	Fri, Apr 16, 1999	12.75	13.63	12.75	13.38
1562	NASDAQ	FLXS	Thu, Apr 15, 1999	12.38	13.00	12.38	13.00
1561	NASDAQ	FLXS	Wed, Apr 14, 1999	12.00	12.00	11.75	11.75
1560	NASDAQ	FLXS	Tue, Apr 13, 1999	12.13	12.38	12.13	12.13
1559	NASDAQ	FLXS	Mon, Apr 12, 1999	12.63	12.63	12.00	12.13
1558	NASDAQ	FLXS	Fri, Apr 9, 1999	12.88	12.88	12.69	12.69
1557	NASDAQ	FLXS	Thu, Apr 8, 1999	13.00	13.00	12.88	12.88
1556	NASDAQ	FLXS	Wed, Apr 7, 1999	13.00	13.00	13.00	13.00
1555	NASDAQ	FLXS	Tue, Apr 6, 1999	13.00	13.25	12.88	13.00
1554	NASDAQ	FLXS	Mon, Apr 5, 1999	13.38	13.50	12.97	12.97
1553	NASDAQ	FLXS	Thu, Apr 1, 1999	13.25	13.88	13.13	13.88
1552	NASDAQ	FLXS	Wed, Mar 31, 1999	13.44	13.44	13.13	13.13
1551	NASDAQ	FLXS	Tue, Mar 30, 1999	13.13	13.44	13.06	13.13
1550	NASDAQ	FLXS	Mon, Mar 29, 1999	13.00	13.06	13.00	13.00
1549	NASDAQ	FLXS	Fri, Mar 26, 1999	12.75	12.94	12.75	12.75
1548	NASDAQ	FLXS	Thu, Mar 25, 1999	12.75	13.00	12.75	12.88
1547	NASDAQ	FLXS	Wed, Mar 24, 1999	12.25	12.44	12.25	12.44
1546	NASDAQ	FLXS	Tue, Mar 23, 1999	12.38	12.44	12.31	12.38
1545	NASDAQ	FLXS	Mon, Mar 22, 1999	12.50	12.50	12.19	12.44
1544	NASDAQ	FLXS	Fri, Mar 19, 1999	12.69	12.69	12.50	12.63
1543	NASDAQ	FLXS	Thu, Mar 18, 1999	13.03	13.03	12.75	12.75
1542	NASDAQ	FLXS	Wed, Mar 17, 1999	12.81	13.03	12.81	12.81
1541	NASDAQ	FLXS	Mon, Mar 15, 1999	12.63	13.00	12.63	12.81
1540	NASDAQ	FLXS	Fri, Mar 12, 1999	13.50	13.50	12.63	12.63
1539	NASDAQ	FLXS	Thu, Mar 11, 1999	13.50	13.50	13.00	13.00
1538	NASDAQ	FLXS	Wed, Mar 10, 1999	13.13	13.13	13.00	13.00
1537	NASDAQ	FLXS	Tue, Mar 9, 1999	13.00	13.00	12.75	12.75
1536	NASDAQ	FLXS	Mon, Mar 8, 1999	12.69	12.69	12.69	12.69
1535	NASDAQ	FLXS	Fri, Mar 5, 1999	12.75	12.75	12.75	12.75
1534	NASDAQ	FLXS	Thu, Mar 4, 1999	13.00	13.44	12.75	12.75
1533	NASDAQ	FLXS	Wed, Mar 3, 1999	12.00	12.19	12.00	12.19
1532	NASDAQ	FLXS	Tue, Mar 2, 1999	12.13	12.25	12.13	12.25
1531	NASDAQ	FLXS	Mon, Mar 1, 1999	12.25	12.25	12.25	12.25
1530	NASDAQ	FLXS	Fri, Feb 26, 1999	13.00	13.00	12.13	12.25
1529	NASDAQ	FLXS	Thu, Feb 25, 1999	12.75	13.00	12.75	13.00
1528	NASDAQ	FLXS	Wed, Feb 24, 1999	13.00	13.00	13.00	13.00
1527	NASDAQ	FLXS	Tue, Feb 23, 1999	13.00	13.00	13.00	13.00
1526	NASDAQ	FLXS	Mon, Feb 22, 1999	13.00	14.00	12.25	13.25
1525	NASDAQ	FLXS	Fri, Feb 19, 1999	12.25	12.63	12.25	12.63
1524	NASDAQ	FLXS	Thu, Feb 18, 1999	12.00	13.00	12.00	12.63
1523	NASDAQ	FLXS	Wed, Feb 17, 1999	12.19	12.19	12.13	12.13
1522	NASDAQ	FLXS	Tue, Feb 16, 1999	12.44	12.44	12.19	12.19
1521	NASDAQ	FLXS	Thu, Feb 11, 1999	12.13	12.13	12.13	12.13
1520	NASDAQ	FLXS	Wed, Feb 10, 1999	11.94	12.63	11.94	12.50
1519	NASDAQ	FLXS	Tue, Feb 9, 1999	11.75	11.94	11.69	11.94
1518	NASDAQ	FLXS	Mon, Feb 8, 1999	11.88	11.88	11.63	11.63
1517	NASDAQ	FLXS	Thu, Feb 4, 1999	11.75	11.75	11.75	11.75
1516	NASDAQ	FLXS	Wed, Feb 3, 1999	12.50	13.00	11.75	11.75
1515	NASDAQ	FLXS	Tue, Feb 2, 1999	12.00	12.00	11.38	12.00
1514	NASDAQ	FLXS	Mon, Feb 1, 1999	12.00	12.00	11.88	11.88
1513	NASDAQ	FLXS	Fri, Jan 29, 1999	12.13	12.25	12.00	12.25
1512	NASDAQ	FLXS	Thu, Jan 28, 1999	12.25	12.25	12.25	12.25
1511	NASDAQ	FLXS	Wed, Jan 27, 1999	12.38	12.88	12.25	12.50
1510	NASDAQ	FLXS	Tue, Jan 26, 1999	12.38	13.38	12.38	13.00
1509	NASDAQ	FLXS	Mon, Jan 25, 1999	12.00	12.38	12.00	12.38
1508	NASDAQ	FLXS	Fri, Jan 22, 1999	11.88	12.09	11.88	12.09
1507	NASDAQ	FLXS	Thu, Jan 21, 1999	11.81	12.25	11.81	12.09
1506	NASDAQ	FLXS	Wed, Jan 20, 1999	12.13	12.13	11.75	11.94
1505	NASDAQ	FLXS	Tue, Jan 19, 1999	11.88	11.88	11.75	11.81
1504	NASDAQ	FLXS	Fri, Jan 15, 1999	12.63	12.63	12.63	12.63
1503	NASDAQ	FLXS	Thu, Jan 14, 1999	11.63	11.75	11.63	11.75
1502	NASDAQ	FLXS	Wed, Jan 13, 1999	12.25	12.38	11.38	11.63
1501	NASDAQ	FLXS	Tue, Jan 12, 1999	12.50	12.81	12.50	12.50
1500	NASDAQ	FLXS	Mon, Jan 11, 1999	13.13	13.13	12.63	12.63
1499	NASDAQ	FLXS	Fri, Jan 8, 1999	12.75	13.38	12.75	13.13
1498	NASDAQ	FLXS	Wed, Jan 6, 1999	12.63	13.13	12.63	13.13
1497	NASDAQ	FLXS	Tue, Jan 5, 1999	12.63	12.81	12.63	12.81
1496	NASDAQ	FLXS	Mon, Jan 4, 1999	13.13	13.13	12.50	12.50
1495	NASDAQ	FLXS	Thu, Dec 31, 1998	12.88	12.88	12.88	12.88
1494	NASDAQ	FLXS	Wed, Dec 30, 1998	12.63	12.75	12.63	12.75
1493	NASDAQ	FLXS	Tue, Dec 29, 1998	12.50	13.00	12.50	12.63
1492	NASDAQ	FLXS	Mon, Dec 28, 1998	12.50	12.75	12.50	12.50
1491	NASDAQ	FLXS	Thu, Dec 24, 1998	12.38	12.38	12.38	12.38
1490	NASDAQ	FLXS	Wed, Dec 23, 1998	12.38	12.75	12.38	12.75
1489	NASDAQ	FLXS	Tue, Dec 22, 1998	12.38	13.00	12.38	13.00
1488	NASDAQ	FLXS	Mon, Dec 21, 1998	12.75	12.75	12.50	12.69
1487	NASDAQ	FLXS	Fri, Dec 18, 1998	12.13	12.88	12.13	12.88
1486	NASDAQ	FLXS	Thu, Dec 17, 1998	12.69	12.69	12.69	12.69
1485	NASDAQ	FLXS	Wed, Dec 16, 1998	12.50	12.63	12.50	12.63
1484	NASDAQ	FLXS	Tue, Dec 15, 1998	12.75	12.88	12.63	12.75
1483	NASDAQ	FLXS	Fri, Dec 11, 1998	12.50	12.88	12.50	12.88
1482	NASDAQ	FLXS	Thu, Dec 10, 1998	12.50	12.69	12.50	12.69
1481	NASDAQ	FLXS	Tue, Dec 8, 1998	12.63	12.81	12.56	12.56
1480	NASDAQ	FLXS	Mon, Dec 7, 1998	12.44	12.44	12.44	12.44
1479	NASDAQ	FLXS	Fri, Dec 4, 1998	12.25	12.56	12.25	12.25
1478	NASDAQ	FLXS	Thu, Dec 3, 1998	12.56	12.56	12.25	12.25
1477	NASDAQ	FLXS	Wed, Dec 2, 1998	12.13	12.38	12.13	12.38
1476	NASDAQ	FLXS	Tue, Dec 1, 1998	12.25	12.50	12.13	12.50
1475	NASDAQ	FLXS	Mon, Nov 30, 1998	12.63	12.63	12.38	12.38
1474	NASDAQ	FLXS	Wed, Nov 25, 1998	12.13	13.00	12.13	12.38
1473	NASDAQ	FLXS	Tue, Nov 24, 1998	11.63	12.13	11.63	12.13
1472	NASDAQ	FLXS	Mon, Nov 23, 1998	11.75	11.75	11.38	11.38
1471	NASDAQ	FLXS	Fri, Nov 20, 1998	11.88	12.00	11.63	11.75
1470	NASDAQ	FLXS	Thu, Nov 19, 1998	12.38	12.38	11.63	11.75
1469	NASDAQ	FLXS	Wed, Nov 18, 1998	12.50	12.75	12.38	12.75
1468	NASDAQ	FLXS	Tue, Nov 17, 1998	12.50	12.94	12.38	12.56
1467	NASDAQ	FLXS	Mon, Nov 16, 1998	12.69	13.00	12.69	12.75
1466	NASDAQ	FLXS	Fri, Nov 13, 1998	12.69	13.00	12.69	13.00
1465	NASDAQ	FLXS	Thu, Nov 12, 1998	13.50	13.50	12.69	12.69
1464	NASDAQ	FLXS	Wed, Nov 11, 1998	12.75	13.13	12.75	13.13
1463	NASDAQ	FLXS	Tue, Nov 10, 1998	13.00	13.06	12.63	12.63
1462	NASDAQ	FLXS	Mon, Nov 9, 1998	12.75	13.38	12.75	13.38
1461	NASDAQ	FLXS	Fri, Nov 6, 1998	13.00	13.25	12.63	12.63
1460	NASDAQ	FLXS	Thu, Nov 5, 1998	12.75	12.75	12.38	12.75
1459	NASDAQ	FLXS	Wed, Nov 4, 1998	11.00	12.75	11.00	12.44
1458	NASDAQ	FLXS	Tue, Nov 3, 1998	10.63	10.88	10.44	10.88
1457	NASDAQ	FLXS	Mon, Nov 2, 1998	10.63	10.63	10.50	10.63
1456	NASDAQ	FLXS	Fri, Oct 30, 1998	10.50	10.50	10.50	10.50
1455	NASDAQ	FLXS	Thu, Oct 29, 1998	10.63	10.63	10.50	10.50
1454	NASDAQ	FLXS	Wed, Oct 28, 1998	10.25	10.50	10.00	10.00
1453	NASDAQ	FLXS	Tue, Oct 27, 1998	9.88	10.25	9.75	10.25
1452	NASDAQ	FLXS	Mon, Oct 26, 1998	10.06	10.25	10.06	10.25
1451	NASDAQ	FLXS	Fri, Oct 23, 1998	10.38	10.38	9.88	9.88
1450	NASDAQ	FLXS	Thu, Oct 22, 1998	10.00	10.38	9.88	10.38
1449	NASDAQ	FLXS	Wed, Oct 21, 1998	9.75	10.38	9.75	10.00
1448	NASDAQ	FLXS	Tue, Oct 20, 1998	9.88	9.88	9.88	9.88
1447	NASDAQ	FLXS	Mon, Oct 19, 1998	10.00	10.00	9.75	9.75
1446	NASDAQ	FLXS	Fri, Oct 16, 1998	9.88	9.88	9.88	9.88
1445	NASDAQ	FLXS	Thu, Oct 15, 1998	9.88	10.25	9.88	10.25
1444	NASDAQ	FLXS	Wed, Oct 14, 1998	9.63	9.75	9.63	9.75
1443	NASDAQ	FLXS	Tue, Oct 13, 1998	9.75	9.75	9.38	9.44
1442	NASDAQ	FLXS	Mon, Oct 12, 1998	9.25	9.50	9.25	9.50
1441	NASDAQ	FLXS	Fri, Oct 9, 1998	9.13	9.75	8.75	9.13
1440	NASDAQ	FLXS	Thu, Oct 8, 1998	9.75	9.75	8.88	9.25
1439	NASDAQ	FLXS	Wed, Oct 7, 1998	9.88	10.13	9.50	10.13
1438	NASDAQ	FLXS	Tue, Oct 6, 1998	9.88	10.13	9.88	10.13
1437	NASDAQ	FLXS	Mon, Oct 5, 1998	10.25	10.25	9.75	9.75
1436	NASDAQ	FLXS	Fri, Oct 2, 1998	10.38	10.38	10.25	10.31
1435	NASDAQ	FLXS	Thu, Oct 1, 1998	10.88	10.88	10.38	10.88
1434	NASDAQ	FLXS	Wed, Sep 30, 1998	10.63	10.88	10.50	10.88
1433	NASDAQ	FLXS	Mon, Sep 28, 1998	10.63	10.75	10.63	10.75
1432	NASDAQ	FLXS	Fri, Sep 25, 1998	10.75	10.75	10.75	10.75
1431	NASDAQ	FLXS	Thu, Sep 24, 1998	11.00	11.00	10.75	10.75
1430	NASDAQ	FLXS	Wed, Sep 23, 1998	10.81	11.00	10.75	11.00
1429	NASDAQ	FLXS	Tue, Sep 22, 1998	10.38	10.75	10.38	10.75
1428	NASDAQ	FLXS	Mon, Sep 21, 1998	10.38	10.75	10.38	10.75
1427	NASDAQ	FLXS	Fri, Sep 18, 1998	11.00	11.25	11.00	11.00
1426	NASDAQ	FLXS	Thu, Sep 17, 1998	11.00	11.00	11.00	11.00
1425	NASDAQ	FLXS	Wed, Sep 16, 1998	11.00	11.00	11.00	11.00
1424	NASDAQ	FLXS	Tue, Sep 15, 1998	11.50	11.50	11.38	11.38
1423	NASDAQ	FLXS	Mon, Sep 14, 1998	10.88	11.75	10.88	11.13
1422	NASDAQ	FLXS	Fri, Sep 11, 1998	10.88	11.13	10.38	11.00
1421	NASDAQ	FLXS	Thu, Sep 10, 1998	11.00	11.13	10.88	10.88
1420	NASDAQ	FLXS	Fri, Sep 4, 1998	10.75	11.25	10.75	11.25
1419	NASDAQ	FLXS	Thu, Sep 3, 1998	11.00	11.00	10.88	10.88
1418	NASDAQ	FLXS	Wed, Sep 2, 1998	11.63	12.13	10.75	12.13
1417	NASDAQ	FLXS	Tue, Sep 1, 1998	11.00	12.00	11.00	12.00
1416	NASDAQ	FLXS	Mon, Aug 31, 1998	11.00	11.06	11.00	11.00
1415	NASDAQ	FLXS	Fri, Aug 28, 1998	11.50	11.50	11.50	11.50
1414	NASDAQ	FLXS	Thu, Aug 27, 1998	10.94	12.13	10.94	12.13
1413	NASDAQ	FLXS	Wed, Aug 26, 1998	11.63	11.88	11.63	11.63
1412	NASDAQ	FLXS	Tue, Aug 25, 1998	11.94	11.94	11.81	11.91
1411	NASDAQ	FLXS	Mon, Aug 24, 1998	12.00	12.00	12.00	12.00
1410	NASDAQ	FLXS	Fri, Aug 21, 1998	11.25	12.00	11.25	12.00
1409	NASDAQ	FLXS	Thu, Aug 20, 1998	11.75	11.84	11.75	11.84
1408	NASDAQ	FLXS	Wed, Aug 19, 1998	12.13	12.13	11.88	11.94
1407	NASDAQ	FLXS	Fri, Aug 14, 1998	11.38	12.13	11.38	11.88
1406	NASDAQ	FLXS	Thu, Aug 13, 1998	11.50	11.50	11.38	11.38
1405	NASDAQ	FLXS	Wed, Aug 12, 1998	11.75	12.00	11.38	11.63
1404	NASDAQ	FLXS	Tue, Aug 11, 1998	11.63	11.75	11.38	11.63
1403	NASDAQ	FLXS	Mon, Aug 10, 1998	11.63	11.69	11.31	11.31
1402	NASDAQ	FLXS	Fri, Aug 7, 1998	11.75	11.75	11.75	11.75
1401	NASDAQ	FLXS	Thu, Aug 6, 1998	11.50	11.63	11.25	11.44
1400	NASDAQ	FLXS	Wed, Aug 5, 1998	11.75	11.75	11.13	11.50
1399	NASDAQ	FLXS	Tue, Aug 4, 1998	11.00	11.13	11.00	11.13
1398	NASDAQ	FLXS	Mon, Aug 3, 1998	12.00	12.00	10.38	11.13
1397	NASDAQ	FLXS	Fri, Jul 31, 1998	12.00	12.00	12.00	12.00
1396	NASDAQ	FLXS	Wed, Jul 29, 1998	11.88	12.00	11.88	12.00
1395	NASDAQ	FLXS	Tue, Jul 28, 1998	12.25	12.25	12.25	12.25
1394	NASDAQ	FLXS	Mon, Jul 27, 1998	12.25	12.25	12.25	12.25
1393	NASDAQ	FLXS	Fri, Jul 24, 1998	12.25	12.88	12.25	12.88
1392	NASDAQ	FLXS	Thu, Jul 23, 1998	13.38	13.38	12.63	12.94
1391	NASDAQ	FLXS	Wed, Jul 22, 1998	13.63	13.75	13.00	13.00
1390	NASDAQ	FLXS	Tue, Jul 21, 1998	13.75	13.75	13.75	13.75
1389	NASDAQ	FLXS	Fri, Jul 17, 1998	13.25	13.38	13.13	13.38
1388	NASDAQ	FLXS	Wed, Jul 15, 1998	14.00	14.00	13.50	13.50
1387	NASDAQ	FLXS	Tue, Jul 14, 1998	13.25	13.25	13.25	13.25
1386	NASDAQ	FLXS	Fri, Jul 10, 1998	13.88	13.88	13.38	13.38
1385	NASDAQ	FLXS	Thu, Jul 9, 1998	13.88	13.88	13.63	13.63
1384	NASDAQ	FLXS	Wed, Jul 8, 1998	13.38	13.50	13.38	13.38
1383	NASDAQ	FLXS	Tue, Jul 7, 1998	14.00	14.13	13.63	13.63
1382	NASDAQ	FLXS	Mon, Jul 6, 1998	13.88	14.00	13.88	14.00
1381	NASDAQ	FLXS	Thu, Jul 2, 1998	13.88	14.00	13.88	13.88
1380	NASDAQ	FLXS	Wed, Jul 1, 1998	13.88	14.13	13.88	13.88
1379	NASDAQ	FLXS	Tue, Jun 30, 1998	14.00	14.00	13.88	14.00
1378	NASDAQ	FLXS	Mon, Jun 29, 1998	13.88	14.00	13.88	14.00
1377	NASDAQ	FLXS	Fri, Jun 26, 1998	15.00	15.00	14.00	14.00
1376	NASDAQ	FLXS	Thu, Jun 25, 1998	14.00	14.63	14.00	14.00
1375	NASDAQ	FLXS	Wed, Jun 24, 1998	12.75	14.25	12.75	14.25
1374	NASDAQ	FLXS	Mon, Jun 22, 1998	13.13	13.13	13.13	13.13
1373	NASDAQ	FLXS	Fri, Jun 19, 1998	13.75	13.75	13.00	13.13
1372	NASDAQ	FLXS	Thu, Jun 18, 1998	12.75	12.75	12.63	12.63
1371	NASDAQ	FLXS	Wed, Jun 17, 1998	12.50	13.00	12.50	13.00
1370	NASDAQ	FLXS	Tue, Jun 16, 1998	12.00	12.50	12.00	12.50
