First Trust Mid Cap Value AlphaDEX Fund NASDAQ:FNK Historical Prices

Below are the 2901 trading days of historical prices for FNK.

#	Exchange	Symbol	Date	Open	High	Low	Close
2901	NASDAQ	FNK	Tue, Jan 17, 2023	46.72	46.79	46.48	46.53
2900	NASDAQ	FNK	Fri, Jan 13, 2023	46.29	46.70	46.25	46.64
2899	NASDAQ	FNK	Thu, Jan 12, 2023	46.31	46.68	46.05	46.59
2898	NASDAQ	FNK	Wed, Jan 11, 2023	45.74	46.17	45.73	46.15
2897	NASDAQ	FNK	Tue, Jan 10, 2023	44.95	45.51	44.81	45.48
2896	NASDAQ	FNK	Mon, Jan 9, 2023	45.14	45.54	45.07	45.07
2895	NASDAQ	FNK	Fri, Jan 6, 2023	44.39	45.03	44.22	44.93
2894	NASDAQ	FNK	Thu, Jan 5, 2023	43.89	43.89	43.46	43.76
2893	NASDAQ	FNK	Wed, Jan 4, 2023	43.61	44.13	43.56	44.00
2892	NASDAQ	FNK	Tue, Jan 3, 2023	43.39	43.47	42.80	43.05
2891	NASDAQ	FNK	Fri, Dec 30, 2022	42.88	43.05	42.69	42.97
2890	NASDAQ	FNK	Thu, Dec 29, 2022	42.58	43.29	42.58	43.16
2889	NASDAQ	FNK	Wed, Dec 28, 2022	43.18	43.30	42.17	42.17
2888	NASDAQ	FNK	Tue, Dec 27, 2022	42.98	43.22	42.95	43.11
2887	NASDAQ	FNK	Fri, Dec 23, 2022	42.58	43.04	42.45	42.99
2886	NASDAQ	FNK	Thu, Dec 22, 2022	42.95	42.95	42.11	42.90
2885	NASDAQ	FNK	Wed, Dec 21, 2022	43.15	43.46	43.13	43.36
2884	NASDAQ	FNK	Tue, Dec 20, 2022	42.42	42.78	42.31	42.57
2883	NASDAQ	FNK	Mon, Dec 19, 2022	42.75	42.90	42.27	42.49
2882	NASDAQ	FNK	Fri, Dec 16, 2022	42.88	43.02	42.67	42.91
2881	NASDAQ	FNK	Thu, Dec 15, 2022	43.74	43.74	43.30	43.40
2880	NASDAQ	FNK	Wed, Dec 14, 2022	44.58	44.92	44.27	44.36
2879	NASDAQ	FNK	Tue, Dec 13, 2022	45.75	45.81	44.55	44.64
2878	NASDAQ	FNK	Mon, Dec 12, 2022	43.72	44.41	43.72	44.35
2877	NASDAQ	FNK	Fri, Dec 9, 2022	43.96	44.16	43.72	43.74
2876	NASDAQ	FNK	Thu, Dec 8, 2022	44.20	44.41	44.00	44.09
2875	NASDAQ	FNK	Wed, Dec 7, 2022	44.04	44.22	43.88	43.91
2874	NASDAQ	FNK	Tue, Dec 6, 2022	44.37	44.37	43.61	44.00
2873	NASDAQ	FNK	Mon, Dec 5, 2022	44.87	44.94	44.33	44.41
2872	NASDAQ	FNK	Fri, Dec 2, 2022	45.15	45.89	45.15	45.67
2871	NASDAQ	FNK	Thu, Dec 1, 2022	45.91	46.00	45.61	45.71
2870	NASDAQ	FNK	Wed, Nov 30, 2022	44.32	45.70	44.28	45.69
2869	NASDAQ	FNK	Tue, Nov 29, 2022	44.54	44.91	44.51	44.91
2868	NASDAQ	FNK	Mon, Nov 28, 2022	45.09	45.17	44.44	44.49
2867	NASDAQ	FNK	Fri, Nov 25, 2022	45.42	45.49	45.40	45.41
2866	NASDAQ	FNK	Wed, Nov 23, 2022	45.17	45.32	45.02	45.18
2865	NASDAQ	FNK	Tue, Nov 22, 2022	44.47	45.14	44.47	45.07
2864	NASDAQ	FNK	Mon, Nov 21, 2022	44.08	44.34	43.96	44.20
2863	NASDAQ	FNK	Fri, Nov 18, 2022	44.49	44.49	43.94	44.38
2862	NASDAQ	FNK	Thu, Nov 17, 2022	43.58	44.12	43.53	44.08
2861	NASDAQ	FNK	Wed, Nov 16, 2022	44.51	44.54	44.04	44.13
2860	NASDAQ	FNK	Tue, Nov 15, 2022	45.08	45.50	44.69	45.00
2859	NASDAQ	FNK	Mon, Nov 14, 2022	44.79	45.14	44.42	44.42
2858	NASDAQ	FNK	Fri, Nov 11, 2022	45.13	45.35	44.88	45.15
2857	NASDAQ	FNK	Thu, Nov 10, 2022	42.76	44.24	42.76	44.22
2856	NASDAQ	FNK	Wed, Nov 9, 2022	41.95	42.21	41.33	41.34
2855	NASDAQ	FNK	Tue, Nov 8, 2022	42.26	42.75	41.98	42.32
2854	NASDAQ	FNK	Mon, Nov 7, 2022	41.96	42.23	41.60	42.23
2853	NASDAQ	FNK	Fri, Nov 4, 2022	41.37	41.88	40.95	41.65
2852	NASDAQ	FNK	Thu, Nov 3, 2022	40.42	41.05	40.19	40.64
2851	NASDAQ	FNK	Wed, Nov 2, 2022	42.06	42.74	41.11	41.11
2850	NASDAQ	FNK	Tue, Nov 1, 2022	42.80	42.80	42.28	42.57
2849	NASDAQ	FNK	Mon, Oct 31, 2022	42.22	42.52	42.11	42.30
2848	NASDAQ	FNK	Fri, Oct 28, 2022	42.20	42.56	41.86	42.51
2847	NASDAQ	FNK	Thu, Oct 27, 2022	41.81	42.32	41.69	41.71
2846	NASDAQ	FNK	Wed, Oct 26, 2022	41.53	42.17	41.53	41.56
2845	NASDAQ	FNK	Tue, Oct 25, 2022	40.40	41.60	40.40	41.50
2844	NASDAQ	FNK	Mon, Oct 24, 2022	40.35	40.61	40.15	40.47
2843	NASDAQ	FNK	Fri, Oct 21, 2022	39.28	40.18	39.23	40.13
2842	NASDAQ	FNK	Thu, Oct 20, 2022	39.98	40.29	39.25	39.39
2841	NASDAQ	FNK	Wed, Oct 19, 2022	40.47	40.54	39.62	39.95
2840	NASDAQ	FNK	Tue, Oct 18, 2022	41.25	41.25	40.63	40.79
2839	NASDAQ	FNK	Mon, Oct 17, 2022	40.05	40.38	40.03	40.26
2838	NASDAQ	FNK	Fri, Oct 14, 2022	40.27	40.27	39.21	39.21
2837	NASDAQ	FNK	Thu, Oct 13, 2022	38.32	40.29	38.32	40.10
2836	NASDAQ	FNK	Wed, Oct 12, 2022	39.31	39.46	38.96	39.21
2835	NASDAQ	FNK	Tue, Oct 11, 2022	39.04	39.83	39.04	39.28
2834	NASDAQ	FNK	Mon, Oct 10, 2022	39.53	39.53	39.01	39.29
2833	NASDAQ	FNK	Fri, Oct 7, 2022	39.74	39.74	39.22	39.35
2832	NASDAQ	FNK	Thu, Oct 6, 2022	40.45	40.71	40.23	40.29
2831	NASDAQ	FNK	Wed, Oct 5, 2022	40.34	40.85	40.14	40.73
2830	NASDAQ	FNK	Tue, Oct 4, 2022	39.95	41.03	39.95	41.00
2829	NASDAQ	FNK	Mon, Oct 3, 2022	38.65	39.45	38.65	39.24
2828	NASDAQ	FNK	Fri, Sep 30, 2022	38.38	38.94	38.05	38.16
2827	NASDAQ	FNK	Thu, Sep 29, 2022	38.92	38.92	38.14	38.42
2826	NASDAQ	FNK	Wed, Sep 28, 2022	38.70	39.65	38.67	39.43
2825	NASDAQ	FNK	Tue, Sep 27, 2022	38.75	39.07	38.06	38.43