1369	NASDAQ	FLXS	Fri, Jun 12, 1998	12.75	12.75	12.50	12.75
1368	NASDAQ	FLXS	Thu, Jun 11, 1998	12.38	12.63	12.38	12.63
1367	NASDAQ	FLXS	Wed, Jun 10, 1998	12.63	13.19	12.63	13.19
1366	NASDAQ	FLXS	Tue, Jun 9, 1998	12.38	12.63	12.38	12.63
1365	NASDAQ	FLXS	Mon, Jun 8, 1998	12.38	12.94	12.38	12.94
1364	NASDAQ	FLXS	Fri, Jun 5, 1998	12.75	12.75	12.75	12.75
1363	NASDAQ	FLXS	Thu, Jun 4, 1998	12.13	12.75	12.13	12.75
1362	NASDAQ	FLXS	Wed, Jun 3, 1998	12.13	12.63	12.13	12.63
1361	NASDAQ	FLXS	Tue, Jun 2, 1998	12.25	12.25	12.25	12.25
1360	NASDAQ	FLXS	Mon, Jun 1, 1998	12.63	13.00	12.50	13.00
1359	NASDAQ	FLXS	Fri, May 29, 1998	12.63	13.25	12.63	13.25
1358	NASDAQ	FLXS	Wed, May 27, 1998	12.75	12.75	12.75	12.75
1357	NASDAQ	FLXS	Fri, May 22, 1998	13.00	13.50	13.00	13.50
1356	NASDAQ	FLXS	Thu, May 21, 1998	13.50	13.50	13.06	13.06
1355	NASDAQ	FLXS	Wed, May 20, 1998	12.88	13.38	12.88	13.38
1354	NASDAQ	FLXS	Tue, May 19, 1998	12.88	13.00	12.75	13.00
1353	NASDAQ	FLXS	Mon, May 18, 1998	13.25	13.25	12.63	12.63
1352	NASDAQ	FLXS	Fri, May 15, 1998	13.00	13.00	13.00	13.00
1351	NASDAQ	FLXS	Thu, May 14, 1998	13.25	13.50	13.00	13.50
1350	NASDAQ	FLXS	Wed, May 13, 1998	13.25	13.88	13.25	13.25
1349	NASDAQ	FLXS	Tue, May 12, 1998	13.25	13.75	13.25	13.75
1348	NASDAQ	FLXS	Mon, May 11, 1998	13.75	13.75	13.56	13.56
1347	NASDAQ	FLXS	Fri, May 8, 1998	13.50	13.81	13.50	13.81
1346	NASDAQ	FLXS	Thu, May 7, 1998	13.44	13.63	13.44	13.50
1345	NASDAQ	FLXS	Wed, May 6, 1998	13.81	13.81	13.38	13.38
1344	NASDAQ	FLXS	Tue, May 5, 1998	13.63	14.00	13.63	13.81
1343	NASDAQ	FLXS	Mon, May 4, 1998	14.06	14.06	13.38	13.38
1342	NASDAQ	FLXS	Fri, May 1, 1998	13.81	13.81	13.81	13.81
1341	NASDAQ	FLXS	Thu, Apr 30, 1998	13.63	13.94	13.63	13.94
1340	NASDAQ	FLXS	Wed, Apr 29, 1998	13.63	14.06	13.63	13.63
1339	NASDAQ	FLXS	Tue, Apr 28, 1998	13.88	14.06	13.88	14.06
1338	NASDAQ	FLXS	Mon, Apr 27, 1998	14.00	14.00	13.50	13.63
1337	NASDAQ	FLXS	Fri, Apr 24, 1998	14.25	14.25	14.13	14.25
1336	NASDAQ	FLXS	Thu, Apr 23, 1998	14.00	14.00	14.00	14.00
1335	NASDAQ	FLXS	Wed, Apr 22, 1998	14.31	14.31	14.00	14.16
1334	NASDAQ	FLXS	Tue, Apr 21, 1998	14.31	14.31	13.88	14.00
1333	NASDAQ	FLXS	Mon, Apr 20, 1998	13.88	14.19	13.88	14.19
1332	NASDAQ	FLXS	Fri, Apr 17, 1998	14.19	14.31	13.88	13.88
1331	NASDAQ	FLXS	Thu, Apr 16, 1998	14.44	14.44	13.88	14.25
1330	NASDAQ	FLXS	Wed, Apr 15, 1998	13.88	14.50	13.75	14.38
1329	NASDAQ	FLXS	Tue, Apr 14, 1998	13.75	13.88	13.50	13.50
1328	NASDAQ	FLXS	Mon, Apr 13, 1998	13.25	13.38	13.25	13.38
1327	NASDAQ	FLXS	Thu, Apr 9, 1998	13.19	13.38	13.19	13.38
1326	NASDAQ	FLXS	Wed, Apr 8, 1998	13.13	13.50	13.13	13.31
1325	NASDAQ	FLXS	Tue, Apr 7, 1998	13.75	13.88	13.38	13.50
1324	NASDAQ	FLXS	Mon, Apr 6, 1998	13.75	13.75	13.75	13.75
1323	NASDAQ	FLXS	Fri, Apr 3, 1998	13.75	13.88	13.75	13.81
1322	NASDAQ	FLXS	Thu, Apr 2, 1998	13.88	13.88	13.75	13.75
1321	NASDAQ	FLXS	Wed, Apr 1, 1998	13.56	13.56	13.56	13.56
1320	NASDAQ	FLXS	Tue, Mar 31, 1998	13.56	14.00	13.56	13.88
1319	NASDAQ	FLXS	Mon, Mar 30, 1998	14.25	14.63	14.00	14.00
1318	NASDAQ	FLXS	Fri, Mar 27, 1998	13.75	14.00	13.69	13.88
1317	NASDAQ	FLXS	Thu, Mar 26, 1998	13.75	13.75	13.75	13.75
1316	NASDAQ	FLXS	Wed, Mar 25, 1998	13.75	13.75	13.75	13.75
1315	NASDAQ	FLXS	Tue, Mar 24, 1998	13.69	13.69	13.69	13.69
1314	NASDAQ	FLXS	Mon, Mar 23, 1998	13.75	13.75	13.75	13.75
1313	NASDAQ	FLXS	Fri, Mar 20, 1998	13.75	13.75	13.75	13.75
1312	NASDAQ	FLXS	Thu, Mar 19, 1998	13.56	13.75	13.56	13.69
1311	NASDAQ	FLXS	Wed, Mar 18, 1998	13.63	13.69	13.63	13.63
1310	NASDAQ	FLXS	Tue, Mar 17, 1998	13.50	13.69	13.50	13.69
1309	NASDAQ	FLXS	Mon, Mar 16, 1998	13.13	13.63	13.13	13.63
1308	NASDAQ	FLXS	Fri, Mar 13, 1998	13.63	13.63	13.25	13.25
1307	NASDAQ	FLXS	Thu, Mar 12, 1998	13.19	13.25	13.19	13.25
1306	NASDAQ	FLXS	Wed, Mar 11, 1998	13.38	13.63	13.25	13.63
1305	NASDAQ	FLXS	Tue, Mar 10, 1998	13.50	13.75	13.50	13.63
1304	NASDAQ	FLXS	Mon, Mar 9, 1998	12.88	13.38	12.88	13.38
1303	NASDAQ	FLXS	Fri, Mar 6, 1998	12.63	12.88	12.63	12.75
1302	NASDAQ	FLXS	Thu, Mar 5, 1998	12.63	12.88	12.63	12.63
1301	NASDAQ	FLXS	Wed, Mar 4, 1998	12.63	13.25	12.63	13.25
1300	NASDAQ	FLXS	Tue, Mar 3, 1998	12.44	12.75	12.44	12.75
1299	NASDAQ	FLXS	Mon, Mar 2, 1998	12.44	12.50	12.44	12.50
1298	NASDAQ	FLXS	Fri, Feb 27, 1998	12.44	12.50	12.44	12.44
1297	NASDAQ	FLXS	Thu, Feb 26, 1998	12.63	12.64	12.50	12.64
1296	NASDAQ	FLXS	Wed, Feb 25, 1998	12.63	12.63	12.38	12.63
1295	NASDAQ	FLXS	Tue, Feb 24, 1998	12.56	12.56	12.38	12.50
1294	NASDAQ	FLXS	Mon, Feb 23, 1998	12.31	12.50	12.19	12.50
1293	NASDAQ	FLXS	Fri, Feb 20, 1998	12.13	12.13	12.13	12.13
1292	NASDAQ	FLXS	Thu, Feb 19, 1998	12.31	12.56	12.13	12.13
1291	NASDAQ	FLXS	Wed, Feb 18, 1998	12.56	12.56	12.44	12.56
1290	NASDAQ	FLXS	Tue, Feb 17, 1998	12.50	12.56	12.38	12.38
1289	NASDAQ	FLXS	Fri, Feb 13, 1998	12.44	12.63	12.44	12.50
1288	NASDAQ	FLXS	Thu, Feb 12, 1998	12.44	12.50	12.19	12.31
1287	NASDAQ	FLXS	Wed, Feb 11, 1998	12.38	12.38	12.19	12.19
1286	NASDAQ	FLXS	Tue, Feb 10, 1998	12.50	12.50	12.38	12.38
1285	NASDAQ	FLXS	Mon, Feb 9, 1998	12.94	12.94	12.00	12.50
1284	NASDAQ	FLXS	Fri, Feb 6, 1998	12.75	12.94	12.75	12.75
1283	NASDAQ	FLXS	Thu, Feb 5, 1998	12.75	12.75	12.75	12.75
1282	NASDAQ	FLXS	Wed, Feb 4, 1998	13.00	13.00	12.75	12.94
1281	NASDAQ	FLXS	Tue, Feb 3, 1998	13.50	13.50	12.63	12.69
1280	NASDAQ	FLXS	Mon, Feb 2, 1998	12.88	13.50	12.88	12.88
1279	NASDAQ	FLXS	Fri, Jan 30, 1998	13.00	13.00	13.00	13.00
1278	NASDAQ	FLXS	Thu, Jan 29, 1998	13.63	13.63	13.25	13.25
1277	NASDAQ	FLXS	Wed, Jan 28, 1998	13.44	13.63	13.25	13.25
1276	NASDAQ	FLXS	Tue, Jan 27, 1998	13.25	13.50	13.25	13.50
1275	NASDAQ	FLXS	Mon, Jan 26, 1998	12.63	13.38	12.63	13.25
1274	NASDAQ	FLXS	Fri, Jan 23, 1998	12.63	13.13	12.63	13.13
1273	NASDAQ	FLXS	Thu, Jan 22, 1998	12.63	13.25	12.63	13.00
1272	NASDAQ	FLXS	Wed, Jan 21, 1998	13.00	13.00	12.63	12.63
1271	NASDAQ	FLXS	Tue, Jan 20, 1998	12.75	13.00	12.75	13.00
1270	NASDAQ	FLXS	Fri, Jan 16, 1998	12.88	12.88	12.88	12.88
1269	NASDAQ	FLXS	Thu, Jan 15, 1998	12.75	12.94	12.75	12.75
1268	NASDAQ	FLXS	Wed, Jan 14, 1998	13.00	13.00	12.63	13.00
1267	NASDAQ	FLXS	Tue, Jan 13, 1998	12.63	12.63	12.63	12.63
1266	NASDAQ	FLXS	Mon, Jan 12, 1998	13.63	13.63	12.38	12.63
1265	NASDAQ	FLXS	Fri, Jan 9, 1998	12.63	12.63	12.63	12.63
1264	NASDAQ	FLXS	Wed, Jan 7, 1998	12.63	13.63	12.63	13.50
1263	NASDAQ	FLXS	Tue, Jan 6, 1998	12.63	12.75	12.63	12.75
1262	NASDAQ	FLXS	Mon, Jan 5, 1998	13.13	13.75	12.75	12.75
1261	NASDAQ	FLXS	Fri, Jan 2, 1998	13.25	13.50	13.25	13.50
1260	NASDAQ	FLXS	Wed, Dec 31, 1997	13.13	14.13	13.00	14.13
1259	NASDAQ	FLXS	Tue, Dec 30, 1997	12.63	13.13	12.38	13.13
1258	NASDAQ	FLXS	Mon, Dec 29, 1997	12.25	12.25	12.25	12.25
1257	NASDAQ	FLXS	Fri, Dec 26, 1997	12.25	12.25	12.25	12.25
1256	NASDAQ	FLXS	Wed, Dec 24, 1997	12.38	13.13	12.38	13.13
1255	NASDAQ	FLXS	Tue, Dec 23, 1997	12.38	12.63	12.38	12.63
1254	NASDAQ	FLXS	Mon, Dec 22, 1997	12.38	12.38	12.38	12.38
1253	NASDAQ	FLXS	Fri, Dec 19, 1997	12.25	12.38	12.00	12.38
1252	NASDAQ	FLXS	Thu, Dec 18, 1997	12.69	13.13	12.69	12.69
1251	NASDAQ	FLXS	Wed, Dec 17, 1997	12.63	12.75	12.63	12.75
1250	NASDAQ	FLXS	Tue, Dec 16, 1997	12.81	12.81	12.69	12.75
1249	NASDAQ	FLXS	Fri, Dec 12, 1997	12.50	12.75	12.50	12.75
1248	NASDAQ	FLXS	Thu, Dec 11, 1997	12.50	12.75	12.50	12.50
1247	NASDAQ	FLXS	Wed, Dec 10, 1997	12.63	12.69	12.63	12.69
1246	NASDAQ	FLXS	Tue, Dec 9, 1997	12.00	13.50	11.88	12.88
1245	NASDAQ	FLXS	Mon, Dec 8, 1997	11.75	11.88	11.75	11.88
1244	NASDAQ	FLXS	Fri, Dec 5, 1997	11.75	11.75	11.75	11.75
1243	NASDAQ	FLXS	Thu, Dec 4, 1997	11.75	11.75	11.75	11.75
1242	NASDAQ	FLXS	Wed, Dec 3, 1997	11.63	11.75	11.63	11.75
1241	NASDAQ	FLXS	Tue, Dec 2, 1997	12.00	12.00	11.63	11.81
1240	NASDAQ	FLXS	Mon, Dec 1, 1997	11.50	11.50	11.50	11.50
1239	NASDAQ	FLXS	Fri, Nov 28, 1997	11.63	11.63	11.63	11.63
1238	NASDAQ	FLXS	Wed, Nov 26, 1997	11.63	11.94	11.63	11.88
1237	NASDAQ	FLXS	Tue, Nov 25, 1997	11.63	11.63	11.63	11.63
1236	NASDAQ	FLXS	Mon, Nov 24, 1997	11.50	11.50	11.50	11.50
1235	NASDAQ	FLXS	Fri, Nov 21, 1997	11.50	11.50	11.50	11.50
1234	NASDAQ	FLXS	Thu, Nov 20, 1997	11.50	11.88	11.50	11.88
1233	NASDAQ	FLXS	Mon, Nov 17, 1997	11.88	11.88	11.88	11.88
1232	NASDAQ	FLXS	Fri, Nov 14, 1997	11.88	11.88	11.56	11.88
1231	NASDAQ	FLXS	Thu, Nov 13, 1997	11.69	11.88	11.56	11.75
1230	NASDAQ	FLXS	Wed, Nov 12, 1997	11.50	11.69	11.50	11.69
1229	NASDAQ	FLXS	Tue, Nov 11, 1997	11.63	11.69	11.63	11.69
1228	NASDAQ	FLXS	Mon, Nov 10, 1997	11.56	12.25	11.38	11.63
1227	NASDAQ	FLXS	Fri, Nov 7, 1997	11.75	11.75	11.75	11.75
1226	NASDAQ	FLXS	Thu, Nov 6, 1997	11.38	11.50	11.38	11.50
1225	NASDAQ	FLXS	Wed, Nov 5, 1997	11.75	11.75	11.38	11.38
1224	NASDAQ	FLXS	Tue, Nov 4, 1997	11.38	11.38	11.38	11.38
1223	NASDAQ	FLXS	Mon, Nov 3, 1997	11.50	11.75	11.38	11.75
1222	NASDAQ	FLXS	Fri, Oct 31, 1997	11.25	11.88	11.25	11.25
1221	NASDAQ	FLXS	Thu, Oct 30, 1997	12.25	12.25	11.88	11.88
1220	NASDAQ	FLXS	Wed, Oct 29, 1997	11.50	11.94	11.50	11.94
1219	NASDAQ	FLXS	Tue, Oct 28, 1997	11.88	11.94	11.38	11.69
1218	NASDAQ	FLXS	Mon, Oct 27, 1997	12.13	12.13	12.00	12.00
1217	NASDAQ	FLXS	Fri, Oct 24, 1997	12.25	12.25	12.25	12.25
1216	NASDAQ	FLXS	Thu, Oct 23, 1997	12.50	12.63	12.25	12.25
1215	NASDAQ	FLXS	Wed, Oct 22, 1997	12.75	12.75	12.63	12.63
1214	NASDAQ	FLXS	Tue, Oct 21, 1997	12.50	13.00	12.50	12.63
1213	NASDAQ	FLXS	Mon, Oct 20, 1997	12.63	12.75	12.00	12.75
1212	NASDAQ	FLXS	Fri, Oct 17, 1997	12.06	12.63	12.06	12.63
1211	NASDAQ	FLXS	Thu, Oct 16, 1997	12.25	12.50	12.13	12.13
1210	NASDAQ	FLXS	Wed, Oct 15, 1997	12.19	12.88	12.19	12.88
1209	NASDAQ	FLXS	Tue, Oct 14, 1997	12.06	12.50	12.06	12.50
1208	NASDAQ	FLXS	Mon, Oct 13, 1997	12.13	12.19	12.13	12.19
1207	NASDAQ	FLXS	Fri, Oct 10, 1997	12.13	12.25	12.00	12.25
1206	NASDAQ	FLXS	Thu, Oct 9, 1997	12.06	12.25	12.06	12.25
1205	NASDAQ	FLXS	Wed, Oct 8, 1997	12.25	12.25	12.00	12.00
1204	NASDAQ	FLXS	Tue, Oct 7, 1997	12.06	12.25	12.00	12.00
1203	NASDAQ	FLXS	Mon, Oct 6, 1997	12.00	12.25	12.00	12.25
1202	NASDAQ	FLXS	Fri, Oct 3, 1997	12.06	12.25	12.06	12.25
1201	NASDAQ	FLXS	Thu, Oct 2, 1997	12.06	12.25	12.06	12.13
1200	NASDAQ	FLXS	Wed, Oct 1, 1997	12.25	12.25	12.06	12.25
1199	NASDAQ	FLXS	Tue, Sep 30, 1997	12.25	12.25	12.06	12.25
1198	NASDAQ	FLXS	Mon, Sep 29, 1997	12.06	12.50	12.00	12.00
1197	NASDAQ	FLXS	Fri, Sep 26, 1997	12.13	12.25	12.13	12.19
1196	NASDAQ	FLXS	Thu, Sep 25, 1997	12.00	12.00	12.00	12.00
1195	NASDAQ	FLXS	Wed, Sep 24, 1997	12.13	12.13	11.88	12.00
1194	NASDAQ	FLXS	Tue, Sep 23, 1997	12.25	12.25	12.25	12.25
1193	NASDAQ	FLXS	Mon, Sep 22, 1997	12.19	12.19	12.13	12.13
1192	NASDAQ	FLXS	Fri, Sep 19, 1997	12.00	12.00	12.00	12.00
1191	NASDAQ	FLXS	Thu, Sep 18, 1997	12.00	12.25	12.00	12.13
1190	NASDAQ	FLXS	Wed, Sep 17, 1997	12.25	12.25	12.25	12.25
1189	NASDAQ	FLXS	Tue, Sep 16, 1997	12.00	12.13	12.00	12.13
1188	NASDAQ	FLXS	Mon, Sep 15, 1997	11.88	12.13	11.88	11.88
1187	NASDAQ	FLXS	Fri, Sep 12, 1997	11.88	12.13	11.88	11.88
1186	NASDAQ	FLXS	Thu, Sep 11, 1997	12.13	12.13	11.75	12.13
1185	NASDAQ	FLXS	Wed, Sep 10, 1997	12.00	12.00	11.63	12.00
1184	NASDAQ	FLXS	Tue, Sep 9, 1997	12.00	12.13	11.75	12.13
1183	NASDAQ	FLXS	Mon, Sep 8, 1997	12.00	12.00	11.63	11.63
1182	NASDAQ	FLXS	Fri, Sep 5, 1997	12.00	12.00	11.63	11.88
1181	NASDAQ	FLXS	Thu, Sep 4, 1997	11.75	12.13	11.63	12.00
1180	NASDAQ	FLXS	Wed, Sep 3, 1997	12.00	12.13	11.75	12.13
1179	NASDAQ	FLXS	Tue, Sep 2, 1997	11.88	12.00	11.88	11.88
1178	NASDAQ	FLXS	Fri, Aug 29, 1997	11.88	12.00	11.75	11.75
1177	NASDAQ	FLXS	Thu, Aug 28, 1997	12.00	12.00	11.88	11.88
1176	NASDAQ	FLXS	Wed, Aug 27, 1997	11.75	12.13	11.75	12.13
1175	NASDAQ	FLXS	Tue, Aug 26, 1997	11.75	12.25	11.75	11.88
1174	NASDAQ	FLXS	Mon, Aug 25, 1997	12.25	12.25	12.00	12.00
1173	NASDAQ	FLXS	Fri, Aug 22, 1997	12.13	12.13	12.13	12.13
1172	NASDAQ	FLXS	Thu, Aug 21, 1997	12.50	12.50	12.50	12.50
1171	NASDAQ	FLXS	Wed, Aug 20, 1997	12.38	12.50	12.19	12.19
1170	NASDAQ	FLXS	Tue, Aug 19, 1997	12.50	12.50	12.13	12.25
1169	NASDAQ	FLXS	Mon, Aug 18, 1997	12.13	12.50	12.13	12.19
1168	NASDAQ	FLXS	Fri, Aug 15, 1997	12.50	12.50	12.13	12.13
1167	NASDAQ	FLXS	Thu, Aug 14, 1997	12.13	12.50	12.13	12.50
1166	NASDAQ	FLXS	Wed, Aug 13, 1997	12.13	12.50	12.13	12.50
1165	NASDAQ	FLXS	Tue, Aug 12, 1997	12.75	12.75	12.63	12.63
1164	NASDAQ	FLXS	Fri, Aug 8, 1997	12.38	12.50	12.13	12.13
1163	NASDAQ	FLXS	Thu, Aug 7, 1997	12.38	12.88	12.38	12.50
1162	NASDAQ	FLXS	Wed, Aug 6, 1997	12.38	12.88	12.38	12.50
1161	NASDAQ	FLXS	Tue, Aug 5, 1997	12.50	12.88	12.38	12.88
1160	NASDAQ	FLXS	Mon, Aug 4, 1997	12.75	12.88	12.38	12.38
1159	NASDAQ	FLXS	Fri, Aug 1, 1997	12.38	12.88	12.38	12.88
1158	NASDAQ	FLXS	Thu, Jul 31, 1997	12.88	12.88	12.88	12.88
1157	NASDAQ	FLXS	Wed, Jul 30, 1997	12.50	12.50	12.50	12.50
1156	NASDAQ	FLXS	Tue, Jul 29, 1997	12.63	12.63	12.63	12.63
1155	NASDAQ	FLXS	Mon, Jul 28, 1997	12.88	12.88	12.31	12.31
1154	NASDAQ	FLXS	Fri, Jul 25, 1997	12.31	12.75	12.25	12.63
1153	NASDAQ	FLXS	Thu, Jul 24, 1997	12.38	12.88	12.25	12.88
1152	NASDAQ	FLXS	Wed, Jul 23, 1997	12.38	12.75	12.38	12.38
1151	NASDAQ	FLXS	Tue, Jul 22, 1997	12.38	12.38	12.38	12.38
1150	NASDAQ	FLXS	Mon, Jul 21, 1997	12.00	12.75	12.00	12.38
1149	NASDAQ	FLXS	Fri, Jul 18, 1997	12.00	12.50	12.00	12.00
1148	NASDAQ	FLXS	Thu, Jul 17, 1997	12.13	12.25	12.00	12.25
1147	NASDAQ	FLXS	Wed, Jul 16, 1997	12.13	12.25	12.00	12.25
1146	NASDAQ	FLXS	Tue, Jul 15, 1997	12.00	12.13	11.88	12.13
1145	NASDAQ	FLXS	Mon, Jul 14, 1997	11.88	12.13	11.88	11.88
1144	NASDAQ	FLXS	Thu, Jul 10, 1997	12.13	12.13	12.00	12.13
1143	NASDAQ	FLXS	Wed, Jul 9, 1997	12.13	12.13	12.00	12.13
1142	NASDAQ	FLXS	Tue, Jul 8, 1997	12.13	12.13	11.88	12.00
1141	NASDAQ	FLXS	Mon, Jul 7, 1997	12.13	12.13	11.75	12.00
1140	NASDAQ	FLXS	Thu, Jul 3, 1997	12.13	12.13	12.13	12.13
1139	NASDAQ	FLXS	Wed, Jul 2, 1997	12.13	12.13	12.00	12.00
1138	NASDAQ	FLXS	Tue, Jul 1, 1997	11.75	12.13	11.75	12.13
1137	NASDAQ	FLXS	Mon, Jun 30, 1997	12.13	12.13	11.75	11.75
1136	NASDAQ	FLXS	Fri, Jun 27, 1997	11.75	11.75	11.75	11.75
1135	NASDAQ	FLXS	Thu, Jun 26, 1997	11.63	11.88	11.63	11.88
1134	NASDAQ	FLXS	Wed, Jun 25, 1997	11.50	12.13	11.50	11.50
1133	NASDAQ	FLXS	Tue, Jun 24, 1997	12.13	12.13	11.50	11.50
1132	NASDAQ	FLXS	Mon, Jun 23, 1997	11.50	11.50	11.50	11.50
1131	NASDAQ	FLXS	Fri, Jun 20, 1997	11.50	11.50	11.50	11.50
1130	NASDAQ	FLXS	Thu, Jun 19, 1997	11.75	12.13	11.75	12.13
1129	NASDAQ	FLXS	Wed, Jun 18, 1997	12.00	12.13	11.25	12.13
1128	NASDAQ	FLXS	Mon, Jun 16, 1997	12.25	12.25	12.25	12.25
1127	NASDAQ	FLXS	Fri, Jun 13, 1997	11.88	12.25	11.50	11.88
1126	NASDAQ	FLXS	Thu, Jun 12, 1997	11.88	12.00	11.88	12.00
1125	NASDAQ	FLXS	Wed, Jun 11, 1997	11.88	12.25	11.50	11.88
1124	NASDAQ	FLXS	Tue, Jun 10, 1997	11.88	12.13	11.50	11.50
1123	NASDAQ	FLXS	Mon, Jun 9, 1997	11.88	12.25	11.88	11.88
1122	NASDAQ	FLXS	Fri, Jun 6, 1997	12.25	12.25	11.63	12.00
1121	NASDAQ	FLXS	Thu, Jun 5, 1997	12.13	12.25	11.50	12.25
1120	NASDAQ	FLXS	Wed, Jun 4, 1997	12.00	12.13	12.00	12.13
1119	NASDAQ	FLXS	Tue, Jun 3, 1997	12.00	12.00	11.13	11.13
1118	NASDAQ	FLXS	Mon, Jun 2, 1997	12.00	12.00	11.75	12.00
1117	NASDAQ	FLXS	Fri, May 30, 1997	12.00	12.00	11.63	11.63
1116	NASDAQ	FLXS	Thu, May 29, 1997	11.50	12.00	11.50	12.00
1115	NASDAQ	FLXS	Wed, May 28, 1997	12.00	12.00	11.25	11.69
1114	NASDAQ	FLXS	Tue, May 27, 1997	12.00	12.00	11.50	11.50
1113	NASDAQ	FLXS	Thu, May 22, 1997	12.00	12.00	11.56	11.56
1112	NASDAQ	FLXS	Wed, May 21, 1997	11.69	11.69	11.69	11.69
1111	NASDAQ	FLXS	Tue, May 20, 1997	12.00	12.00	11.25	11.69
1110	NASDAQ	FLXS	Mon, May 19, 1997	11.50	11.75	11.25	11.63
1109	NASDAQ	FLXS	Fri, May 16, 1997	11.50	11.75	11.25	11.75
1108	NASDAQ	FLXS	Thu, May 15, 1997	11.00	11.44	11.00	11.25
1107	NASDAQ	FLXS	Wed, May 14, 1997	11.13	11.50	11.13	11.38
1106	NASDAQ	FLXS	Tue, May 13, 1997	11.38	11.50	11.13	11.44
1105	NASDAQ	FLXS	Mon, May 12, 1997	11.50	11.50	11.25	11.44
1104	NASDAQ	FLXS	Fri, May 9, 1997	11.00	11.50	11.00	11.25
1103	NASDAQ	FLXS	Thu, May 8, 1997	11.25	11.50	11.00	11.00
1102	NASDAQ	FLXS	Wed, May 7, 1997	11.50	11.50	11.38	11.50
1101	NASDAQ	FLXS	Tue, May 6, 1997	11.50	11.50	11.00	11.50
1100	NASDAQ	FLXS	Mon, May 5, 1997	11.13	11.50	11.00	11.38
1099	NASDAQ	FLXS	Fri, May 2, 1997	11.00	11.00	10.63	10.63
1098	NASDAQ	FLXS	Thu, May 1, 1997	10.63	11.00	10.63	11.00
1097	NASDAQ	FLXS	Wed, Apr 30, 1997	10.50	10.88	10.50	10.50
1096	NASDAQ	FLXS	Mon, Apr 28, 1997	10.50	10.75	10.50	10.63
1095	NASDAQ	FLXS	Fri, Apr 25, 1997	10.56	11.00	10.56	11.00
1094	NASDAQ	FLXS	Thu, Apr 24, 1997	10.50	10.75	10.50	10.75
1093	NASDAQ	FLXS	Wed, Apr 23, 1997	10.50	10.75	10.50	10.50
1092	NASDAQ	FLXS	Mon, Apr 21, 1997	11.50	11.50	10.63	10.63
1091	NASDAQ	FLXS	Thu, Apr 17, 1997	10.88	11.50	10.88	11.00
1090	NASDAQ	FLXS	Wed, Apr 16, 1997	11.00	11.50	11.00	11.50
1089	NASDAQ	FLXS	Tue, Apr 15, 1997	10.88	10.88	10.88	10.88
1088	NASDAQ	FLXS	Mon, Apr 14, 1997	10.88	10.88	10.88	10.88
1087	NASDAQ	FLXS	Fri, Apr 11, 1997	10.88	10.88	10.88	10.88
1086	NASDAQ	FLXS	Thu, Apr 10, 1997	10.88	11.13	10.88	11.00
1085	NASDAQ	FLXS	Wed, Apr 9, 1997	11.00	11.25	10.88	11.00
1084	NASDAQ	FLXS	Tue, Apr 8, 1997	11.75	11.75	10.88	10.88
1083	NASDAQ	FLXS	Mon, Apr 7, 1997	11.50	11.50	11.00	11.25
1082	NASDAQ	FLXS	Fri, Apr 4, 1997	11.00	11.00	11.00	11.00
1081	NASDAQ	FLXS	Thu, Apr 3, 1997	11.63	11.63	11.13	11.13
1080	NASDAQ	FLXS	Wed, Apr 2, 1997	11.25	12.00	11.25	12.00
1079	NASDAQ	FLXS	Tue, Apr 1, 1997	11.50	11.50	11.50	11.50
1078	NASDAQ	FLXS	Mon, Mar 31, 1997	11.25	12.00	11.25	12.00
1077	NASDAQ	FLXS	Thu, Mar 27, 1997	11.75	12.00	11.25	12.00
1076	NASDAQ	FLXS	Wed, Mar 26, 1997	11.25	12.00	11.25	12.00
1075	NASDAQ	FLXS	Tue, Mar 25, 1997	11.25	11.63	11.25	11.63
1074	NASDAQ	FLXS	Mon, Mar 24, 1997	11.63	11.63	11.25	11.25
1073	NASDAQ	FLXS	Fri, Mar 21, 1997	11.25	11.75	11.25	11.75
1072	NASDAQ	FLXS	Thu, Mar 20, 1997	11.25	12.00	11.25	11.75
1071	NASDAQ	FLXS	Wed, Mar 19, 1997	11.38	11.50	11.25	11.25
1070	NASDAQ	FLXS	Tue, Mar 18, 1997	12.00	12.00	11.25	11.25
1069	NASDAQ	FLXS	Mon, Mar 17, 1997	11.25	11.63	11.25	11.50
1068	NASDAQ	FLXS	Fri, Mar 14, 1997	11.25	11.38	11.25	11.25
1067	NASDAQ	FLXS	Thu, Mar 13, 1997	11.50	11.50	11.38	11.38
1066	NASDAQ	FLXS	Wed, Mar 12, 1997	11.25	11.25	11.25	11.25
1065	NASDAQ	FLXS	Tue, Mar 11, 1997	12.00	12.00	11.25	11.38
1064	NASDAQ	FLXS	Mon, Mar 10, 1997	12.00	12.00	11.63	11.63
1063	NASDAQ	FLXS	Fri, Mar 7, 1997	12.13	12.13	11.25	11.25
1062	NASDAQ	FLXS	Thu, Mar 6, 1997	11.81	12.13	11.50	12.13
1061	NASDAQ	FLXS	Tue, Mar 4, 1997	11.25	11.25	11.25	11.25
1060	NASDAQ	FLXS	Mon, Mar 3, 1997	11.13	11.75	11.13	11.75
1059	NASDAQ	FLXS	Fri, Feb 28, 1997	11.38	11.38	11.13	11.13
1058	NASDAQ	FLXS	Thu, Feb 27, 1997	11.38	11.50	11.25	11.50
1057	NASDAQ	FLXS	Wed, Feb 26, 1997	11.50	11.50	11.00	11.25
1056	NASDAQ	FLXS	Tue, Feb 25, 1997	11.50	11.50	11.13	11.25
1055	NASDAQ	FLXS	Mon, Feb 24, 1997	11.00	11.25	11.00	11.00
1054	NASDAQ	FLXS	Fri, Feb 21, 1997	11.00	11.50	11.00	11.50
1053	NASDAQ	FLXS	Thu, Feb 20, 1997	11.25	11.38	11.00	11.00
1052	NASDAQ	FLXS	Wed, Feb 19, 1997	11.00	11.50	10.75	11.13
1051	NASDAQ	FLXS	Tue, Feb 18, 1997	11.50	11.50	11.25	11.50
1050	NASDAQ	FLXS	Fri, Feb 14, 1997	11.50	11.50	10.75	11.00
1049	NASDAQ	FLXS	Thu, Feb 13, 1997	11.00	11.63	11.00	11.50
1048	NASDAQ	FLXS	Wed, Feb 12, 1997	11.88	12.00	11.00	11.00
1047	NASDAQ	FLXS	Tue, Feb 11, 1997	11.63	12.50	11.63	12.50
1046	NASDAQ	FLXS	Mon, Feb 10, 1997	12.38	12.50	11.89	12.00
1045	NASDAQ	FLXS	Fri, Feb 7, 1997	11.75	12.38	11.63	11.94
1044	NASDAQ	FLXS	Thu, Feb 6, 1997	12.38	12.38	11.88	12.00
1043	NASDAQ	FLXS	Wed, Feb 5, 1997	12.13	12.50	11.88	11.88
1042	NASDAQ	FLXS	Tue, Feb 4, 1997	12.50	12.50	11.88	12.50
1041	NASDAQ	FLXS	Mon, Feb 3, 1997	12.00	12.50	12.00	12.50
1040	NASDAQ	FLXS	Fri, Jan 31, 1997	12.13	12.50	11.75	12.25
1039	NASDAQ	FLXS	Thu, Jan 30, 1997	13.00	13.00	11.75	12.50
1038	NASDAQ	FLXS	Wed, Jan 29, 1997	13.00	13.00	12.63	13.00
1037	NASDAQ	FLXS	Tue, Jan 28, 1997	13.00	13.00	12.75	13.00
1036	NASDAQ	FLXS	Mon, Jan 27, 1997	13.00	13.00	12.38	12.88
1035	NASDAQ	FLXS	Thu, Jan 23, 1997	12.38	12.44	12.38	12.38
1034	NASDAQ	FLXS	Wed, Jan 22, 1997	12.69	12.75	12.69	12.75
1033	NASDAQ	FLXS	Tue, Jan 21, 1997	12.38	12.38	12.38	12.38
1032	NASDAQ	FLXS	Mon, Jan 20, 1997	12.50	12.50	12.50	12.50
1031	NASDAQ	FLXS	Thu, Jan 16, 1997	12.63	12.63	12.63	12.63
1030	NASDAQ	FLXS	Wed, Jan 15, 1997	12.38	12.75	12.38	12.50
1029	NASDAQ	FLXS	Tue, Jan 14, 1997	12.50	12.75	12.50	12.75
1028	NASDAQ	FLXS	Mon, Jan 13, 1997	12.38	12.75	12.38	12.63
1027	NASDAQ	FLXS	Thu, Jan 9, 1997	12.50	12.50	12.25	12.38
1026	NASDAQ	FLXS	Wed, Jan 8, 1997	12.75	12.75	12.63	12.63
1025	NASDAQ	FLXS	Tue, Jan 7, 1997	13.38	13.63	12.75	13.00
1024	NASDAQ	FLXS	Mon, Jan 6, 1997	12.63	12.88	12.63	12.88
1023	NASDAQ	FLXS	Fri, Jan 3, 1997	13.00	13.00	12.25	12.25
1022	NASDAQ	FLXS	Tue, Dec 31, 1996	12.25	13.00	12.25	13.00
1021	NASDAQ	FLXS	Mon, Dec 30, 1996	12.25	12.25	12.25	12.25
1020	NASDAQ	FLXS	Fri, Dec 27, 1996	12.25	12.88	12.25	12.38
1019	NASDAQ	FLXS	Thu, Dec 26, 1996	12.25	12.25	12.25	12.25
1018	NASDAQ	FLXS	Tue, Dec 24, 1996	12.25	12.25	12.25	12.25
1017	NASDAQ	FLXS	Mon, Dec 23, 1996	12.38	12.38	12.25	12.25
1016	NASDAQ	FLXS	Thu, Dec 19, 1996	12.56	12.88	12.56	12.88
1015	NASDAQ	FLXS	Wed, Dec 18, 1996	12.13	12.13	12.13	12.13
1014	NASDAQ	FLXS	Tue, Dec 17, 1996	12.13	12.13	12.13	12.13
1013	NASDAQ	FLXS	Fri, Dec 13, 1996	12.25	12.50	12.25	12.50
1012	NASDAQ	FLXS	Thu, Dec 12, 1996	13.00	13.00	12.13	12.25
1011	NASDAQ	FLXS	Wed, Dec 11, 1996	12.25	12.75	12.13	12.13
1010	NASDAQ	FLXS	Tue, Dec 10, 1996	12.50	13.25	12.25	13.25
1009	NASDAQ	FLXS	Mon, Dec 9, 1996	12.38	12.38	12.38	12.38
1008	NASDAQ	FLXS	Fri, Dec 6, 1996	11.88	12.50	11.88	12.38
1007	NASDAQ	FLXS	Thu, Dec 5, 1996	12.75	12.75	12.00	12.00
1006	NASDAQ	FLXS	Wed, Dec 4, 1996	12.00	12.00	12.00	12.00
1005	NASDAQ	FLXS	Tue, Dec 3, 1996	11.75	12.75	11.75	11.75
1004	NASDAQ	FLXS	Mon, Dec 2, 1996	12.50	12.75	12.50	12.50
1003	NASDAQ	FLXS	Fri, Nov 29, 1996	12.75	12.75	12.75	12.75
1002	NASDAQ	FLXS	Wed, Nov 27, 1996	13.00	13.50	12.75	12.88
1001	NASDAQ	FLXS	Tue, Nov 26, 1996	13.00	13.00	13.00	13.00
1000	NASDAQ	FLXS	Mon, Nov 25, 1996	12.75	13.50	12.75	13.50
999	NASDAQ	FLXS	Fri, Nov 22, 1996	12.75	12.75	12.75	12.75
998	NASDAQ	FLXS	Wed, Nov 20, 1996	12.75	13.00	12.75	13.00
997	NASDAQ	FLXS	Tue, Nov 19, 1996	13.19	13.25	13.19	13.25
996	NASDAQ	FLXS	Mon, Nov 18, 1996	13.38	13.63	12.75	13.50
995	NASDAQ	FLXS	Fri, Nov 15, 1996	13.13	13.13	13.13	13.13
994	NASDAQ	FLXS	Wed, Nov 13, 1996	13.00	13.00	12.75	12.75
993	NASDAQ	FLXS	Tue, Nov 12, 1996	12.75	12.75	12.75	12.75
992	NASDAQ	FLXS	Mon, Nov 11, 1996	13.50	13.50	13.00	13.00
991	NASDAQ	FLXS	Fri, Nov 8, 1996	13.48	13.48	12.75	13.13
990	NASDAQ	FLXS	Thu, Nov 7, 1996	13.25	13.25	12.75	13.00
989	NASDAQ	FLXS	Wed, Nov 6, 1996	13.25	13.25	12.63	12.75
988	NASDAQ	FLXS	Tue, Nov 5, 1996	12.75	12.75	12.63	12.75
987	NASDAQ	FLXS	Mon, Nov 4, 1996	13.50	13.50	12.75	12.75
986	NASDAQ	FLXS	Fri, Nov 1, 1996	13.00	13.00	12.50	13.00
985	NASDAQ	FLXS	Thu, Oct 31, 1996	13.25	13.75	13.25	13.25
984	NASDAQ	FLXS	Wed, Oct 30, 1996	12.25	13.50	12.25	13.50