2824	NASDAQ	FNK	Mon, Sep 26, 2022	38.94	39.33	38.30	38.35
2823	NASDAQ	FNK	Fri, Sep 23, 2022	39.67	39.67	38.70	39.17
2822	NASDAQ	FNK	Thu, Sep 22, 2022	41.03	41.03	40.33	40.40
2821	NASDAQ	FNK	Wed, Sep 21, 2022	42.22	42.27	41.23	41.28
2820	NASDAQ	FNK	Tue, Sep 20, 2022	42.03	42.03	41.57	41.88
2819	NASDAQ	FNK	Mon, Sep 19, 2022	42.21	42.67	42.21	42.63
2818	NASDAQ	FNK	Fri, Sep 16, 2022	41.93	42.05	41.63	41.99
2817	NASDAQ	FNK	Thu, Sep 15, 2022	42.46	43.21	42.46	42.56
2816	NASDAQ	FNK	Wed, Sep 14, 2022	42.91	42.91	42.26	42.56
2815	NASDAQ	FNK	Tue, Sep 13, 2022	43.72	43.96	42.76	42.86
2814	NASDAQ	FNK	Mon, Sep 12, 2022	44.69	44.81	44.60	44.79
2813	NASDAQ	FNK	Fri, Sep 9, 2022	43.87	44.33	43.87	44.33
2812	NASDAQ	FNK	Thu, Sep 8, 2022	42.73	43.41	42.65	43.37
2811	NASDAQ	FNK	Wed, Sep 7, 2022	42.11	43.07	42.06	43.03
2810	NASDAQ	FNK	Tue, Sep 6, 2022	42.61	42.62	41.89	42.06
2809	NASDAQ	FNK	Fri, Sep 2, 2022	43.26	43.44	42.33	42.53
2808	NASDAQ	FNK	Thu, Sep 1, 2022	42.69	42.71	42.18	42.67
2807	NASDAQ	FNK	Wed, Aug 31, 2022	43.28	43.39	43.01	43.04
2806	NASDAQ	FNK	Tue, Aug 30, 2022	43.72	43.72	43.30	43.47
2805	NASDAQ	FNK	Mon, Aug 29, 2022	43.91	44.30	43.87	44.01
2804	NASDAQ	FNK	Fri, Aug 26, 2022	45.65	45.65	44.33	44.36
2803	NASDAQ	FNK	Thu, Aug 25, 2022	44.95	45.72	44.95	45.68
2802	NASDAQ	FNK	Wed, Aug 24, 2022	44.64	44.99	44.64	44.77
2801	NASDAQ	FNK	Tue, Aug 23, 2022	45.06	45.19	44.70	44.74
2800	NASDAQ	FNK	Mon, Aug 22, 2022	45.14	45.14	44.56	44.58
2799	NASDAQ	FNK	Fri, Aug 19, 2022	45.96	45.96	45.75	45.80
2798	NASDAQ	FNK	Thu, Aug 18, 2022	46.34	46.57	46.18	46.50
2797	NASDAQ	FNK	Wed, Aug 17, 2022	46.48	46.53	45.99	46.24
2796	NASDAQ	FNK	Tue, Aug 16, 2022	46.58	47.23	46.56	47.01
2795	NASDAQ	FNK	Mon, Aug 15, 2022	46.38	46.54	46.21	46.51
2794	NASDAQ	FNK	Fri, Aug 12, 2022	46.07	46.53	45.97	46.52
2793	NASDAQ	FNK	Thu, Aug 11, 2022	45.79	46.25	45.79	45.82
2792	NASDAQ	FNK	Wed, Aug 10, 2022	45.02	45.47	45.02	45.28
2791	NASDAQ	FNK	Tue, Aug 9, 2022	44.45	44.45	44.08	44.20
2790	NASDAQ	FNK	Mon, Aug 8, 2022	44.85	45.17	44.69	44.69
2789	NASDAQ	FNK	Fri, Aug 5, 2022	43.95	44.45	43.95	44.28
2788	NASDAQ	FNK	Thu, Aug 4, 2022	44.42	44.47	44.12	44.12
2787	NASDAQ	FNK	Wed, Aug 3, 2022	44.25	44.62	44.14	44.50
2786	NASDAQ	FNK	Tue, Aug 2, 2022	44.35	44.51	43.86	43.86
2785	NASDAQ	FNK	Mon, Aug 1, 2022	44.26	44.73	44.07	44.61