983	NASDAQ	FLXS	Tue, Oct 29, 1996	12.25	13.00	12.25	12.50
982	NASDAQ	FLXS	Mon, Oct 28, 1996	12.00	13.00	12.00	12.75
981	NASDAQ	FLXS	Fri, Oct 25, 1996	12.75	12.75	12.25	12.25
980	NASDAQ	FLXS	Thu, Oct 24, 1996	12.75	12.75	12.00	12.00
979	NASDAQ	FLXS	Wed, Oct 23, 1996	12.75	12.75	12.00	12.50
978	NASDAQ	FLXS	Tue, Oct 22, 1996	12.75	12.75	12.00	12.13
977	NASDAQ	FLXS	Mon, Oct 21, 1996	12.00	12.25	12.00	12.25
976	NASDAQ	FLXS	Fri, Oct 18, 1996	12.25	12.25	12.00	12.25
975	NASDAQ	FLXS	Thu, Oct 17, 1996	12.13	12.25	12.00	12.00
974	NASDAQ	FLXS	Wed, Oct 16, 1996	12.25	12.25	11.88	12.13
973	NASDAQ	FLXS	Tue, Oct 15, 1996	12.00	12.25	11.75	12.13
972	NASDAQ	FLXS	Mon, Oct 14, 1996	11.50	12.00	11.50	12.00
971	NASDAQ	FLXS	Fri, Oct 11, 1996	11.50	12.00	11.50	11.50
970	NASDAQ	FLXS	Thu, Oct 10, 1996	11.63	12.00	11.63	11.75
969	NASDAQ	FLXS	Wed, Oct 9, 1996	11.75	11.75	11.75	11.75
968	NASDAQ	FLXS	Tue, Oct 8, 1996	11.75	12.00	11.75	11.75
967	NASDAQ	FLXS	Mon, Oct 7, 1996	11.75	12.00	11.75	12.00
966	NASDAQ	FLXS	Fri, Oct 4, 1996	11.81	12.00	11.75	12.00
965	NASDAQ	FLXS	Thu, Oct 3, 1996	11.75	12.06	11.75	12.00
964	NASDAQ	FLXS	Wed, Oct 2, 1996	12.00	12.00	11.75	12.00
963	NASDAQ	FLXS	Tue, Oct 1, 1996	12.00	12.00	11.75	11.75
962	NASDAQ	FLXS	Mon, Sep 30, 1996	11.50	12.00	11.50	11.75
961	NASDAQ	FLXS	Fri, Sep 27, 1996	11.50	11.50	11.50	11.50
960	NASDAQ	FLXS	Thu, Sep 26, 1996	11.50	11.50	11.50	11.50
959	NASDAQ	FLXS	Wed, Sep 25, 1996	11.50	12.00	11.50	11.63
958	NASDAQ	FLXS	Tue, Sep 24, 1996	11.25	11.88	11.25	11.38
957	NASDAQ	FLXS	Mon, Sep 23, 1996	11.63	11.88	11.63	11.88
956	NASDAQ	FLXS	Fri, Sep 20, 1996	11.25	11.88	11.25	11.25
955	NASDAQ	FLXS	Thu, Sep 19, 1996	11.06	11.38	10.75	11.31
954	NASDAQ	FLXS	Wed, Sep 18, 1996	11.13	11.38	10.75	11.13
953	NASDAQ	FLXS	Tue, Sep 17, 1996	10.63	11.38	10.63	10.88
952	NASDAQ	FLXS	Mon, Sep 16, 1996	10.63	10.63	10.63	10.63
951	NASDAQ	FLXS	Fri, Sep 13, 1996	11.00	11.25	10.69	10.69
950	NASDAQ	FLXS	Wed, Sep 11, 1996	11.00	11.38	11.00	11.38
949	NASDAQ	FLXS	Tue, Sep 10, 1996	10.69	10.69	10.69	10.69
948	NASDAQ	FLXS	Mon, Sep 9, 1996	10.63	11.38	10.63	11.38
947	NASDAQ	FLXS	Fri, Sep 6, 1996	11.00	11.38	11.00	11.38
946	NASDAQ	FLXS	Thu, Sep 5, 1996	11.00	11.00	11.00	11.00
945	NASDAQ	FLXS	Wed, Sep 4, 1996	11.38	11.38	11.00	11.00
944	NASDAQ	FLXS	Tue, Sep 3, 1996	11.06	11.38	11.00	11.38
943	NASDAQ	FLXS	Fri, Aug 30, 1996	10.50	11.38	10.50	11.38
942	NASDAQ	FLXS	Thu, Aug 29, 1996	11.00	11.00	11.00	11.00
941	NASDAQ	FLXS	Wed, Aug 28, 1996	11.00	11.50	10.75	10.75
940	NASDAQ	FLXS	Tue, Aug 27, 1996	10.75	11.13	10.75	11.00
939	NASDAQ	FLXS	Mon, Aug 26, 1996	10.50	11.00	10.50	11.00
938	NASDAQ	FLXS	Fri, Aug 23, 1996	11.50	11.50	11.50	11.50
937	NASDAQ	FLXS	Thu, Aug 22, 1996	11.25	11.25	11.25	11.25
936	NASDAQ	FLXS	Wed, Aug 21, 1996	11.75	11.75	11.00	11.00
935	NASDAQ	FLXS	Tue, Aug 20, 1996	11.25	11.75	11.00	11.75
934	NASDAQ	FLXS	Mon, Aug 19, 1996	11.25	11.25	11.00	11.00
933	NASDAQ	FLXS	Fri, Aug 16, 1996	10.75	11.13	10.75	11.13
932	NASDAQ	FLXS	Thu, Aug 15, 1996	11.13	11.25	11.00	11.25
931	NASDAQ	FLXS	Wed, Aug 14, 1996	11.25	11.25	10.75	11.25
930	NASDAQ	FLXS	Tue, Aug 13, 1996	11.25	11.25	11.25	11.25
929	NASDAQ	FLXS	Mon, Aug 12, 1996	11.50	11.75	11.00	11.00
928	NASDAQ	FLXS	Thu, Aug 8, 1996	10.75	10.75	10.75	10.75
927	NASDAQ	FLXS	Tue, Aug 6, 1996	11.00	11.00	11.00	11.00
926	NASDAQ	FLXS	Mon, Aug 5, 1996	10.63	10.63	10.50	10.50
925	NASDAQ	FLXS	Fri, Aug 2, 1996	11.00	11.00	11.00	11.00
924	NASDAQ	FLXS	Wed, Jul 31, 1996	10.25	10.75	10.25	10.75
923	NASDAQ	FLXS	Mon, Jul 29, 1996	10.25	10.25	10.25	10.25
922	NASDAQ	FLXS	Fri, Jul 26, 1996	10.38	10.75	10.38	10.75
921	NASDAQ	FLXS	Thu, Jul 25, 1996	10.38	10.38	10.38	10.38
920	NASDAQ	FLXS	Wed, Jul 24, 1996	10.75	10.75	10.63	10.63
919	NASDAQ	FLXS	Mon, Jul 22, 1996	11.00	11.50	11.00	11.00
918	NASDAQ	FLXS	Fri, Jul 19, 1996	11.06	11.06	11.06	11.06
917	NASDAQ	FLXS	Thu, Jul 18, 1996	11.00	11.00	10.94	10.94
916	NASDAQ	FLXS	Wed, Jul 17, 1996	11.50	11.50	11.50	11.50
915	NASDAQ	FLXS	Tue, Jul 16, 1996	11.50	11.50	10.88	11.00
914	NASDAQ	FLXS	Mon, Jul 15, 1996	11.00	11.06	11.00	11.00
913	NASDAQ	FLXS	Fri, Jul 12, 1996	11.00	11.75	11.00	11.75
912	NASDAQ	FLXS	Thu, Jul 11, 1996	11.00	11.06	11.00	11.06
911	NASDAQ	FLXS	Wed, Jul 10, 1996	11.00	11.31	11.00	11.31
910	NASDAQ	FLXS	Tue, Jul 9, 1996	11.00	11.00	11.00	11.00
909	NASDAQ	FLXS	Mon, Jul 8, 1996	10.75	11.19	10.75	11.19
908	NASDAQ	FLXS	Wed, Jul 3, 1996	11.25	11.25	11.25	11.25
907	NASDAQ	FLXS	Tue, Jul 2, 1996	11.25	11.25	11.25	11.25
906	NASDAQ	FLXS	Mon, Jul 1, 1996	11.00	11.38	11.00	11.25
905	NASDAQ	FLXS	Fri, Jun 28, 1996	11.00	11.75	11.00	11.75
904	NASDAQ	FLXS	Thu, Jun 27, 1996	11.38	11.38	11.00	11.00
903	NASDAQ	FLXS	Tue, Jun 25, 1996	11.00	11.00	11.00	11.00
902	NASDAQ	FLXS	Mon, Jun 24, 1996	11.00	11.00	11.00	11.00
901	NASDAQ	FLXS	Fri, Jun 21, 1996	11.75	11.75	11.75	11.75
900	NASDAQ	FLXS	Thu, Jun 20, 1996	11.19	11.19	11.19	11.19
899	NASDAQ	FLXS	Wed, Jun 19, 1996	10.88	11.13	10.88	10.88
898	NASDAQ	FLXS	Mon, Jun 17, 1996	10.75	11.13	10.75	10.88
897	NASDAQ	FLXS	Fri, Jun 14, 1996	10.50	10.50	10.50	10.50
896	NASDAQ	FLXS	Thu, Jun 13, 1996	10.75	10.75	10.75	10.75
895	NASDAQ	FLXS	Wed, Jun 12, 1996	10.50	10.75	10.50	10.50
894	NASDAQ	FLXS	Tue, Jun 11, 1996	10.75	10.75	10.75	10.75
893	NASDAQ	FLXS	Mon, Jun 10, 1996	10.88	11.00	10.50	10.50
892	NASDAQ	FLXS	Fri, Jun 7, 1996	11.00	11.00	10.63	11.00
891	NASDAQ	FLXS	Thu, Jun 6, 1996	11.38	11.38	10.75	11.13
890	NASDAQ	FLXS	Wed, Jun 5, 1996	11.13	11.31	11.13	11.13
889	NASDAQ	FLXS	Tue, Jun 4, 1996	11.25	11.50	10.88	11.25
888	NASDAQ	FLXS	Mon, Jun 3, 1996	10.75	10.75	10.75	10.75
887	NASDAQ	FLXS	Fri, May 31, 1996	11.23	11.25	11.23	11.25
886	NASDAQ	FLXS	Thu, May 30, 1996	10.75	11.00	10.75	11.00
885	NASDAQ	FLXS	Wed, May 29, 1996	10.75	10.75	10.75	10.75
884	NASDAQ	FLXS	Tue, May 28, 1996	10.75	11.00	10.75	11.00
883	NASDAQ	FLXS	Fri, May 24, 1996	10.75	11.00	10.75	10.75
882	NASDAQ	FLXS	Thu, May 23, 1996	10.63	10.75	10.63	10.75
881	NASDAQ	FLXS	Wed, May 22, 1996	10.63	10.63	10.63	10.63
880	NASDAQ	FLXS	Tue, May 21, 1996	11.00	11.00	10.50	10.75
879	NASDAQ	FLXS	Mon, May 20, 1996	10.25	10.25	10.25	10.25
878	NASDAQ	FLXS	Fri, May 17, 1996	10.75	11.00	10.25	10.25
877	NASDAQ	FLXS	Thu, May 16, 1996	10.00	10.63	10.00	10.63
876	NASDAQ	FLXS	Wed, May 15, 1996	10.00	10.00	10.00	10.00
875	NASDAQ	FLXS	Tue, May 14, 1996	10.13	10.13	10.13	10.13
874	NASDAQ	FLXS	Mon, May 13, 1996	10.50	10.50	10.00	10.00
873	NASDAQ	FLXS	Thu, May 9, 1996	10.00	10.06	10.00	10.00
872	NASDAQ	FLXS	Wed, May 8, 1996	10.00	10.00	10.00	10.00
871	NASDAQ	FLXS	Tue, May 7, 1996	10.00	10.00	10.00	10.00
870	NASDAQ	FLXS	Mon, May 6, 1996	10.00	10.25	10.00	10.25
869	NASDAQ	FLXS	Fri, May 3, 1996	9.75	10.00	9.75	10.00
868	NASDAQ	FLXS	Thu, May 2, 1996	10.00	10.00	10.00	10.00
867	NASDAQ	FLXS	Wed, May 1, 1996	9.75	10.50	9.75	9.75
866	NASDAQ	FLXS	Tue, Apr 30, 1996	10.00	10.00	10.00	10.00
865	NASDAQ	FLXS	Mon, Apr 29, 1996	10.50	10.50	9.75	10.00
864	NASDAQ	FLXS	Fri, Apr 26, 1996	9.75	10.00	9.75	9.88
863	NASDAQ	FLXS	Thu, Apr 25, 1996	9.75	9.75	9.75	9.75
862	NASDAQ	FLXS	Wed, Apr 24, 1996	9.88	10.50	9.75	10.00
861	NASDAQ	FLXS	Tue, Apr 23, 1996	9.75	10.13	9.75	10.13
860	NASDAQ	FLXS	Fri, Apr 19, 1996	10.00	10.25	9.94	10.00
859	NASDAQ	FLXS	Thu, Apr 18, 1996	10.13	10.13	9.88	10.00
858	NASDAQ	FLXS	Wed, Apr 17, 1996	9.63	10.25	9.63	10.00
857	NASDAQ	FLXS	Tue, Apr 16, 1996	9.63	9.63	9.63	9.63
856	NASDAQ	FLXS	Mon, Apr 15, 1996	10.00	10.00	9.50	10.00
855	NASDAQ	FLXS	Fri, Apr 12, 1996	9.75	10.25	9.69	9.88
854	NASDAQ	FLXS	Thu, Apr 11, 1996	10.00	10.00	9.75	9.75
853	NASDAQ	FLXS	Wed, Apr 10, 1996	10.00	10.00	10.00	10.00
852	NASDAQ	FLXS	Mon, Apr 8, 1996	10.13	10.25	9.88	9.88
851	NASDAQ	FLXS	Thu, Apr 4, 1996	10.00	10.13	10.00	10.13
850	NASDAQ	FLXS	Wed, Apr 3, 1996	10.00	10.25	10.00	10.25
849	NASDAQ	FLXS	Tue, Apr 2, 1996	10.00	10.50	10.00	10.50
848	NASDAQ	FLXS	Mon, Apr 1, 1996	10.00	10.00	10.00	10.00
847	NASDAQ	FLXS	Fri, Mar 29, 1996	10.50	10.50	10.00	10.00
846	NASDAQ	FLXS	Thu, Mar 28, 1996	10.25	10.25	10.00	10.00
845	NASDAQ	FLXS	Wed, Mar 27, 1996	10.50	10.50	10.00	10.25
844	NASDAQ	FLXS	Tue, Mar 26, 1996	9.88	9.88	9.88	9.88
843	NASDAQ	FLXS	Mon, Mar 25, 1996	9.75	10.50	9.75	10.13
842	NASDAQ	FLXS	Fri, Mar 22, 1996	9.75	10.00	9.75	10.00
841	NASDAQ	FLXS	Thu, Mar 21, 1996	10.00	10.00	9.81	10.00
840	NASDAQ	FLXS	Wed, Mar 20, 1996	9.63	9.75	9.63	9.63
839	NASDAQ	FLXS	Tue, Mar 19, 1996	9.88	10.00	9.63	9.63
838	NASDAQ	FLXS	Mon, Mar 18, 1996	9.63	9.63	9.63	9.63
837	NASDAQ	FLXS	Fri, Mar 15, 1996	10.00	10.00	9.63	9.63
836	NASDAQ	FLXS	Thu, Mar 14, 1996	9.63	9.63	9.63	9.63
835	NASDAQ	FLXS	Wed, Mar 13, 1996	9.63	10.00	9.63	9.75
834	NASDAQ	FLXS	Tue, Mar 12, 1996	10.25	10.25	9.63	9.63
833	NASDAQ	FLXS	Fri, Mar 8, 1996	10.00	10.25	10.00	10.00
832	NASDAQ	FLXS	Thu, Mar 7, 1996	9.75	10.06	9.63	9.63
831	NASDAQ	FLXS	Wed, Mar 6, 1996	9.81	10.50	9.75	10.50
830	NASDAQ	FLXS	Tue, Mar 5, 1996	9.75	9.75	9.75	9.75
829	NASDAQ	FLXS	Mon, Mar 4, 1996	9.75	10.44	9.75	10.00
828	NASDAQ	FLXS	Fri, Mar 1, 1996	10.25	10.75	10.00	10.13
827	NASDAQ	FLXS	Thu, Feb 29, 1996	10.63	10.63	10.25	10.25
826	NASDAQ	FLXS	Wed, Feb 28, 1996	10.75	10.75	9.75	9.75
825	NASDAQ	FLXS	Tue, Feb 27, 1996	10.63	10.63	10.63	10.63
824	NASDAQ	FLXS	Mon, Feb 26, 1996	10.75	10.75	10.25	10.38
823	NASDAQ	FLXS	Fri, Feb 23, 1996	10.25	10.25	10.25	10.25
822	NASDAQ	FLXS	Thu, Feb 22, 1996	10.00	10.75	9.63	10.25
821	NASDAQ	FLXS	Tue, Feb 20, 1996	10.13	10.19	10.13	10.19
820	NASDAQ	FLXS	Fri, Feb 16, 1996	9.63	10.13	9.63	9.63
819	NASDAQ	FLXS	Thu, Feb 15, 1996	10.13	10.13	10.13	10.13
818	NASDAQ	FLXS	Wed, Feb 14, 1996	9.94	9.94	9.63	9.63
817	NASDAQ	FLXS	Tue, Feb 13, 1996	10.13	10.13	9.63	9.75
816	NASDAQ	FLXS	Mon, Feb 12, 1996	9.63	10.13	9.63	10.13
815	NASDAQ	FLXS	Fri, Feb 9, 1996	10.13	10.13	10.13	10.13
814	NASDAQ	FLXS	Thu, Feb 8, 1996	9.75	10.13	9.63	9.63
813	NASDAQ	FLXS	Wed, Feb 7, 1996	9.50	9.88	9.50	9.88
812	NASDAQ	FLXS	Mon, Feb 5, 1996	10.00	10.00	10.00	10.00
811	NASDAQ	FLXS	Fri, Feb 2, 1996	10.13	10.13	10.13	10.13
810	NASDAQ	FLXS	Thu, Feb 1, 1996	10.25	10.50	9.81	9.81
809	NASDAQ	FLXS	Wed, Jan 31, 1996	9.75	10.06	9.75	10.06
808	NASDAQ	FLXS	Tue, Jan 30, 1996	10.25	10.25	9.50	9.50
807	NASDAQ	FLXS	Mon, Jan 29, 1996	8.50	9.88	8.50	9.88
806	NASDAQ	FLXS	Fri, Jan 26, 1996	8.88	9.00	8.25	8.63
805	NASDAQ	FLXS	Thu, Jan 25, 1996	9.00	9.00	8.25	9.00
804	NASDAQ	FLXS	Wed, Jan 24, 1996	8.75	9.00	8.25	8.25
803	NASDAQ	FLXS	Tue, Jan 23, 1996	8.63	8.63	8.25	8.38
802	NASDAQ	FLXS	Mon, Jan 22, 1996	9.00	9.00	8.25	8.25
801	NASDAQ	FLXS	Fri, Jan 19, 1996	8.50	9.00	8.50	9.00
800	NASDAQ	FLXS	Thu, Jan 18, 1996	8.25	9.00	8.25	9.00
799	NASDAQ	FLXS	Wed, Jan 17, 1996	9.00	9.00	8.25	8.38
798	NASDAQ	FLXS	Tue, Jan 16, 1996	9.50	9.50	8.63	9.50
797	NASDAQ	FLXS	Mon, Jan 15, 1996	9.13	9.13	8.25	8.75
796	NASDAQ	FLXS	Fri, Jan 12, 1996	9.13	9.13	8.50	8.75
795	NASDAQ	FLXS	Thu, Jan 11, 1996	9.13	9.13	8.50	9.13
794	NASDAQ	FLXS	Wed, Jan 10, 1996	8.75	8.75	8.75	8.75
793	NASDAQ	FLXS	Tue, Jan 9, 1996	9.25	9.63	8.75	9.13
792	NASDAQ	FLXS	Mon, Jan 8, 1996	10.00	10.00	10.00	10.00
791	NASDAQ	FLXS	Fri, Jan 5, 1996	10.25	10.25	9.38	9.50
790	NASDAQ	FLXS	Thu, Jan 4, 1996	10.75	10.75	9.75	9.75
789	NASDAQ	FLXS	Tue, Jan 2, 1996	10.25	10.25	10.25	10.25
788	NASDAQ	FLXS	Fri, Dec 29, 1995	11.00	11.00	10.25	10.25
787	NASDAQ	FLXS	Thu, Dec 28, 1995	11.00	11.00	10.25	10.25
786	NASDAQ	FLXS	Wed, Dec 27, 1995	10.38	10.50	10.38	10.38
785	NASDAQ	FLXS	Tue, Dec 26, 1995	10.88	10.88	10.38	10.38
784	NASDAQ	FLXS	Fri, Dec 22, 1995	11.00	11.13	10.75	10.75
783	NASDAQ	FLXS	Tue, Dec 19, 1995	11.63	11.63	11.63	11.63
782	NASDAQ	FLXS	Mon, Dec 18, 1995	11.00	11.13	11.00	11.00
781	NASDAQ	FLXS	Fri, Dec 15, 1995	11.00	11.00	11.00	11.00
780	NASDAQ	FLXS	Thu, Dec 14, 1995	11.00	11.00	11.00	11.00
779	NASDAQ	FLXS	Wed, Dec 13, 1995	11.00	11.38	11.00	11.38
778	NASDAQ	FLXS	Tue, Dec 12, 1995	11.00	11.00	11.00	11.00
777	NASDAQ	FLXS	Mon, Dec 11, 1995	11.25	11.25	11.25	11.25
776	NASDAQ	FLXS	Fri, Dec 8, 1995	11.25	11.25	11.25	11.25
775	NASDAQ	FLXS	Thu, Dec 7, 1995	11.38	11.63	11.25	11.50
774	NASDAQ	FLXS	Wed, Dec 6, 1995	11.38	11.38	11.25	11.25
773	NASDAQ	FLXS	Tue, Dec 5, 1995	11.25	11.50	11.25	11.25
772	NASDAQ	FLXS	Mon, Dec 4, 1995	11.25	11.38	11.25	11.25
771	NASDAQ	FLXS	Fri, Dec 1, 1995	11.25	11.63	11.25	11.25
770	NASDAQ	FLXS	Thu, Nov 30, 1995	11.25	11.38	11.25	11.38
769	NASDAQ	FLXS	Wed, Nov 29, 1995	11.25	11.50	11.25	11.25
768	NASDAQ	FLXS	Tue, Nov 28, 1995	11.25	11.50	11.25	11.25
767	NASDAQ	FLXS	Mon, Nov 27, 1995	11.25	11.25	11.25	11.25
766	NASDAQ	FLXS	Fri, Nov 24, 1995	11.25	11.63	11.25	11.25
765	NASDAQ	FLXS	Wed, Nov 22, 1995	11.25	11.25	11.25	11.25
764	NASDAQ	FLXS	Tue, Nov 21, 1995	11.25	11.25	11.25	11.25
763	NASDAQ	FLXS	Mon, Nov 20, 1995	11.25	11.63	11.25	11.25
762	NASDAQ	FLXS	Fri, Nov 17, 1995	11.25	11.75	11.25	11.75
761	NASDAQ	FLXS	Thu, Nov 16, 1995	11.25	11.38	11.13	11.38
760	NASDAQ	FLXS	Wed, Nov 15, 1995	11.38	11.88	11.25	11.88
759	NASDAQ	FLXS	Tue, Nov 14, 1995	11.25	11.38	11.25	11.38
758	NASDAQ	FLXS	Mon, Nov 13, 1995	11.25	11.50	11.25	11.25
757	NASDAQ	FLXS	Fri, Nov 10, 1995	11.25	11.25	11.25	11.25
756	NASDAQ	FLXS	Thu, Nov 9, 1995	11.25	11.25	11.25	11.25
755	NASDAQ	FLXS	Tue, Nov 7, 1995	11.50	11.50	11.38	11.38
754	NASDAQ	FLXS	Mon, Nov 6, 1995	11.50	11.50	11.25	11.25
753	NASDAQ	FLXS	Fri, Nov 3, 1995	11.50	11.50	11.38	11.50
752	NASDAQ	FLXS	Thu, Nov 2, 1995	11.50	11.50	11.38	11.50
751	NASDAQ	FLXS	Wed, Nov 1, 1995	11.50	11.50	11.25	11.25
750	NASDAQ	FLXS	Tue, Oct 31, 1995	11.25	11.38	11.25	11.38
749	NASDAQ	FLXS	Mon, Oct 30, 1995	11.25	11.38	11.25	11.38
748	NASDAQ	FLXS	Thu, Oct 26, 1995	11.50	11.75	11.25	11.31
747	NASDAQ	FLXS	Wed, Oct 25, 1995	11.38	11.38	11.38	11.38
746	NASDAQ	FLXS	Tue, Oct 24, 1995	11.38	11.50	11.38	11.38
745	NASDAQ	FLXS	Fri, Oct 20, 1995	11.69	12.00	11.38	11.38
744	NASDAQ	FLXS	Thu, Oct 19, 1995	11.75	11.75	11.38	11.50
743	NASDAQ	FLXS	Wed, Oct 18, 1995	11.38	11.50	11.25	11.50
742	NASDAQ	FLXS	Tue, Oct 17, 1995	11.25	11.38	11.25	11.31
741	NASDAQ	FLXS	Mon, Oct 16, 1995	11.25	11.50	11.25	11.25
740	NASDAQ	FLXS	Thu, Oct 12, 1995	11.25	11.25	11.25	11.25
739	NASDAQ	FLXS	Wed, Oct 11, 1995	11.25	11.25	11.25	11.25
738	NASDAQ	FLXS	Tue, Oct 10, 1995	11.25	11.50	11.25	11.25
737	NASDAQ	FLXS	Mon, Oct 9, 1995	11.25	11.25	11.25	11.25
736	NASDAQ	FLXS	Fri, Oct 6, 1995	11.25	11.25	11.25	11.25
735	NASDAQ	FLXS	Thu, Oct 5, 1995	11.31	11.31	11.31	11.31
734	NASDAQ	FLXS	Wed, Oct 4, 1995	11.25	11.25	11.25	11.25
733	NASDAQ	FLXS	Tue, Oct 3, 1995	11.25	11.63	11.25	11.63
732	NASDAQ	FLXS	Mon, Oct 2, 1995	11.75	11.75	11.25	11.25
731	NASDAQ	FLXS	Fri, Sep 29, 1995	11.25	11.25	11.25	11.25
730	NASDAQ	FLXS	Thu, Sep 28, 1995	11.25	11.38	11.25	11.25
729	NASDAQ	FLXS	Wed, Sep 27, 1995	11.50	11.75	11.38	11.56
728	NASDAQ	FLXS	Tue, Sep 26, 1995	12.00	12.00	11.50	11.50
727	NASDAQ	FLXS	Mon, Sep 25, 1995	11.50	11.50	11.50	11.50
726	NASDAQ	FLXS	Fri, Sep 22, 1995	11.75	11.75	11.50	11.50
725	NASDAQ	FLXS	Wed, Sep 20, 1995	12.50	12.50	12.00	12.00
724	NASDAQ	FLXS	Tue, Sep 19, 1995	11.75	11.75	11.75	11.75
723	NASDAQ	FLXS	Mon, Sep 18, 1995	11.50	12.50	11.50	12.50
722	NASDAQ	FLXS	Fri, Sep 15, 1995	12.25	12.25	11.50	11.50
721	NASDAQ	FLXS	Thu, Sep 14, 1995	11.50	12.00	11.50	12.00
720	NASDAQ	FLXS	Wed, Sep 13, 1995	12.25	12.25	11.50	11.50
719	NASDAQ	FLXS	Tue, Sep 12, 1995	11.25	12.00	11.25	11.50
718	NASDAQ	FLXS	Mon, Sep 11, 1995	11.50	11.50	11.50	11.50
717	NASDAQ	FLXS	Fri, Sep 8, 1995	11.25	12.00	11.25	11.25
716	NASDAQ	FLXS	Thu, Sep 7, 1995	11.25	11.50	11.25	11.50
715	NASDAQ	FLXS	Wed, Sep 6, 1995	11.25	11.50	11.25	11.50
714	NASDAQ	FLXS	Tue, Sep 5, 1995	11.25	11.50	11.25	11.50
713	NASDAQ	FLXS	Fri, Sep 1, 1995	12.00	12.00	11.25	11.25
712	NASDAQ	FLXS	Thu, Aug 31, 1995	11.88	11.88	11.88	11.88
711	NASDAQ	FLXS	Wed, Aug 30, 1995	11.25	11.63	11.25	11.63
710	NASDAQ	FLXS	Tue, Aug 29, 1995	11.88	11.88	11.88	11.88
709	NASDAQ	FLXS	Fri, Aug 25, 1995	11.25	11.25	11.25	11.25
708	NASDAQ	FLXS	Thu, Aug 24, 1995	11.94	11.94	11.25	11.25
707	NASDAQ	FLXS	Wed, Aug 23, 1995	11.33	11.50	11.33	11.50
706	NASDAQ	FLXS	Tue, Aug 22, 1995	11.25	12.00	11.25	11.50
705	NASDAQ	FLXS	Fri, Aug 18, 1995	11.25	11.25	11.25	11.25
704	NASDAQ	FLXS	Thu, Aug 17, 1995	11.25	11.38	11.25	11.38
703	NASDAQ	FLXS	Wed, Aug 16, 1995	11.25	11.25	11.25	11.25
702	NASDAQ	FLXS	Tue, Aug 15, 1995	11.25	11.25	11.25	11.25
701	NASDAQ	FLXS	Mon, Aug 14, 1995	11.75	12.00	11.25	12.00
700	NASDAQ	FLXS	Fri, Aug 11, 1995	11.25	11.25	11.25	11.25
699	NASDAQ	FLXS	Thu, Aug 10, 1995	11.25	11.25	11.25	11.25
698	NASDAQ	FLXS	Wed, Aug 9, 1995	12.00	12.00	12.00	12.00
697	NASDAQ	FLXS	Tue, Aug 8, 1995	11.38	11.38	11.25	11.25
696	NASDAQ	FLXS	Mon, Aug 7, 1995	11.25	11.25	11.25	11.25
695	NASDAQ	FLXS	Fri, Aug 4, 1995	11.25	11.25	11.25	11.25
694	NASDAQ	FLXS	Thu, Aug 3, 1995	11.25	11.25	11.25	11.25
693	NASDAQ	FLXS	Wed, Aug 2, 1995	11.25	11.25	11.25	11.25
692	NASDAQ	FLXS	Thu, Jul 27, 1995	11.25	12.25	11.25	12.25
691	NASDAQ	FLXS	Wed, Jul 26, 1995	11.25	12.25	11.25	12.25
690	NASDAQ	FLXS	Tue, Jul 25, 1995	11.25	12.00	11.25	12.00
689	NASDAQ	FLXS	Mon, Jul 24, 1995	12.00	12.00	11.25	11.31
688	NASDAQ	FLXS	Fri, Jul 21, 1995	11.25	11.25	11.25	11.25
687	NASDAQ	FLXS	Thu, Jul 20, 1995	11.25	11.25	11.25	11.25
686	NASDAQ	FLXS	Wed, Jul 19, 1995	12.50	12.50	11.25	11.25
685	NASDAQ	FLXS	Tue, Jul 18, 1995	11.50	11.50	11.50	11.50
684	NASDAQ	FLXS	Mon, Jul 17, 1995	11.75	11.81	11.75	11.75
683	NASDAQ	FLXS	Fri, Jul 14, 1995	12.63	12.63	11.75	11.75
682	NASDAQ	FLXS	Thu, Jul 13, 1995	11.50	12.00	10.94	11.88
681	NASDAQ	FLXS	Wed, Jul 12, 1995	11.50	11.50	10.75	10.75
680	NASDAQ	FLXS	Tue, Jul 11, 1995	10.75	11.13	10.25	10.75
679	NASDAQ	FLXS	Mon, Jul 10, 1995	10.50	10.50	10.50	10.50
678	NASDAQ	FLXS	Fri, Jul 7, 1995	10.50	10.50	10.38	10.50
677	NASDAQ	FLXS	Thu, Jul 6, 1995	10.75	10.75	10.25	10.50
676	NASDAQ	FLXS	Wed, Jul 5, 1995	10.25	10.75	10.25	10.75
675	NASDAQ	FLXS	Mon, Jul 3, 1995	10.75	10.75	10.50	10.50
674	NASDAQ	FLXS	Fri, Jun 30, 1995	10.25	10.75	10.25	10.25
673	NASDAQ	FLXS	Thu, Jun 29, 1995	10.38	10.50	10.25	10.25
672	NASDAQ	FLXS	Tue, Jun 27, 1995	10.50	10.75	10.25	10.50
671	NASDAQ	FLXS	Mon, Jun 26, 1995	10.25	10.88	10.25	10.44
670	NASDAQ	FLXS	Fri, Jun 23, 1995	11.00	11.00	10.25	10.31
669	NASDAQ	FLXS	Thu, Jun 22, 1995	10.25	10.75	10.25	10.63
668	NASDAQ	FLXS	Wed, Jun 21, 1995	11.00	11.00	10.25	10.75
667	NASDAQ	FLXS	Tue, Jun 20, 1995	10.25	10.63	10.25	10.63
666	NASDAQ	FLXS	Mon, Jun 19, 1995	11.25	11.25	10.75	10.75
665	NASDAQ	FLXS	Fri, Jun 16, 1995	11.25	11.25	10.50	10.63
664	NASDAQ	FLXS	Thu, Jun 15, 1995	10.75	10.75	10.50	10.50
663	NASDAQ	FLXS	Tue, Jun 13, 1995	11.25	11.25	11.00	11.00
662	NASDAQ	FLXS	Mon, Jun 12, 1995	10.50	10.63	10.50	10.63
661	NASDAQ	FLXS	Fri, Jun 9, 1995	10.50	11.50	10.50	11.50
660	NASDAQ	FLXS	Thu, Jun 8, 1995	10.50	11.50	10.50	11.00
659	NASDAQ	FLXS	Wed, Jun 7, 1995	11.50	11.50	10.50	10.50
658	NASDAQ	FLXS	Tue, Jun 6, 1995	11.00	11.00	11.00	11.00
657	NASDAQ	FLXS	Mon, Jun 5, 1995	11.00	11.00	11.00	11.00
656	NASDAQ	FLXS	Fri, Jun 2, 1995	10.75	10.75	10.63	10.63
655	NASDAQ	FLXS	Thu, Jun 1, 1995	10.38	10.75	10.25	10.25
654	NASDAQ	FLXS	Tue, May 30, 1995	10.50	10.75	10.25	10.63
653	NASDAQ	FLXS	Wed, May 24, 1995	10.50	11.50	10.50	11.50
652	NASDAQ	FLXS	Tue, May 23, 1995	10.50	11.50	10.50	11.50
651	NASDAQ	FLXS	Mon, May 22, 1995	10.50	10.50	10.50	10.50
650	NASDAQ	FLXS	Fri, May 19, 1995	11.50	11.50	10.50	10.50
649	NASDAQ	FLXS	Thu, May 18, 1995	10.50	10.50	10.50	10.50
648	NASDAQ	FLXS	Wed, May 17, 1995	10.88	11.25	10.50	11.13
647	NASDAQ	FLXS	Tue, May 16, 1995	10.88	11.25	10.56	10.56
646	NASDAQ	FLXS	Mon, May 15, 1995	10.50	11.00	10.50	11.00
645	NASDAQ	FLXS	Thu, May 11, 1995	11.25	11.25	11.25	11.25
644	NASDAQ	FLXS	Wed, May 10, 1995	10.50	10.75	10.50	10.75
643	NASDAQ	FLXS	Tue, May 9, 1995	10.25	11.00	10.25	10.25
642	NASDAQ	FLXS	Mon, May 8, 1995	10.25	11.25	10.25	10.25
641	NASDAQ	FLXS	Fri, May 5, 1995	10.50	10.50	10.50	10.50
640	NASDAQ	FLXS	Thu, May 4, 1995	10.75	11.25	10.50	10.50
639	NASDAQ	FLXS	Wed, May 3, 1995	11.00	11.25	11.00	11.00
638	NASDAQ	FLXS	Mon, May 1, 1995	11.75	11.75	10.75	10.75
637	NASDAQ	FLXS	Fri, Apr 28, 1995	11.00	11.75	11.00	11.75
636	NASDAQ	FLXS	Thu, Apr 27, 1995	11.00	11.00	11.00	11.00
635	NASDAQ	FLXS	Mon, Apr 24, 1995	11.50	11.50	11.00	11.00
634	NASDAQ	FLXS	Fri, Apr 21, 1995	11.50	12.00	11.50	12.00
633	NASDAQ	FLXS	Thu, Apr 20, 1995	11.25	11.25	11.25	11.25
632	NASDAQ	FLXS	Wed, Apr 19, 1995	11.25	12.00	11.25	11.75
631	NASDAQ	FLXS	Tue, Apr 18, 1995	11.25	12.00	11.25	11.75
630	NASDAQ	FLXS	Thu, Apr 13, 1995	11.25	11.25	11.25	11.25
629	NASDAQ	FLXS	Wed, Apr 12, 1995	11.75	11.75	11.50	11.75
628	NASDAQ	FLXS	Tue, Apr 11, 1995	11.00	11.00	11.00	11.00
627	NASDAQ	FLXS	Fri, Apr 7, 1995	11.50	11.50	11.00	11.13
626	NASDAQ	FLXS	Thu, Apr 6, 1995	11.75	11.75	11.75	11.75
625	NASDAQ	FLXS	Wed, Apr 5, 1995	11.75	11.75	11.75	11.75
624	NASDAQ	FLXS	Fri, Mar 31, 1995	11.00	11.75	11.00	11.75
623	NASDAQ	FLXS	Wed, Mar 29, 1995	11.25	12.13	11.25	12.00
622	NASDAQ	FLXS	Tue, Mar 28, 1995	11.25	11.25	11.25	11.25
621	NASDAQ	FLXS	Mon, Mar 27, 1995	11.25	11.25	11.25	11.25
620	NASDAQ	FLXS	Fri, Mar 24, 1995	10.75	11.50	10.75	11.50
619	NASDAQ	FLXS	Thu, Mar 23, 1995	11.50	11.50	11.50	11.50
618	NASDAQ	FLXS	Fri, Mar 17, 1995	10.88	11.25	10.88	11.25
617	NASDAQ	FLXS	Thu, Mar 16, 1995	10.75	10.75	10.75	10.75
616	NASDAQ	FLXS	Wed, Mar 15, 1995	10.75	10.75	10.75	10.75
615	NASDAQ	FLXS	Tue, Mar 14, 1995	11.00	11.25	11.00	11.13
614	NASDAQ	FLXS	Mon, Mar 13, 1995	11.00	11.63	11.00	11.00
613	NASDAQ	FLXS	Fri, Mar 10, 1995	12.00	12.00	11.00	11.00
612	NASDAQ	FLXS	Tue, Mar 7, 1995	12.25	12.25	11.00	11.00
611	NASDAQ	FLXS	Mon, Mar 6, 1995	11.00	12.00	11.00	12.00
610	NASDAQ	FLXS	Fri, Mar 3, 1995	11.00	12.00	11.00	11.00
609	NASDAQ	FLXS	Thu, Mar 2, 1995	12.00	12.00	11.25	11.25
608	NASDAQ	FLXS	Wed, Mar 1, 1995	11.00	11.00	11.00	11.00
607	NASDAQ	FLXS	Tue, Feb 28, 1995	11.75	12.00	11.00	12.00
606	NASDAQ	FLXS	Mon, Feb 27, 1995	11.00	11.00	11.00	11.00
605	NASDAQ	FLXS	Fri, Feb 24, 1995	11.38	11.75	11.00	11.75
604	NASDAQ	FLXS	Thu, Feb 23, 1995	11.00	11.75	10.75	11.00
603	NASDAQ	FLXS	Wed, Feb 22, 1995	11.75	11.75	11.75	11.75
602	NASDAQ	FLXS	Tue, Feb 21, 1995	11.75	11.75	11.00	11.00
601	NASDAQ	FLXS	Fri, Feb 17, 1995	10.75	11.38	10.75	11.38
600	NASDAQ	FLXS	Thu, Feb 16, 1995	11.75	12.50	11.25	11.31
599	NASDAQ	FLXS	Wed, Feb 15, 1995	11.50	12.50	11.50	12.00
598	NASDAQ	FLXS	Tue, Feb 14, 1995	12.25	12.25	11.25	12.00
597	NASDAQ	FLXS	Mon, Feb 13, 1995	12.25	12.25	11.25	12.25
596	NASDAQ	FLXS	Fri, Feb 10, 1995	11.25	11.25	11.25	11.25
595	NASDAQ	FLXS	Thu, Feb 9, 1995	11.25	12.25	11.25	11.75
594	NASDAQ	FLXS	Wed, Feb 8, 1995	11.25	11.25	11.25	11.25
593	NASDAQ	FLXS	Tue, Feb 7, 1995	12.25	12.25	12.25	12.25
592	NASDAQ	FLXS	Mon, Feb 6, 1995	12.25	12.25	12.25	12.25
591	NASDAQ	FLXS	Fri, Feb 3, 1995	11.50	11.75	11.50	11.75
590	NASDAQ	FLXS	Thu, Feb 2, 1995	11.25	11.50	10.50	10.50
589	NASDAQ	FLXS	Wed, Feb 1, 1995	11.25	11.25	11.00	11.13