2784	NASDAQ	FNK	Fri, Jul 29, 2022	44.08	44.73	44.08	44.60
2783	NASDAQ	FNK	Thu, Jul 28, 2022	43.50	44.04	43.16	44.01
2782	NASDAQ	FNK	Wed, Jul 27, 2022	42.78	43.46	42.53	43.31
2781	NASDAQ	FNK	Tue, Jul 26, 2022	42.73	42.82	42.39	42.43
2780	NASDAQ	FNK	Mon, Jul 25, 2022	43.04	43.08	42.84	42.96
2779	NASDAQ	FNK	Fri, Jul 22, 2022	43.08	43.34	42.51	42.75
2778	NASDAQ	FNK	Thu, Jul 21, 2022	42.53	43.06	42.46	43.04
2777	NASDAQ	FNK	Wed, Jul 20, 2022	42.55	42.92	42.43	42.84
2776	NASDAQ	FNK	Tue, Jul 19, 2022	41.61	42.53	41.61	42.49
2775	NASDAQ	FNK	Mon, Jul 18, 2022	41.65	41.66	40.98	41.13
2774	NASDAQ	FNK	Fri, Jul 15, 2022	40.59	41.06	40.47	40.97
2773	NASDAQ	FNK	Thu, Jul 14, 2022	39.92	40.25	39.74	40.19
2772	NASDAQ	FNK	Wed, Jul 13, 2022	40.25	40.93	40.25	40.82
2771	NASDAQ	FNK	Tue, Jul 12, 2022	41.49	41.59	40.95	41.08
2770	NASDAQ	FNK	Mon, Jul 11, 2022	40.95	41.07	40.79	40.80
2769	NASDAQ	FNK	Fri, Jul 8, 2022	41.36	41.56	41.09	41.25
2768	NASDAQ	FNK	Thu, Jul 7, 2022	41.04	41.52	41.04	41.47
2767	NASDAQ	FNK	Wed, Jul 6, 2022	40.87	40.87	40.29	40.64
2766	NASDAQ	FNK	Tue, Jul 5, 2022	40.24	41.02	39.91	41.01
2765	NASDAQ	FNK	Fri, Jul 1, 2022	40.70	41.24	40.37	41.24
2764	NASDAQ	FNK	Thu, Jun 30, 2022	40.53	40.97	40.20	40.70
2763	NASDAQ	FNK	Wed, Jun 29, 2022	41.54	41.54	40.78	41.06
2762	NASDAQ	FNK	Tue, Jun 28, 2022	42.28	42.58	41.45	41.45
2761	NASDAQ	FNK	Mon, Jun 27, 2022	42.09	42.23	41.74	41.98
2760	NASDAQ	FNK	Fri, Jun 24, 2022	41.40	41.81	41.39	41.81
2759	NASDAQ	FNK	Thu, Jun 23, 2022	40.49	40.55	40.03	40.49
2758	NASDAQ	FNK	Wed, Jun 22, 2022	40.17	40.59	40.01	40.29
2757	NASDAQ	FNK	Tue, Jun 21, 2022	40.62	40.80	40.29	40.52
2756	NASDAQ	FNK	Fri, Jun 17, 2022	39.63	40.11	39.40	39.96
2755	NASDAQ	FNK	Thu, Jun 16, 2022	40.78	40.78	39.33	39.47
2754	NASDAQ	FNK	Wed, Jun 15, 2022	41.86	42.14	41.35	41.74
2753	NASDAQ	FNK	Tue, Jun 14, 2022	41.58	41.58	41.04	41.41
2752	NASDAQ	FNK	Mon, Jun 13, 2022	42.39	42.46	41.24	41.36
2751	NASDAQ	FNK	Fri, Jun 10, 2022	44.10	44.10	43.39	43.39
2750	NASDAQ	FNK	Thu, Jun 9, 2022	45.27	45.54	44.78	44.78
2749	NASDAQ	FNK	Wed, Jun 8, 2022	45.98	46.12	45.48	45.56
2748	NASDAQ	FNK	Tue, Jun 7, 2022	45.60	46.42	45.60	46.42
2747	NASDAQ	FNK	Mon, Jun 6, 2022	46.01	46.27	45.78	45.97
2746	NASDAQ	FNK	Fri, Jun 3, 2022	45.72	45.81	45.51	45.65
2745	NASDAQ	FNK	Thu, Jun 2, 2022	45.41	46.11	45.41	46.11
2744	NASDAQ	FNK	Wed, Jun 1, 2022	45.82	45.82	44.91	45.32
2743	NASDAQ	FNK	Tue, May 31, 2022	45.45	45.96	45.23	45.76
2742	NASDAQ	FNK	Fri, May 27, 2022	45.32	46.04	45.32	46.04
2741	NASDAQ	FNK	Thu, May 26, 2022	44.54	45.33	44.54	45.23
2740	NASDAQ	FNK	Wed, May 25, 2022	43.40	44.26	43.40	44.12
2739	NASDAQ	FNK	Tue, May 24, 2022	43.11	43.23	42.36	43.14
2738	NASDAQ	FNK	Mon, May 23, 2022	43.49	43.91	43.35	43.68
2737	NASDAQ	FNK	Fri, May 20, 2022	43.71	43.71	42.39	43.20
2736	NASDAQ	FNK	Thu, May 19, 2022	43.21	43.77	43.20	43.40
2735	NASDAQ	FNK	Wed, May 18, 2022	44.82	44.82	43.54	43.62
2734	NASDAQ	FNK	Tue, May 17, 2022	44.68	45.37	44.51	45.31
2733	NASDAQ	FNK	Mon, May 16, 2022	43.62	44.27	43.62	44.04
2732	NASDAQ	FNK	Fri, May 13, 2022	43.98	44.40	43.74	44.09
2731	NASDAQ	FNK	Thu, May 12, 2022	42.61	43.23	42.33	43.06
2730	NASDAQ	FNK	Wed, May 11, 2022	43.42	44.11	42.73	42.75
2729	NASDAQ	FNK	Tue, May 10, 2022	44.49	44.49	42.88	43.47
2728	NASDAQ	FNK	Mon, May 9, 2022	44.28	44.56	43.79	43.93
2727	NASDAQ	FNK	Fri, May 6, 2022	44.99	45.40	44.51	44.92
2726	NASDAQ	FNK	Thu, May 5, 2022	46.16	46.16	45.07	45.35
2725	NASDAQ	FNK	Wed, May 4, 2022	45.49	46.78	45.29	46.75
2724	NASDAQ	FNK	Tue, May 3, 2022	44.79	45.60	44.77	45.47
2723	NASDAQ	FNK	Mon, May 2, 2022	44.36	44.77	43.82	44.65
2722	NASDAQ	FNK	Fri, Apr 29, 2022	45.30	45.61	44.22	44.32
2721	NASDAQ	FNK	Thu, Apr 28, 2022	44.95	45.61	44.36	45.42
2720	NASDAQ	FNK	Wed, Apr 27, 2022	44.48	44.97	44.38	44.58
2719	NASDAQ	FNK	Tue, Apr 26, 2022	45.38	45.39	44.53	44.53
2718	NASDAQ	FNK	Mon, Apr 25, 2022	44.85	45.77	44.47	45.72
2717	NASDAQ	FNK	Fri, Apr 22, 2022	46.25	46.25	45.37	45.37
2716	NASDAQ	FNK	Thu, Apr 21, 2022	47.72	47.80	46.52	46.68
2715	NASDAQ	FNK	Wed, Apr 20, 2022	47.28	47.63	47.25	47.34
2714	NASDAQ	FNK	Tue, Apr 19, 2022	45.93	47.05	45.93	46.98
2713	NASDAQ	FNK	Mon, Apr 18, 2022	45.92	46.13	45.73	45.92
2712	NASDAQ	FNK	Thu, Apr 14, 2022	45.97	46.24	45.84	45.90
2711	NASDAQ	FNK	Wed, Apr 13, 2022	45.51	46.04	45.51	46.00
2710	NASDAQ	FNK	Tue, Apr 12, 2022	45.86	46.18	45.22	45.34
2709	NASDAQ	FNK	Mon, Apr 11, 2022	45.15	46.05	45.15	45.41
2708	NASDAQ	FNK	Fri, Apr 8, 2022	45.15	45.75	45.05	45.36
2707	NASDAQ	FNK	Thu, Apr 7, 2022	45.24	45.26	44.72	45.19
2706	NASDAQ	FNK	Wed, Apr 6, 2022	45.39	45.44	45.11	45.31
2705	NASDAQ	FNK	Tue, Apr 5, 2022	46.39	46.39	45.61	45.61