588	NASDAQ	FLXS	Tue, Jan 31, 1995	11.00	11.50	11.00	11.00
587	NASDAQ	FLXS	Mon, Jan 30, 1995	11.50	11.50	11.50	11.50
586	NASDAQ	FLXS	Fri, Jan 27, 1995	12.25	12.25	11.00	11.00
585	NASDAQ	FLXS	Thu, Jan 26, 1995	11.75	11.75	11.75	11.75
584	NASDAQ	FLXS	Wed, Jan 25, 1995	11.75	11.75	11.75	11.75
583	NASDAQ	FLXS	Tue, Jan 24, 1995	11.00	11.00	11.00	11.00
582	NASDAQ	FLXS	Mon, Jan 23, 1995	11.00	11.75	11.00	11.38
581	NASDAQ	FLXS	Fri, Jan 20, 1995	12.25	12.25	11.00	11.75
580	NASDAQ	FLXS	Thu, Jan 19, 1995	12.75	12.75	11.75	12.00
579	NASDAQ	FLXS	Wed, Jan 18, 1995	12.50	12.50	11.75	12.00
578	NASDAQ	FLXS	Tue, Jan 17, 1995	11.25	12.50	11.25	12.25
577	NASDAQ	FLXS	Mon, Jan 16, 1995	11.25	12.00	11.25	12.00
576	NASDAQ	FLXS	Fri, Jan 13, 1995	11.25	12.50	11.25	12.25
575	NASDAQ	FLXS	Thu, Jan 12, 1995	12.50	12.50	11.50	11.50
574	NASDAQ	FLXS	Wed, Jan 11, 1995	11.75	12.00	11.25	11.31
573	NASDAQ	FLXS	Mon, Jan 9, 1995	12.00	12.00	11.50	11.50
572	NASDAQ	FLXS	Fri, Jan 6, 1995	12.50	12.50	11.50	11.50
571	NASDAQ	FLXS	Thu, Jan 5, 1995	12.25	13.00	12.25	12.50
570	NASDAQ	FLXS	Wed, Jan 4, 1995	12.50	13.25	12.50	13.25
569	NASDAQ	FLXS	Tue, Jan 3, 1995	12.75	13.25	12.25	13.25
568	NASDAQ	FLXS	Fri, Dec 30, 1994	12.50	13.75	12.50	13.00
567	NASDAQ	FLXS	Thu, Dec 29, 1994	12.00	12.75	12.00	12.75
566	NASDAQ	FLXS	Wed, Dec 28, 1994	11.50	12.25	11.50	12.00
565	NASDAQ	FLXS	Tue, Dec 27, 1994	11.50	12.00	11.50	12.00
564	NASDAQ	FLXS	Fri, Dec 23, 1994	12.00	12.00	12.00	12.00
563	NASDAQ	FLXS	Thu, Dec 22, 1994	11.75	12.00	11.50	12.00
562	NASDAQ	FLXS	Wed, Dec 21, 1994	11.75	11.75	11.25	11.75
561	NASDAQ	FLXS	Tue, Dec 20, 1994	11.75	11.75	11.75	11.75
560	NASDAQ	FLXS	Mon, Dec 19, 1994	11.50	12.25	11.25	11.75
559	NASDAQ	FLXS	Fri, Dec 16, 1994	11.50	11.50	10.75	11.50
558	NASDAQ	FLXS	Thu, Dec 15, 1994	11.50	11.50	10.75	11.50
557	NASDAQ	FLXS	Wed, Dec 14, 1994	10.75	11.50	10.00	11.50
556	NASDAQ	FLXS	Tue, Dec 13, 1994	10.75	10.75	10.00	10.75
555	NASDAQ	FLXS	Mon, Dec 12, 1994	11.00	11.00	10.00	10.75
554	NASDAQ	FLXS	Fri, Dec 9, 1994	10.25	11.00	10.25	10.25
553	NASDAQ	FLXS	Thu, Dec 8, 1994	10.50	10.50	10.50	10.50
552	NASDAQ	FLXS	Wed, Dec 7, 1994	10.50	10.50	10.50	10.50
551	NASDAQ	FLXS	Tue, Dec 6, 1994	11.00	11.00	11.00	11.00
550	NASDAQ	FLXS	Mon, Dec 5, 1994	10.00	10.75	10.00	10.75
549	NASDAQ	FLXS	Fri, Dec 2, 1994	11.00	11.50	10.25	10.75
548	NASDAQ	FLXS	Wed, Nov 30, 1994	11.00	11.00	11.00	11.00
547	NASDAQ	FLXS	Tue, Nov 29, 1994	11.25	11.25	10.75	10.75
546	NASDAQ	FLXS	Mon, Nov 28, 1994	10.00	10.25	10.00	10.00
545	NASDAQ	FLXS	Fri, Nov 25, 1994	10.50	10.50	10.50	10.50
544	NASDAQ	FLXS	Wed, Nov 23, 1994	10.88	10.88	10.50	10.50
543	NASDAQ	FLXS	Tue, Nov 22, 1994	10.50	11.25	10.50	11.25
542	NASDAQ	FLXS	Mon, Nov 21, 1994	10.50	10.50	10.50	10.50
541	NASDAQ	FLXS	Fri, Nov 18, 1994	10.50	11.25	10.50	10.88
540	NASDAQ	FLXS	Wed, Nov 16, 1994	10.50	11.25	10.50	11.00
539	NASDAQ	FLXS	Fri, Nov 11, 1994	10.88	11.00	10.75	11.00
538	NASDAQ	FLXS	Thu, Nov 10, 1994	10.75	11.13	10.75	11.13
537	NASDAQ	FLXS	Wed, Nov 9, 1994	11.25	11.25	11.25	11.25
536	NASDAQ	FLXS	Tue, Nov 8, 1994	10.50	11.00	10.50	10.75
535	NASDAQ	FLXS	Mon, Nov 7, 1994	10.50	11.25	10.50	10.63
534	NASDAQ	FLXS	Fri, Nov 4, 1994	10.50	12.25	10.50	10.75
533	NASDAQ	FLXS	Thu, Nov 3, 1994	11.50	11.50	10.50	10.75
532	NASDAQ	FLXS	Wed, Nov 2, 1994	11.50	11.50	11.50	11.50
531	NASDAQ	FLXS	Fri, Oct 28, 1994	10.50	11.50	10.50	11.50
530	NASDAQ	FLXS	Wed, Oct 26, 1994	11.25	11.25	11.25	11.25
529	NASDAQ	FLXS	Tue, Oct 25, 1994	11.00	11.00	11.00	11.00
528	NASDAQ	FLXS	Mon, Oct 24, 1994	10.50	11.00	10.50	11.00
527	NASDAQ	FLXS	Fri, Oct 21, 1994	11.00	11.25	11.00	11.00
526	NASDAQ	FLXS	Wed, Oct 19, 1994	11.75	11.75	11.25	11.25
525	NASDAQ	FLXS	Tue, Oct 18, 1994	11.00	11.38	11.00	11.00
524	NASDAQ	FLXS	Mon, Oct 17, 1994	11.75	11.75	11.75	11.75
523	NASDAQ	FLXS	Fri, Oct 14, 1994	11.00	11.00	11.00	11.00
522	NASDAQ	FLXS	Thu, Oct 13, 1994	11.75	11.75	11.00	11.00
521	NASDAQ	FLXS	Wed, Oct 12, 1994	11.75	11.75	11.75	11.75
520	NASDAQ	FLXS	Tue, Oct 11, 1994	11.25	11.25	11.25	11.25
519	NASDAQ	FLXS	Mon, Oct 10, 1994	11.50	11.50	11.50	11.50
518	NASDAQ	FLXS	Fri, Oct 7, 1994	11.50	11.50	11.50	11.50
517	NASDAQ	FLXS	Wed, Oct 5, 1994	10.50	10.50	10.50	10.50
516	NASDAQ	FLXS	Tue, Oct 4, 1994	10.75	10.75	10.75	10.75
515	NASDAQ	FLXS	Mon, Oct 3, 1994	11.75	11.75	11.38	11.38
514	NASDAQ	FLXS	Fri, Sep 30, 1994	11.38	11.38	11.38	11.38
513	NASDAQ	FLXS	Thu, Sep 29, 1994	11.75	11.75	11.75	11.75
512	NASDAQ	FLXS	Wed, Sep 28, 1994	11.00	11.50	11.00	11.50
511	NASDAQ	FLXS	Tue, Sep 27, 1994	12.00	12.00	11.00	11.25
510	NASDAQ	FLXS	Mon, Sep 26, 1994	12.25	12.25	11.25	11.38
509	NASDAQ	FLXS	Fri, Sep 23, 1994	11.25	11.25	11.25	11.25
508	NASDAQ	FLXS	Thu, Sep 22, 1994	11.63	11.63	11.50	11.50
507	NASDAQ	FLXS	Wed, Sep 21, 1994	11.75	12.13	11.75	11.88
506	NASDAQ	FLXS	Fri, Sep 16, 1994	12.75	12.75	12.75	12.75
505	NASDAQ	FLXS	Thu, Sep 15, 1994	12.00	12.13	12.00	12.13
504	NASDAQ	FLXS	Wed, Sep 14, 1994	12.00	12.00	12.00	12.00
503	NASDAQ	FLXS	Tue, Sep 13, 1994	13.00	13.00	12.13	12.13
502	NASDAQ	FLXS	Mon, Sep 12, 1994	12.00	12.00	12.00	12.00
501	NASDAQ	FLXS	Tue, Sep 6, 1994	12.00	12.00	12.00	12.00
500	NASDAQ	FLXS	Fri, Sep 2, 1994	12.00	12.00	12.00	12.00
499	NASDAQ	FLXS	Thu, Sep 1, 1994	12.50	12.50	12.00	12.25
498	NASDAQ	FLXS	Wed, Aug 31, 1994	12.50	12.50	12.06	12.06
497	NASDAQ	FLXS	Tue, Aug 30, 1994	12.50	12.50	11.50	12.50
496	NASDAQ	FLXS	Mon, Aug 29, 1994	12.50	12.50	12.00	12.00
495	NASDAQ	FLXS	Fri, Aug 26, 1994	11.50	11.50	11.50	11.50
494	NASDAQ	FLXS	Wed, Aug 24, 1994	11.75	12.25	11.50	11.50
493	NASDAQ	FLXS	Mon, Aug 22, 1994	12.00	12.00	12.00	12.00
492	NASDAQ	FLXS	Fri, Aug 19, 1994	12.00	12.50	12.00	12.00
491	NASDAQ	FLXS	Wed, Aug 17, 1994	12.75	12.75	12.00	12.00
490	NASDAQ	FLXS	Tue, Aug 16, 1994	12.50	13.25	12.25	12.25
489	NASDAQ	FLXS	Mon, Aug 15, 1994	11.38	12.00	11.38	11.75
488	NASDAQ	FLXS	Fri, Aug 12, 1994	10.75	10.75	10.00	10.75
487	NASDAQ	FLXS	Thu, Aug 11, 1994	10.75	11.00	10.63	10.75
486	NASDAQ	FLXS	Wed, Aug 10, 1994	11.25	11.25	10.75	10.75
485	NASDAQ	FLXS	Tue, Aug 9, 1994	10.25	11.25	10.25	11.25
484	NASDAQ	FLXS	Mon, Aug 8, 1994	11.25	11.25	11.25	11.25
483	NASDAQ	FLXS	Fri, Aug 5, 1994	11.25	11.25	11.25	11.25
482	NASDAQ	FLXS	Thu, Aug 4, 1994	11.25	11.25	10.88	11.13
481	NASDAQ	FLXS	Wed, Aug 3, 1994	11.00	11.00	11.00	11.00
480	NASDAQ	FLXS	Tue, Aug 2, 1994	10.50	11.25	10.50	11.00
479	NASDAQ	FLXS	Mon, Aug 1, 1994	9.75	10.50	9.50	10.50
478	NASDAQ	FLXS	Fri, Jul 29, 1994	10.50	10.50	9.50	10.50
477	NASDAQ	FLXS	Thu, Jul 28, 1994	11.00	11.00	10.00	10.50
476	NASDAQ	FLXS	Wed, Jul 27, 1994	11.00	11.00	10.50	11.00
475	NASDAQ	FLXS	Tue, Jul 26, 1994	11.25	11.25	10.50	10.63
474	NASDAQ	FLXS	Mon, Jul 25, 1994	11.25	11.50	10.50	11.25
473	NASDAQ	FLXS	Fri, Jul 22, 1994	12.00	12.06	11.75	12.06
472	NASDAQ	FLXS	Wed, Jul 20, 1994	13.00	13.00	12.50	12.50
471	NASDAQ	FLXS	Mon, Jul 18, 1994	13.00	13.00	12.00	13.00
470	NASDAQ	FLXS	Tue, Jul 12, 1994	13.00	13.00	13.00	13.00
469	NASDAQ	FLXS	Mon, Jul 11, 1994	12.25	12.25	12.25	12.25
468	NASDAQ	FLXS	Fri, Jul 8, 1994	12.25	12.25	12.25	12.25
467	NASDAQ	FLXS	Wed, Jul 6, 1994	13.00	13.00	12.50	12.50
466	NASDAQ	FLXS	Tue, Jul 5, 1994	13.00	13.00	13.00	13.00
465	NASDAQ	FLXS	Fri, Jul 1, 1994	13.00	13.00	13.00	13.00
464	NASDAQ	FLXS	Thu, Jun 30, 1994	13.75	14.50	13.00	13.75
463	NASDAQ	FLXS	Wed, Jun 29, 1994	14.75	14.75	13.75	13.75
462	NASDAQ	FLXS	Tue, Jun 28, 1994	14.00	14.00	13.75	13.75
461	NASDAQ	FLXS	Mon, Jun 27, 1994	14.50	14.63	14.00	14.06
460	NASDAQ	FLXS	Fri, Jun 24, 1994	14.63	14.69	14.63	14.69
459	NASDAQ	FLXS	Thu, Jun 23, 1994	14.63	15.00	14.50	14.50
458	NASDAQ	FLXS	Wed, Jun 22, 1994	14.63	15.00	14.63	15.00
457	NASDAQ	FLXS	Tue, Jun 21, 1994	14.63	14.73	14.50	14.63
456	NASDAQ	FLXS	Fri, Jun 17, 1994	15.50	15.50	15.50	15.50
455	NASDAQ	FLXS	Tue, Jun 14, 1994	14.50	15.50	14.50	15.50
454	NASDAQ	FLXS	Mon, Jun 13, 1994	14.50	14.50	14.50	14.50
453	NASDAQ	FLXS	Fri, Jun 10, 1994	14.50	14.50	14.50	14.50
452	NASDAQ	FLXS	Wed, Jun 8, 1994	14.50	14.50	14.50	14.50
451	NASDAQ	FLXS	Tue, Jun 7, 1994	14.75	14.75	14.75	14.75
450	NASDAQ	FLXS	Fri, Jun 3, 1994	14.50	15.00	14.50	15.00
449	NASDAQ	FLXS	Thu, Jun 2, 1994	14.63	14.63	14.63	14.63
448	NASDAQ	FLXS	Wed, Jun 1, 1994	14.63	14.63	14.63	14.63
447	NASDAQ	FLXS	Tue, May 31, 1994	14.63	15.50	14.50	15.50
446	NASDAQ	FLXS	Fri, May 27, 1994	14.50	15.50	14.50	14.50
445	NASDAQ	FLXS	Thu, May 26, 1994	14.50	14.63	14.50	14.50
444	NASDAQ	FLXS	Wed, May 25, 1994	14.75	14.75	14.50	14.75
443	NASDAQ	FLXS	Tue, May 24, 1994	15.00	15.00	14.50	14.63
442	NASDAQ	FLXS	Mon, May 23, 1994	15.25	15.25	14.75	14.81
441	NASDAQ	FLXS	Wed, May 18, 1994	14.75	15.75	14.75	14.94
440	NASDAQ	FLXS	Tue, May 17, 1994	14.75	14.75	14.75	14.75
439	NASDAQ	FLXS	Fri, May 13, 1994	15.25	15.25	15.25	15.25
438	NASDAQ	FLXS	Wed, May 11, 1994	15.38	15.44	15.25	15.44
437	NASDAQ	FLXS	Tue, May 10, 1994	15.50	15.50	15.50	15.50
436	NASDAQ	FLXS	Fri, May 6, 1994	15.50	15.50	15.25	15.38
435	NASDAQ	FLXS	Thu, May 5, 1994	16.25	16.25	16.25	16.25
434	NASDAQ	FLXS	Wed, May 4, 1994	15.25	15.50	15.25	15.50
433	NASDAQ	FLXS	Mon, May 2, 1994	15.50	15.50	15.50	15.50
432	NASDAQ	FLXS	Fri, Apr 29, 1994	15.25	15.25	15.25	15.25
431	NASDAQ	FLXS	Thu, Apr 28, 1994	15.25	15.25	15.25	15.25
430	NASDAQ	FLXS	Fri, Apr 22, 1994	15.25	15.25	15.25	15.25
429	NASDAQ	FLXS	Wed, Apr 20, 1994	15.50	16.00	15.50	15.50
428	NASDAQ	FLXS	Tue, Apr 19, 1994	15.00	15.25	15.00	15.25
427	NASDAQ	FLXS	Mon, Apr 18, 1994	15.00	16.00	15.00	16.00
426	NASDAQ	FLXS	Tue, Apr 12, 1994	15.00	15.00	15.00	15.00
425	NASDAQ	FLXS	Fri, Apr 8, 1994	15.00	15.00	15.00	15.00
424	NASDAQ	FLXS	Tue, Apr 5, 1994	15.00	15.00	15.00	15.00
423	NASDAQ	FLXS	Mon, Apr 4, 1994	15.25	15.25	15.25	15.25
422	NASDAQ	FLXS	Wed, Mar 30, 1994	15.75	16.50	15.75	16.50
421	NASDAQ	FLXS	Mon, Mar 28, 1994	16.50	16.50	15.75	15.75
420	NASDAQ	FLXS	Wed, Mar 23, 1994	15.75	16.50	15.75	16.50
419	NASDAQ	FLXS	Tue, Mar 22, 1994	15.75	15.75	15.75	15.75
418	NASDAQ	FLXS	Mon, Mar 21, 1994	16.00	16.25	15.75	15.75
417	NASDAQ	FLXS	Fri, Mar 18, 1994	16.00	16.25	16.00	16.25
416	NASDAQ	FLXS	Thu, Mar 17, 1994	16.13	16.13	16.00	16.00
415	NASDAQ	FLXS	Wed, Mar 16, 1994	16.25	16.75	16.25	16.25
414	NASDAQ	FLXS	Tue, Mar 15, 1994	16.38	16.38	16.25	16.38
413	NASDAQ	FLXS	Mon, Mar 14, 1994	16.63	16.63	16.25	16.63
412	NASDAQ	FLXS	Fri, Mar 11, 1994	17.25	17.25	16.50	16.63
411	NASDAQ	FLXS	Thu, Mar 10, 1994	16.50	16.75	16.50	16.75
410	NASDAQ	FLXS	Wed, Mar 9, 1994	17.50	17.50	16.50	16.75
409	NASDAQ	FLXS	Tue, Mar 8, 1994	17.00	17.75	17.00	17.00
408	NASDAQ	FLXS	Mon, Mar 7, 1994	18.00	18.00	17.38	18.00
407	NASDAQ	FLXS	Fri, Mar 4, 1994	18.00	18.00	18.00	18.00
406	NASDAQ	FLXS	Wed, Mar 2, 1994	17.00	17.50	17.00	17.38
405	NASDAQ	FLXS	Tue, Mar 1, 1994	17.00	18.00	17.00	18.00
404	NASDAQ	FLXS	Mon, Feb 28, 1994	17.00	18.00	17.00	18.00
403	NASDAQ	FLXS	Tue, Feb 22, 1994	17.50	17.50	17.50	17.50
402	NASDAQ	FLXS	Fri, Feb 18, 1994	18.00	18.00	17.00	17.00
401	NASDAQ	FLXS	Thu, Feb 17, 1994	18.00	18.00	17.00	17.00
400	NASDAQ	FLXS	Wed, Feb 16, 1994	17.63	18.00	17.25	17.38
399	NASDAQ	FLXS	Tue, Feb 15, 1994	17.50	17.88	17.50	17.50
398	NASDAQ	FLXS	Mon, Feb 14, 1994	18.25	18.25	18.25	18.25
397	NASDAQ	FLXS	Thu, Feb 10, 1994	18.25	18.25	17.50	17.50
396	NASDAQ	FLXS	Wed, Feb 9, 1994	17.50	18.50	17.50	17.50
395	NASDAQ	FLXS	Tue, Feb 8, 1994	17.50	18.50	17.50	18.50
394	NASDAQ	FLXS	Fri, Feb 4, 1994	17.50	17.50	17.50	17.50
393	NASDAQ	FLXS	Wed, Feb 2, 1994	17.50	17.50	17.50	17.50