2704	NASDAQ	FNK	Mon, Apr 4, 2022	46.69	46.69	46.04	46.28
2703	NASDAQ	FNK	Fri, Apr 1, 2022	46.56	46.65	46.20	46.55
2702	NASDAQ	FNK	Thu, Mar 31, 2022	47.04	47.26	46.62	46.62
2701	NASDAQ	FNK	Wed, Mar 30, 2022	47.65	47.65	46.90	46.96
2700	NASDAQ	FNK	Tue, Mar 29, 2022	47.12	47.56	47.12	47.53
2699	NASDAQ	FNK	Mon, Mar 28, 2022	47.02	47.02	46.48	46.84
2698	NASDAQ	FNK	Fri, Mar 25, 2022	46.84	47.14	46.76	47.11
2697	NASDAQ	FNK	Thu, Mar 24, 2022	46.65	46.80	46.53	46.79
2696	NASDAQ	FNK	Wed, Mar 23, 2022	46.73	46.87	46.37	46.41
2695	NASDAQ	FNK	Tue, Mar 22, 2022	47.02	47.44	46.95	47.07
2694	NASDAQ	FNK	Mon, Mar 21, 2022	47.01	47.10	46.67	46.82
2693	NASDAQ	FNK	Fri, Mar 18, 2022	46.34	46.86	46.16	46.86
2692	NASDAQ	FNK	Thu, Mar 17, 2022	45.99	46.60	45.99	46.58
2691	NASDAQ	FNK	Wed, Mar 16, 2022	45.67	46.23	45.67	46.23
2690	NASDAQ	FNK	Tue, Mar 15, 2022	44.86	45.33	44.86	45.33
2689	NASDAQ	FNK	Mon, Mar 14, 2022	45.07	45.38	44.58	44.79
2688	NASDAQ	FNK	Fri, Mar 11, 2022	45.49	45.63	44.88	44.91
2687	NASDAQ	FNK	Thu, Mar 10, 2022	44.95	45.16	44.63	45.14
2686	NASDAQ	FNK	Wed, Mar 9, 2022	45.01	45.49	45.01	45.17
2685	NASDAQ	FNK	Tue, Mar 8, 2022	44.30	45.07	44.02	44.18
2684	NASDAQ	FNK	Mon, Mar 7, 2022	45.39	45.39	44.09	44.09
2683	NASDAQ	FNK	Fri, Mar 4, 2022	45.68	45.80	45.17	45.64
2682	NASDAQ	FNK	Thu, Mar 3, 2022	46.69	46.84	46.09	46.36
2681	NASDAQ	FNK	Wed, Mar 2, 2022	45.53	46.72	45.53	46.55
2680	NASDAQ	FNK	Tue, Mar 1, 2022	46.23	46.28	45.01	45.25
2679	NASDAQ	FNK	Mon, Feb 28, 2022	45.82	46.46	45.81	46.33
2678	NASDAQ	FNK	Fri, Feb 25, 2022	45.45	46.41	45.29	46.35
2677	NASDAQ	FNK	Thu, Feb 24, 2022	43.62	45.06	43.47	45.01
2676	NASDAQ	FNK	Wed, Feb 23, 2022	45.80	45.93	44.75	44.81
2675	NASDAQ	FNK	Tue, Feb 22, 2022	46.15	46.38	45.34	45.53
2674	NASDAQ	FNK	Fri, Feb 18, 2022	46.32	46.74	46.05	46.25
2673	NASDAQ	FNK	Thu, Feb 17, 2022	47.00	47.00	46.30	46.33
2672	NASDAQ	FNK	Wed, Feb 16, 2022	47.00	47.26	46.81	47.18
2671	NASDAQ	FNK	Tue, Feb 15, 2022	46.39	47.03	46.39	46.94
2670	NASDAQ	FNK	Mon, Feb 14, 2022	46.47	46.47	45.68	45.93
2669	NASDAQ	FNK	Fri, Feb 11, 2022	46.74	47.06	46.09	46.26
2668	NASDAQ	FNK	Thu, Feb 10, 2022	46.97	47.69	46.49	46.64
2667	NASDAQ	FNK	Wed, Feb 9, 2022	47.24	47.40	47.18	47.26
2666	NASDAQ	FNK	Tue, Feb 8, 2022	46.10	46.81	46.10	46.74
2665	NASDAQ	FNK	Mon, Feb 7, 2022	45.81	46.17	45.77	45.85
2664	NASDAQ	FNK	Fri, Feb 4, 2022	45.82	46.10	45.32	45.81