392	NASDAQ	FLXS	Mon, Jan 31, 1994	17.50	18.00	17.50	18.00
391	NASDAQ	FLXS	Wed, Jan 26, 1994	17.50	18.50	17.50	18.50
390	NASDAQ	FLXS	Tue, Jan 25, 1994	18.50	18.50	18.50	18.50
389	NASDAQ	FLXS	Mon, Jan 24, 1994	18.50	18.50	17.50	17.50
388	NASDAQ	FLXS	Fri, Jan 21, 1994	17.50	18.50	17.50	18.50
387	NASDAQ	FLXS	Wed, Jan 19, 1994	17.50	18.50	17.50	18.50
386	NASDAQ	FLXS	Tue, Jan 18, 1994	17.50	17.50	17.50	17.50
385	NASDAQ	FLXS	Mon, Jan 17, 1994	17.50	17.50	17.50	17.50
384	NASDAQ	FLXS	Fri, Jan 14, 1994	17.00	18.25	17.00	18.00
383	NASDAQ	FLXS	Thu, Jan 13, 1994	17.25	17.25	17.00	17.00
382	NASDAQ	FLXS	Wed, Jan 12, 1994	17.25	17.25	17.00	17.25
381	NASDAQ	FLXS	Tue, Jan 11, 1994	17.25	17.25	17.25	17.25
380	NASDAQ	FLXS	Mon, Jan 10, 1994	17.25	17.25	17.25	17.25
379	NASDAQ	FLXS	Fri, Jan 7, 1994	17.25	17.25	17.25	17.25
378	NASDAQ	FLXS	Thu, Jan 6, 1994	16.50	17.25	16.50	16.50
377	NASDAQ	FLXS	Wed, Jan 5, 1994	16.50	17.50	16.50	17.50
376	NASDAQ	FLXS	Tue, Jan 4, 1994	17.50	17.50	17.00	17.50
375	NASDAQ	FLXS	Fri, Dec 31, 1993	16.75	17.50	16.75	17.50
374	NASDAQ	FLXS	Thu, Dec 30, 1993	17.00	17.25	16.75	17.00
373	NASDAQ	FLXS	Wed, Dec 29, 1993	16.50	17.00	16.50	16.88
372	NASDAQ	FLXS	Tue, Dec 28, 1993	16.00	17.00	16.00	17.00
371	NASDAQ	FLXS	Mon, Dec 27, 1993	16.00	17.00	16.00	17.00
370	NASDAQ	FLXS	Thu, Dec 23, 1993	16.00	16.50	16.00	16.00
369	NASDAQ	FLXS	Wed, Dec 22, 1993	16.00	16.00	15.75	16.00
368	NASDAQ	FLXS	Tue, Dec 21, 1993	15.50	16.00	15.50	16.00
367	NASDAQ	FLXS	Mon, Dec 20, 1993	15.75	15.75	15.00	15.75
366	NASDAQ	FLXS	Fri, Dec 17, 1993	15.75	15.75	15.50	15.50
365	NASDAQ	FLXS	Thu, Dec 16, 1993	15.00	15.75	15.00	15.75
364	NASDAQ	FLXS	Wed, Dec 15, 1993	15.25	15.38	15.00	15.00
363	NASDAQ	FLXS	Tue, Dec 14, 1993	15.75	15.75	15.75	15.75
362	NASDAQ	FLXS	Mon, Dec 13, 1993	15.50	15.50	15.00	15.38
361	NASDAQ	FLXS	Fri, Dec 10, 1993	15.63	15.63	15.63	15.63
360	NASDAQ	FLXS	Thu, Dec 9, 1993	15.00	15.00	15.00	15.00
359	NASDAQ	FLXS	Tue, Dec 7, 1993	15.00	15.00	15.00	15.00
358	NASDAQ	FLXS	Fri, Dec 3, 1993	15.00	15.00	15.00	15.00
357	NASDAQ	FLXS	Thu, Dec 2, 1993	15.00	15.00	15.00	15.00
356	NASDAQ	FLXS	Wed, Dec 1, 1993	15.25	15.25	15.25	15.25
355	NASDAQ	FLXS	Tue, Nov 30, 1993	16.00	16.00	15.00	15.00
354	NASDAQ	FLXS	Mon, Nov 29, 1993	16.00	16.00	15.00	15.50
353	NASDAQ	FLXS	Wed, Nov 24, 1993	15.75	16.00	15.75	16.00
352	NASDAQ	FLXS	Tue, Nov 23, 1993	15.75	15.75	15.75	15.75
351	NASDAQ	FLXS	Mon, Nov 22, 1993	15.75	15.75	15.00	15.00
350	NASDAQ	FLXS	Fri, Nov 19, 1993	15.00	15.00	15.00	15.00
349	NASDAQ	FLXS	Thu, Nov 18, 1993	15.38	15.75	15.00	15.75
348	NASDAQ	FLXS	Wed, Nov 17, 1993	15.38	15.38	15.38	15.38
347	NASDAQ	FLXS	Tue, Nov 16, 1993	15.00	15.75	15.00	15.75
346	NASDAQ	FLXS	Mon, Nov 15, 1993	15.00	16.00	15.00	16.00
345	NASDAQ	FLXS	Fri, Nov 12, 1993	15.25	15.25	15.25	15.25
344	NASDAQ	FLXS	Thu, Nov 11, 1993	16.00	16.00	16.00	16.00
343	NASDAQ	FLXS	Wed, Nov 10, 1993	16.00	16.00	15.50	15.50
342	NASDAQ	FLXS	Tue, Nov 9, 1993	15.00	15.00	15.00	15.00
341	NASDAQ	FLXS	Mon, Nov 8, 1993	16.00	16.00	15.25	15.25
340	NASDAQ	FLXS	Fri, Nov 5, 1993	16.00	16.00	15.00	15.00
339	NASDAQ	FLXS	Wed, Nov 3, 1993	16.00	16.00	15.25	15.25
338	NASDAQ	FLXS	Tue, Nov 2, 1993	15.25	15.25	15.25	15.25
337	NASDAQ	FLXS	Mon, Nov 1, 1993	15.38	15.63	15.25	15.25
336	NASDAQ	FLXS	Fri, Oct 29, 1993	15.25	16.00	15.25	16.00
335	NASDAQ	FLXS	Thu, Oct 28, 1993	16.00	16.00	16.00	16.00
334	NASDAQ	FLXS	Tue, Oct 26, 1993	16.00	16.00	16.00	16.00
333	NASDAQ	FLXS	Mon, Oct 25, 1993	16.00	16.00	16.00	16.00
332	NASDAQ	FLXS	Fri, Oct 22, 1993	16.00	16.00	15.25	15.25
331	NASDAQ	FLXS	Wed, Oct 20, 1993	16.00	16.00	15.75	15.75
330	NASDAQ	FLXS	Tue, Oct 19, 1993	16.00	16.00	15.75	15.75
329	NASDAQ	FLXS	Mon, Oct 18, 1993	15.50	16.00	15.50	15.75
328	NASDAQ	FLXS	Fri, Oct 15, 1993	16.25	16.25	15.75	15.75
327	NASDAQ	FLXS	Thu, Oct 14, 1993	15.50	16.25	15.50	16.00
326	NASDAQ	FLXS	Wed, Oct 13, 1993	16.00	16.00	16.00	16.00
325	NASDAQ	FLXS	Tue, Oct 12, 1993	15.00	15.00	15.00	15.00
324	NASDAQ	FLXS	Wed, Oct 6, 1993	15.00	15.75	15.00	15.50
323	NASDAQ	FLXS	Fri, Oct 1, 1993	15.00	15.00	15.00	15.00
322	NASDAQ	FLXS	Thu, Sep 30, 1993	15.00	15.75	15.00	15.75
321	NASDAQ	FLXS	Wed, Sep 29, 1993	15.00	15.00	15.00	15.00
320	NASDAQ	FLXS	Fri, Sep 24, 1993	15.25	15.50	15.25	15.50
319	NASDAQ	FLXS	Thu, Sep 23, 1993	15.50	15.50	15.50	15.50
318	NASDAQ	FLXS	Tue, Sep 21, 1993	15.00	15.13	15.00	15.13
317	NASDAQ	FLXS	Mon, Sep 20, 1993	15.00	15.00	15.00	15.00
316	NASDAQ	FLXS	Fri, Sep 17, 1993	15.00	15.00	15.00	15.00
315	NASDAQ	FLXS	Wed, Sep 15, 1993	15.75	15.75	15.75	15.75
314	NASDAQ	FLXS	Tue, Sep 14, 1993	15.13	15.25	15.00	15.25
313	NASDAQ	FLXS	Mon, Sep 13, 1993	15.38	15.38	15.38	15.38
312	NASDAQ	FLXS	Fri, Sep 10, 1993	15.00	15.00	15.00	15.00
311	NASDAQ	FLXS	Thu, Sep 9, 1993	15.38	15.38	15.38	15.38
310	NASDAQ	FLXS	Wed, Sep 8, 1993	15.00	15.75	15.00	15.13
309	NASDAQ	FLXS	Tue, Sep 7, 1993	15.00	15.00	15.00	15.00
308	NASDAQ	FLXS	Fri, Sep 3, 1993	15.75	15.75	15.00	15.00
307	NASDAQ	FLXS	Thu, Sep 2, 1993	15.75	15.75	15.75	15.75
306	NASDAQ	FLXS	Tue, Aug 31, 1993	15.00	15.00	15.00	15.00
305	NASDAQ	FLXS	Fri, Aug 27, 1993	15.75	15.75	15.50	15.50
304	NASDAQ	FLXS	Thu, Aug 26, 1993	15.25	15.25	15.00	15.13
303	NASDAQ	FLXS	Wed, Aug 25, 1993	15.25	15.25	15.25	15.25
302	NASDAQ	FLXS	Tue, Aug 24, 1993	15.25	15.25	15.25	15.25
301	NASDAQ	FLXS	Mon, Aug 23, 1993	15.25	15.25	15.25	15.25
300	NASDAQ	FLXS	Fri, Aug 20, 1993	16.50	16.50	15.25	15.25
299	NASDAQ	FLXS	Thu, Aug 19, 1993	15.88	15.88	15.88	15.88
298	NASDAQ	FLXS	Wed, Aug 18, 1993	16.00	16.50	16.00	16.50
297	NASDAQ	FLXS	Tue, Aug 17, 1993	16.00	16.00	16.00	16.00
296	NASDAQ	FLXS	Mon, Aug 16, 1993	15.50	15.50	15.50	15.50
295	NASDAQ	FLXS	Thu, Aug 12, 1993	15.50	15.50	15.50	15.50
294	NASDAQ	FLXS	Wed, Aug 11, 1993	16.75	16.75	16.75	16.75
293	NASDAQ	FLXS	Tue, Aug 10, 1993	15.50	15.50	15.50	15.50
292	NASDAQ	FLXS	Fri, Aug 6, 1993	15.50	16.75	15.50	16.75
291	NASDAQ	FLXS	Thu, Aug 5, 1993	15.50	15.50	15.50	15.50
290	NASDAQ	FLXS	Wed, Aug 4, 1993	15.50	15.50	15.50	15.50
289	NASDAQ	FLXS	Wed, Jul 28, 1993	16.00	16.00	15.75	15.75
288	NASDAQ	FLXS	Tue, Jul 27, 1993	16.25	16.75	15.75	15.75
287	NASDAQ	FLXS	Mon, Jul 26, 1993	16.75	16.75	16.75	16.75
286	NASDAQ	FLXS	Fri, Jul 23, 1993	16.00	16.13	16.00	16.13
285	NASDAQ	FLXS	Thu, Jul 22, 1993	16.25	16.25	15.75	15.75
284	NASDAQ	FLXS	Wed, Jul 21, 1993	15.75	15.75	15.75	15.75
283	NASDAQ	FLXS	Tue, Jul 20, 1993	16.75	16.75	16.75	16.75
282	NASDAQ	FLXS	Mon, Jul 19, 1993	16.25	16.25	16.00	16.13
281	NASDAQ	FLXS	Fri, Jul 16, 1993	15.50	15.50	15.50	15.50
280	NASDAQ	FLXS	Wed, Jul 14, 1993	15.50	15.50	15.50	15.50
279	NASDAQ	FLXS	Tue, Jul 13, 1993	16.50	16.50	16.50	16.50
278	NASDAQ	FLXS	Mon, Jul 12, 1993	15.25	15.25	15.25	15.25
277	NASDAQ	FLXS	Fri, Jul 9, 1993	15.00	16.00	15.00	16.00
276	NASDAQ	FLXS	Thu, Jul 8, 1993	14.50	15.25	14.50	15.00
275	NASDAQ	FLXS	Wed, Jul 7, 1993	15.25	15.25	14.63	15.25
274	NASDAQ	FLXS	Tue, Jul 6, 1993	14.88	14.88	14.88	14.88
273	NASDAQ	FLXS	Thu, Jul 1, 1993	15.00	15.00	14.75	15.00
272	NASDAQ	FLXS	Wed, Jun 30, 1993	15.38	15.38	15.38	15.38
271	NASDAQ	FLXS	Tue, Jun 29, 1993	14.88	15.00	14.88	15.00
270	NASDAQ	FLXS	Mon, Jun 28, 1993	14.88	15.00	14.88	15.00
269	NASDAQ	FLXS	Fri, Jun 25, 1993	15.75	15.75	14.88	14.88
268	NASDAQ	FLXS	Thu, Jun 24, 1993	15.00	15.38	14.88	14.88
267	NASDAQ	FLXS	Wed, Jun 23, 1993	15.00	15.13	15.00	15.13
266	NASDAQ	FLXS	Tue, Jun 22, 1993	16.25	16.38	15.50	15.50
265	NASDAQ	FLXS	Mon, Jun 21, 1993	16.25	16.25	16.25	16.25
264	NASDAQ	FLXS	Fri, Jun 18, 1993	16.75	16.75	16.25	16.25
263	NASDAQ	FLXS	Thu, Jun 17, 1993	16.63	16.63	16.63	16.63
262	NASDAQ	FLXS	Mon, Jun 14, 1993	16.25	16.75	16.25	16.50
261	NASDAQ	FLXS	Fri, Jun 11, 1993	16.25	16.50	16.25	16.50
260	NASDAQ	FLXS	Wed, Jun 9, 1993	16.50	16.50	16.25	16.25
259	NASDAQ	FLXS	Tue, Jun 8, 1993	16.25	16.25	16.25	16.25
258	NASDAQ	FLXS	Mon, Jun 7, 1993	16.25	17.00	16.25	17.00
257	NASDAQ	FLXS	Fri, Jun 4, 1993	16.25	16.50	16.25	16.50
256	NASDAQ	FLXS	Thu, Jun 3, 1993	16.38	16.75	16.25	16.75
255	NASDAQ	FLXS	Wed, Jun 2, 1993	16.50	16.50	16.50	16.50
254	NASDAQ	FLXS	Tue, Jun 1, 1993	16.25	16.25	16.25	16.25
253	NASDAQ	FLXS	Fri, May 28, 1993	16.25	16.75	16.25	16.75
252	NASDAQ	FLXS	Thu, May 27, 1993	16.38	16.38	16.38	16.38
251	NASDAQ	FLXS	Wed, May 26, 1993	16.50	16.75	16.25	16.25
250	NASDAQ	FLXS	Tue, May 25, 1993	16.50	16.50	16.50	16.50
249	NASDAQ	FLXS	Mon, May 24, 1993	17.25	17.25	16.25	16.25
248	NASDAQ	FLXS	Fri, May 21, 1993	16.25	17.25	16.25	16.25
247	NASDAQ	FLXS	Thu, May 20, 1993	16.25	16.75	16.25	16.38
246	NASDAQ	FLXS	Wed, May 19, 1993	16.25	16.38	16.25	16.38
245	NASDAQ	FLXS	Tue, May 18, 1993	15.38	16.50	15.25	16.50
244	NASDAQ	FLXS	Mon, May 17, 1993	15.75	15.75	15.75	15.75
243	NASDAQ	FLXS	Fri, May 14, 1993	15.25	15.38	15.25	15.25
242	NASDAQ	FLXS	Thu, May 13, 1993	15.25	15.38	15.25	15.38
241	NASDAQ	FLXS	Tue, May 11, 1993	15.25	15.38	15.25	15.38
240	NASDAQ	FLXS	Mon, May 10, 1993	15.25	15.25	15.25	15.25
239	NASDAQ	FLXS	Fri, May 7, 1993	15.75	15.75	15.25	15.25
238	NASDAQ	FLXS	Thu, May 6, 1993	15.38	15.38	15.00	15.25
237	NASDAQ	FLXS	Wed, May 5, 1993	15.00	15.00	15.00	15.00
236	NASDAQ	FLXS	Tue, May 4, 1993	15.25	15.50	15.25	15.50
235	NASDAQ	FLXS	Mon, May 3, 1993	15.00	15.38	15.00	15.00
234	NASDAQ	FLXS	Thu, Apr 29, 1993	15.13	15.13	15.13	15.13
233	NASDAQ	FLXS	Wed, Apr 28, 1993	15.00	15.13	15.00	15.00
232	NASDAQ	FLXS	Tue, Apr 27, 1993	14.25	15.50	14.25	15.50
231	NASDAQ	FLXS	Mon, Apr 26, 1993	14.75	14.75	14.75	14.75
230	NASDAQ	FLXS	Fri, Apr 23, 1993	14.38	14.38	14.38	14.38
229	NASDAQ	FLXS	Wed, Apr 21, 1993	14.75	14.75	14.75	14.75
228	NASDAQ	FLXS	Tue, Apr 20, 1993	14.00	14.00	14.00	14.00
227	NASDAQ	FLXS	Mon, Apr 19, 1993	14.00	14.00	14.00	14.00
226	NASDAQ	FLXS	Thu, Apr 15, 1993	14.38	14.38	14.13	14.13
225	NASDAQ	FLXS	Wed, Apr 14, 1993	14.00	14.00	14.00	14.00
224	NASDAQ	FLXS	Tue, Apr 13, 1993	14.00	14.25	14.00	14.25
223	NASDAQ	FLXS	Mon, Apr 12, 1993	14.50	14.50	14.00	14.00
222	NASDAQ	FLXS	Thu, Apr 8, 1993	14.00	14.13	14.00	14.00
221	NASDAQ	FLXS	Wed, Apr 7, 1993	14.00	14.00	14.00	14.00
220	NASDAQ	FLXS	Tue, Apr 6, 1993	13.75	13.75	13.75	13.75
219	NASDAQ	FLXS	Fri, Apr 2, 1993	14.50	14.50	14.25	14.25
218	NASDAQ	FLXS	Thu, Apr 1, 1993	14.63	14.88	14.63	14.88
217	NASDAQ	FLXS	Wed, Mar 31, 1993	14.88	15.50	14.88	14.88
216	NASDAQ	FLXS	Fri, Mar 26, 1993	15.50	15.50	14.63	14.63
215	NASDAQ	FLXS	Thu, Mar 25, 1993	14.75	14.75	14.63	14.75
214	NASDAQ	FLXS	Wed, Mar 24, 1993	14.75	14.75	14.75	14.75
213	NASDAQ	FLXS	Mon, Mar 22, 1993	14.75	14.75	14.75	14.75
212	NASDAQ	FLXS	Fri, Mar 19, 1993	15.25	15.25	15.25	15.25
211	NASDAQ	FLXS	Thu, Mar 18, 1993	15.25	15.75	15.25	15.75
210	NASDAQ	FLXS	Wed, Mar 17, 1993	15.25	15.75	15.25	15.75
209	NASDAQ	FLXS	Tue, Mar 16, 1993	15.25	15.25	15.25	15.25
208	NASDAQ	FLXS	Mon, Mar 15, 1993	15.25	15.25	15.25	15.25
207	NASDAQ	FLXS	Fri, Mar 12, 1993	15.00	15.75	15.00	15.00
206	NASDAQ	FLXS	Thu, Mar 11, 1993	15.00	15.25	15.00	15.25
205	NASDAQ	FLXS	Wed, Mar 10, 1993	15.00	15.75	15.00	15.00
204	NASDAQ	FLXS	Tue, Mar 9, 1993	14.38	15.00	14.38	15.00
203	NASDAQ	FLXS	Mon, Mar 8, 1993	14.38	14.38	14.25	14.38
202	NASDAQ	FLXS	Fri, Mar 5, 1993	14.25	14.38	14.25	14.38
201	NASDAQ	FLXS	Thu, Mar 4, 1993	14.25	14.25	14.25	14.25
200	NASDAQ	FLXS	Wed, Mar 3, 1993	14.00	14.75	14.00	14.50
199	NASDAQ	FLXS	Tue, Mar 2, 1993	14.00	14.13	14.00	14.13
198	NASDAQ	FLXS	Mon, Mar 1, 1993	14.00	14.00	14.00	14.00
197	NASDAQ	FLXS	Thu, Feb 25, 1993	14.00	14.00	14.00	14.00
196	NASDAQ	FLXS	Wed, Feb 24, 1993	14.50	14.50	14.50	14.50
195	NASDAQ	FLXS	Tue, Feb 23, 1993	13.50	14.38	13.50	14.00
194	NASDAQ	FLXS	Mon, Feb 22, 1993	14.25	14.25	14.25	14.25
193	NASDAQ	FLXS	Fri, Feb 19, 1993	13.50	13.50	13.50	13.50
192	NASDAQ	FLXS	Wed, Feb 17, 1993	13.50	13.88	13.50	13.88
191	NASDAQ	FLXS	Tue, Feb 16, 1993	13.75	14.00	13.75	13.88
190	NASDAQ	FLXS	Thu, Feb 11, 1993	13.63	13.63	13.63	13.63
189	NASDAQ	FLXS	Wed, Feb 10, 1993	13.50	13.50	13.50	13.50
188	NASDAQ	FLXS	Fri, Feb 5, 1993	14.25	14.25	13.50	14.25
187	NASDAQ	FLXS	Thu, Feb 4, 1993	14.25	14.25	13.88	14.25
186	NASDAQ	FLXS	Wed, Feb 3, 1993	14.25	14.25	14.25	14.25
185	NASDAQ	FLXS	Tue, Feb 2, 1993	14.00	14.13	13.63	13.63
184	NASDAQ	FLXS	Mon, Feb 1, 1993	13.63	13.63	13.63	13.63
183	NASDAQ	FLXS	Fri, Jan 29, 1993	14.00	14.00	14.00	14.00
182	NASDAQ	FLXS	Thu, Jan 28, 1993	13.63	13.63	13.63	13.63
181	NASDAQ	FLXS	Wed, Jan 27, 1993	13.63	14.00	13.63	14.00
180	NASDAQ	FLXS	Tue, Jan 26, 1993	14.00	14.00	13.63	13.63
179	NASDAQ	FLXS	Fri, Jan 22, 1993	13.63	14.00	13.63	14.00
178	NASDAQ	FLXS	Thu, Jan 21, 1993	14.00	14.00	13.63	14.00
177	NASDAQ	FLXS	Wed, Jan 20, 1993	14.00	14.00	14.00	14.00
176	NASDAQ	FLXS	Tue, Jan 19, 1993	13.75	13.88	13.50	13.50
175	NASDAQ	FLXS	Mon, Jan 18, 1993	13.75	14.25	13.50	13.63
174	NASDAQ	FLXS	Fri, Jan 15, 1993	14.00	14.25	13.50	14.25
173	NASDAQ	FLXS	Thu, Jan 14, 1993	13.25	13.63	13.25	13.63
172	NASDAQ	FLXS	Wed, Jan 13, 1993	13.00	14.00	13.00	13.50
171	NASDAQ	FLXS	Tue, Jan 12, 1993	13.00	14.00	13.00	14.00
170	NASDAQ	FLXS	Mon, Jan 11, 1993	13.00	13.00	13.00	13.00
169	NASDAQ	FLXS	Fri, Jan 8, 1993	13.25	13.25	13.25	13.25
168	NASDAQ	FLXS	Thu, Jan 7, 1993	13.38	13.50	13.25	13.25
167	NASDAQ	FLXS	Wed, Jan 6, 1993	13.38	13.50	13.38	13.50
166	NASDAQ	FLXS	Tue, Jan 5, 1993	13.75	13.75	13.00	13.75
165	NASDAQ	FLXS	Thu, Dec 31, 1992	13.00	13.75	13.00	13.75
164	NASDAQ	FLXS	Wed, Dec 30, 1992	12.75	13.75	12.75	13.75
163	NASDAQ	FLXS	Tue, Dec 29, 1992	13.00	13.50	12.50	13.00
162	NASDAQ	FLXS	Mon, Dec 28, 1992	12.25	12.25	12.25	12.25
161	NASDAQ	FLXS	Thu, Dec 24, 1992	12.25	12.25	12.25	12.25
160	NASDAQ	FLXS	Wed, Dec 23, 1992	12.25	13.00	12.25	13.00
159	NASDAQ	FLXS	Tue, Dec 22, 1992	13.00	13.00	13.00	13.00
158	NASDAQ	FLXS	Mon, Dec 21, 1992	13.00	13.00	13.00	13.00
157	NASDAQ	FLXS	Thu, Dec 17, 1992	12.75	13.00	12.00	12.25
156	NASDAQ	FLXS	Wed, Dec 16, 1992	12.75	13.00	12.50	12.50
155	NASDAQ	FLXS	Tue, Dec 15, 1992	12.75	12.75	12.75	12.75
154	NASDAQ	FLXS	Mon, Dec 14, 1992	12.13	12.13	12.13	12.13
153	NASDAQ	FLXS	Fri, Dec 11, 1992	12.75	12.75	12.75	12.75
152	NASDAQ	FLXS	Thu, Dec 10, 1992	12.75	12.75	12.75	12.75
151	NASDAQ	FLXS	Wed, Dec 9, 1992	12.75	12.75	12.00	12.75
150	NASDAQ	FLXS	Tue, Dec 8, 1992	12.50	12.75	12.00	12.75
149	NASDAQ	FLXS	Mon, Dec 7, 1992	12.00	12.50	11.75	12.50
148	NASDAQ	FLXS	Fri, Dec 4, 1992	11.25	11.75	11.25	11.63
147	NASDAQ	FLXS	Thu, Dec 3, 1992	11.75	11.75	11.25	11.25
146	NASDAQ	FLXS	Wed, Dec 2, 1992	11.38	11.75	11.25	11.75
145	NASDAQ	FLXS	Tue, Dec 1, 1992	11.25	11.75	11.00	11.25
144	NASDAQ	FLXS	Mon, Nov 30, 1992	11.00	11.00	11.00	11.00
143	NASDAQ	FLXS	Fri, Nov 27, 1992	11.25	11.25	10.75	10.75
142	NASDAQ	FLXS	Wed, Nov 25, 1992	11.25	11.25	10.75	10.75
141	NASDAQ	FLXS	Tue, Nov 24, 1992	10.88	11.00	10.63	11.00
140	NASDAQ	FLXS	Mon, Nov 23, 1992	10.75	10.75	10.63	10.63
139	NASDAQ	FLXS	Fri, Nov 20, 1992	10.50	10.75	10.50	10.75
138	NASDAQ	FLXS	Thu, Nov 19, 1992	10.50	10.75	10.50	10.75
137	NASDAQ	FLXS	Wed, Nov 18, 1992	10.50	10.50	10.50	10.50
136	NASDAQ	FLXS	Fri, Nov 13, 1992	10.63	11.00	10.63	11.00
135	NASDAQ	FLXS	Thu, Nov 12, 1992	11.00	11.25	10.75	10.75
134	NASDAQ	FLXS	Wed, Nov 11, 1992	11.00	11.00	10.50	11.00
133	NASDAQ	FLXS	Tue, Nov 10, 1992	10.88	11.00	10.50	10.50
132	NASDAQ	FLXS	Mon, Nov 9, 1992	10.75	11.00	10.50	11.00
131	NASDAQ	FLXS	Fri, Nov 6, 1992	11.00	11.00	11.00	11.00
130	NASDAQ	FLXS	Thu, Nov 5, 1992	10.25	11.00	10.25	11.00
129	NASDAQ	FLXS	Wed, Nov 4, 1992	10.25	10.25	10.25	10.25
128	NASDAQ	FLXS	Tue, Nov 3, 1992	11.00	11.00	11.00	11.00
127	NASDAQ	FLXS	Mon, Nov 2, 1992	11.00	11.00	10.25	10.25
126	NASDAQ	FLXS	Fri, Oct 30, 1992	10.63	10.75	10.25	10.25
125	NASDAQ	FLXS	Thu, Oct 29, 1992	11.00	11.00	10.25	10.25
124	NASDAQ	FLXS	Wed, Oct 28, 1992	11.25	11.25	10.25	10.25
123	NASDAQ	FLXS	Tue, Oct 27, 1992	10.63	11.25	10.63	10.75
122	NASDAQ	FLXS	Mon, Oct 26, 1992	10.75	11.25	10.25	10.25
121	NASDAQ	FLXS	Fri, Oct 23, 1992	10.25	10.25	10.25	10.25
120	NASDAQ	FLXS	Thu, Oct 22, 1992	10.25	10.50	10.25	10.38
119	NASDAQ	FLXS	Tue, Oct 20, 1992	10.75	10.75	10.25	10.25
118	NASDAQ	FLXS	Mon, Oct 19, 1992	10.25	10.25	10.25	10.25
117	NASDAQ	FLXS	Fri, Oct 16, 1992	10.25	10.25	10.25	10.25
116	NASDAQ	FLXS	Thu, Oct 15, 1992	10.25	10.25	10.25	10.25
115	NASDAQ	FLXS	Wed, Oct 14, 1992	10.25	10.25	10.25	10.25
114	NASDAQ	FLXS	Mon, Oct 12, 1992	10.25	10.38	10.25	10.25
113	NASDAQ	FLXS	Fri, Oct 9, 1992	10.25	10.25	10.25	10.25
112	NASDAQ	FLXS	Thu, Oct 8, 1992	10.50	10.50	10.00	10.00
111	NASDAQ	FLXS	Wed, Oct 7, 1992	10.25	10.38	10.13	10.25
110	NASDAQ	FLXS	Mon, Oct 5, 1992	10.25	10.25	10.25	10.25
109	NASDAQ	FLXS	Fri, Oct 2, 1992	10.75	10.75	10.25	10.25
108	NASDAQ	FLXS	Thu, Oct 1, 1992	10.25	10.50	10.25	10.50
107	NASDAQ	FLXS	Tue, Sep 29, 1992	10.25	10.25	10.25	10.25
106	NASDAQ	FLXS	Mon, Sep 28, 1992	10.25	10.25	10.25	10.25
105	NASDAQ	FLXS	Thu, Sep 24, 1992	10.75	10.75	10.75	10.75
104	NASDAQ	FLXS	Wed, Sep 23, 1992	10.75	10.75	10.38	10.50
103	NASDAQ	FLXS	Tue, Sep 22, 1992	10.75	11.00	10.50	10.50
102	NASDAQ	FLXS	Mon, Sep 21, 1992	10.50	10.50	10.50	10.50
101	NASDAQ	FLXS	Fri, Sep 18, 1992	10.50	10.50	10.50	10.50
100	NASDAQ	FLXS	Thu, Sep 17, 1992	10.50	10.50	10.50	10.50
99	NASDAQ	FLXS	Wed, Sep 16, 1992	11.00	11.00	10.50	10.50
98	NASDAQ	FLXS	Tue, Sep 15, 1992	10.50	10.50	10.50	10.50
97	NASDAQ	FLXS	Mon, Sep 14, 1992	11.00	11.00	10.50	10.50
96	NASDAQ	FLXS	Fri, Sep 11, 1992	10.50	10.50	10.50	10.50
95	NASDAQ	FLXS	Thu, Sep 10, 1992	11.00	11.00	11.00	11.00
94	NASDAQ	FLXS	Tue, Sep 8, 1992	10.50	10.50	10.50	10.50
93	NASDAQ	FLXS	Fri, Sep 4, 1992	11.00	11.25	10.50	10.50
92	NASDAQ	FLXS	Thu, Sep 3, 1992	10.75	11.25	10.75	11.25
91	NASDAQ	FLXS	Wed, Sep 2, 1992	10.63	10.63	10.63	10.63
90	NASDAQ	FLXS	Mon, Aug 31, 1992	10.50	10.50	10.50	10.50
89	NASDAQ	FLXS	Fri, Aug 28, 1992	10.50	11.25	10.50	11.25
88	NASDAQ	FLXS	Mon, Aug 24, 1992	11.25	11.50	10.75	11.00
87	NASDAQ	FLXS	Fri, Aug 21, 1992	11.75	11.75	11.75	11.75
86	NASDAQ	FLXS	Mon, Aug 17, 1992	11.25	12.25	11.25	12.25
85	NASDAQ	FLXS	Wed, Aug 12, 1992	11.25	11.25	11.25	11.25
84	NASDAQ	FLXS	Fri, Aug 7, 1992	11.25	11.25	11.25	11.25
83	NASDAQ	FLXS	Thu, Aug 6, 1992	11.88	11.88	11.88	11.88
82	NASDAQ	FLXS	Fri, Jul 31, 1992	12.25	12.25	11.50	11.50
81	NASDAQ	FLXS	Thu, Jul 30, 1992	11.50	11.75	11.50	11.75
80	NASDAQ	FLXS	Mon, Jul 27, 1992	11.50	11.50	11.50	11.50
79	NASDAQ	FLXS	Fri, Jul 24, 1992	12.25	12.25	11.50	11.50
78	NASDAQ	FLXS	Thu, Jul 23, 1992	11.50	11.50	11.50	11.50
77	NASDAQ	FLXS	Wed, Jul 22, 1992	11.50	12.25	11.50	11.50
76	NASDAQ	FLXS	Tue, Jul 21, 1992	11.50	11.50	11.50	11.50
75	NASDAQ	FLXS	Mon, Jul 20, 1992	11.50	11.50	11.50	11.50
74	NASDAQ	FLXS	Fri, Jul 17, 1992	11.50	11.50	11.50	11.50
73	NASDAQ	FLXS	Thu, Jul 16, 1992	11.50	11.50	11.50	11.50
72	NASDAQ	FLXS	Tue, Jul 14, 1992	11.75	11.75	11.50	11.75
71	NASDAQ	FLXS	Thu, Jul 9, 1992	11.50	11.50	11.50	11.50
70	NASDAQ	FLXS	Mon, Jul 6, 1992	11.75	11.75	11.75	11.75
69	NASDAQ	FLXS	Tue, Jun 30, 1992	12.13	12.25	11.75	12.25
68	NASDAQ	FLXS	Mon, Jun 29, 1992	11.75	11.75	11.75	11.75
67	NASDAQ	FLXS	Fri, Jun 26, 1992	11.75	12.00	11.75	12.00
66	NASDAQ	FLXS	Thu, Jun 25, 1992	12.00	12.13	12.00	12.00
65	NASDAQ	FLXS	Wed, Jun 24, 1992	12.00	12.00	12.00	12.00
64	NASDAQ	FLXS	Mon, Jun 22, 1992	14.00	14.00	12.25	13.00
63	NASDAQ	FLXS	Wed, Jun 17, 1992	13.50	13.63	13.50	13.63
62	NASDAQ	FLXS	Tue, Jun 16, 1992	13.50	13.50	13.50	13.50
61	NASDAQ	FLXS	Mon, Jun 15, 1992	13.50	13.50	13.50	13.50
60	NASDAQ	FLXS	Fri, Jun 12, 1992	13.50	14.50	13.50	14.50
59	NASDAQ	FLXS	Thu, Jun 11, 1992	13.50	13.63	13.50	13.50
58	NASDAQ	FLXS	Tue, Jun 9, 1992	13.50	13.63	13.50	13.63
57	NASDAQ	FLXS	Mon, Jun 8, 1992	13.50	13.50	13.50	13.50
56	NASDAQ	FLXS	Fri, Jun 5, 1992	13.50	13.50	13.50	13.50
55	NASDAQ	FLXS	Thu, Jun 4, 1992	13.50	13.50	13.50	13.50
54	NASDAQ	FLXS	Tue, Jun 2, 1992	13.50	13.50	13.50	13.50
53	NASDAQ	FLXS	Wed, May 27, 1992	14.50	14.50	14.50	14.50
52	NASDAQ	FLXS	Tue, May 26, 1992	13.50	13.63	13.50	13.63
51	NASDAQ	FLXS	Fri, May 22, 1992	13.50	13.50	13.50	13.50
50	NASDAQ	FLXS	Thu, May 21, 1992	13.50	13.63	13.50	13.63
49	NASDAQ	FLXS	Wed, May 20, 1992	13.50	13.50	13.50	13.50
48	NASDAQ	FLXS	Tue, May 19, 1992	13.50	13.50	13.50	13.50
47	NASDAQ	FLXS	Thu, May 14, 1992	13.50	13.50	13.50	13.50
46	NASDAQ	FLXS	Wed, May 13, 1992	13.50	14.50	13.50	14.50
45	NASDAQ	FLXS	Tue, May 12, 1992	14.00	14.25	13.50	14.25
44	NASDAQ	FLXS	Mon, May 11, 1992	14.25	14.25	14.25	14.25
43	NASDAQ	FLXS	Wed, May 6, 1992	13.50	13.63	13.50	13.50
42	NASDAQ	FLXS	Mon, May 4, 1992	13.50	13.75	13.50	13.75
41	NASDAQ	FLXS	Fri, May 1, 1992	13.50	13.50	13.50	13.50
40	NASDAQ	FLXS	Thu, Apr 30, 1992	14.25	14.25	14.25	14.25
39	NASDAQ	FLXS	Tue, Apr 28, 1992	13.50	13.50	13.50	13.50
38	NASDAQ	FLXS	Fri, Apr 24, 1992	14.25	14.25	14.25	14.25
37	NASDAQ	FLXS	Wed, Apr 22, 1992	13.50	13.50	13.50	13.50
36	NASDAQ	FLXS	Tue, Apr 21, 1992	13.50	13.50	13.00	13.50
35	NASDAQ	FLXS	Mon, Apr 20, 1992	13.50	13.50	13.50	13.50
34	NASDAQ	FLXS	Wed, Apr 15, 1992	13.63	14.00	13.50	13.50
33	NASDAQ	FLXS	Tue, Apr 14, 1992	13.50	13.50	13.50	13.50
32	NASDAQ	FLXS	Fri, Apr 10, 1992	13.50	13.50	13.50	13.50
31	NASDAQ	FLXS	Thu, Apr 9, 1992	13.50	13.50	13.50	13.50
30	NASDAQ	FLXS	Wed, Apr 8, 1992	13.75	14.00	13.50	13.50
29	NASDAQ	FLXS	Tue, Apr 7, 1992	14.00	14.75	14.00	14.75
28	NASDAQ	FLXS	Mon, Apr 6, 1992	14.00	14.75	14.00	14.75
27	NASDAQ	FLXS	Fri, Apr 3, 1992	14.50	14.63	14.25	14.63
26	NASDAQ	FLXS	Thu, Apr 2, 1992	14.50	14.50	14.50	14.50
25	NASDAQ	FLXS	Wed, Apr 1, 1992	14.50	15.50	14.50	15.50
24	NASDAQ	FLXS	Tue, Mar 31, 1992	14.50	15.50	14.50	15.50
23	NASDAQ	FLXS	Mon, Mar 30, 1992	14.50	15.50	14.50	15.50
22	NASDAQ	FLXS	Fri, Mar 27, 1992	15.50	15.50	14.50	15.50
21	NASDAQ	FLXS	Thu, Mar 26, 1992	15.25	15.75	14.75	15.50
20	NASDAQ	FLXS	Wed, Mar 25, 1992	15.25	15.25	14.75	15.25
19	NASDAQ	FLXS	Tue, Mar 24, 1992	14.25	14.50	14.25	14.50
18	NASDAQ	FLXS	Mon, Mar 23, 1992	14.00	14.38	14.00	14.25
17	NASDAQ	FLXS	Fri, Mar 20, 1992	14.00	14.25	14.00	14.25
16	NASDAQ	FLXS	Thu, Mar 19, 1992	13.88	13.88	13.88	13.88
15	NASDAQ	FLXS	Wed, Mar 18, 1992	13.75	13.75	13.75	13.75
14	NASDAQ	FLXS	Tue, Mar 17, 1992	13.75	13.75	13.75	13.75
13	NASDAQ	FLXS	Mon, Mar 16, 1992	13.75	14.00	13.75	14.00
12	NASDAQ	FLXS	Fri, Mar 13, 1992	13.75	13.75	13.75	13.75
11	NASDAQ	FLXS	Thu, Mar 12, 1992	13.75	14.25	13.75	14.25
10	NASDAQ	FLXS	Wed, Mar 11, 1992	13.75	13.75	13.75	13.75
9	NASDAQ	FLXS	Tue, Mar 10, 1992	14.25	14.25	13.75	13.75
8	NASDAQ	FLXS	Mon, Mar 9, 1992	14.25	14.25	13.75	13.75
7	NASDAQ	FLXS	Fri, Mar 6, 1992	13.75	14.00	13.75	13.75
6	NASDAQ	FLXS	Thu, Mar 5, 1992	13.75	14.25	13.75	13.75
5	NASDAQ	FLXS	Wed, Mar 4, 1992	13.75	14.00	13.75	13.75
4	NASDAQ	FLXS	Tue, Mar 3, 1992	13.75	13.75	13.75	13.75
3	NASDAQ	FLXS	Fri, Feb 28, 1992	14.25	14.25	14.00	14.00
2	NASDAQ	FLXS	Thu, Feb 27, 1992	13.75	13.75	13.75	13.75
1	NASDAQ	FLXS	Tue, Feb 25, 1992	13.75	14.13	13.75	13.75
#	Exchange	Symbol	Date	Open	High	Low	Close

Flexsteel Industries Inc NASDAQ:FLXS 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