2663	NASDAQ	FNK	Thu, Feb 3, 2022	46.09	46.50	45.80	45.80
2662	NASDAQ	FNK	Wed, Feb 2, 2022	46.34	46.46	46.03	46.40
2661	NASDAQ	FNK	Tue, Feb 1, 2022	46.02	46.40	45.69	46.38
2660	NASDAQ	FNK	Mon, Jan 31, 2022	45.09	45.95	45.08	45.95
2659	NASDAQ	FNK	Fri, Jan 28, 2022	44.53	45.22	44.18	45.22
2658	NASDAQ	FNK	Thu, Jan 27, 2022	45.63	46.01	44.47	44.70
2657	NASDAQ	FNK	Wed, Jan 26, 2022	46.16	46.48	44.88	45.18
2656	NASDAQ	FNK	Tue, Jan 25, 2022	45.37	46.06	44.61	45.66
2655	NASDAQ	FNK	Mon, Jan 24, 2022	44.79	46.01	44.21	45.96
2654	NASDAQ	FNK	Fri, Jan 21, 2022	45.78	46.16	45.19	45.27
2653	NASDAQ	FNK	Thu, Jan 20, 2022	47.03	47.42	45.96	45.98
2652	NASDAQ	FNK	Wed, Jan 19, 2022	47.70	47.78	46.90	46.90
2651	NASDAQ	FNK	Tue, Jan 18, 2022	48.14	48.14	47.50	47.61
2650	NASDAQ	FNK	Fri, Jan 14, 2022	48.00	48.46	47.82	48.46
2649	NASDAQ	FNK	Thu, Jan 13, 2022	48.32	48.87	48.30	48.37
2648	NASDAQ	FNK	Wed, Jan 12, 2022	48.37	48.49	47.82	48.14
2647	NASDAQ	FNK	Tue, Jan 11, 2022	47.81	48.13	47.41	48.13
2646	NASDAQ	FNK	Mon, Jan 10, 2022	47.92	47.97	47.26	47.78
2645	NASDAQ	FNK	Fri, Jan 7, 2022	48.03	48.15	47.83	47.96
2644	NASDAQ	FNK	Thu, Jan 6, 2022	47.80	48.13	47.56	47.92
2643	NASDAQ	FNK	Wed, Jan 5, 2022	48.22	48.63	47.54	47.54
2642	NASDAQ	FNK	Tue, Jan 4, 2022	47.52	48.27	47.52	48.10
2641	NASDAQ	FNK	Mon, Jan 3, 2022	47.43	47.60	47.04	47.29
2640	NASDAQ	FNK	Fri, Dec 31, 2021	46.93	47.26	46.93	47.11
2639	NASDAQ	FNK	Thu, Dec 30, 2021	47.39	47.44	47.02	47.02
2638	NASDAQ	FNK	Wed, Dec 29, 2021	47.06	47.24	46.99	47.18
2637	NASDAQ	FNK	Tue, Dec 28, 2021	46.77	47.09	46.77	46.97
2636	NASDAQ	FNK	Mon, Dec 27, 2021	46.18	46.77	46.12	46.77
2635	NASDAQ	FNK	Thu, Dec 23, 2021	45.96	46.28	45.96	46.12
2634	NASDAQ	FNK	Wed, Dec 22, 2021	45.51	46.00	45.51	46.00
2633	NASDAQ	FNK	Tue, Dec 21, 2021	44.91	45.59	44.91	45.53
2632	NASDAQ	FNK	Mon, Dec 20, 2021	44.93	44.93	43.93	44.45
2631	NASDAQ	FNK	Fri, Dec 17, 2021	45.82	45.87	45.51	45.51
2630	NASDAQ	FNK	Thu, Dec 16, 2021	46.39	46.75	45.90	46.03
2629	NASDAQ	FNK	Wed, Dec 15, 2021	45.53	46.14	45.44	46.10
2628	NASDAQ	FNK	Tue, Dec 14, 2021	45.84	46.36	45.75	45.79
2627	NASDAQ	FNK	Mon, Dec 13, 2021	46.40	46.40	45.81	45.89
2626	NASDAQ	FNK	Fri, Dec 10, 2021	46.42	46.51	46.20	46.51
2625	NASDAQ	FNK	Thu, Dec 9, 2021	46.48	46.59	46.31	46.31
2624	NASDAQ	FNK	Wed, Dec 8, 2021	46.65	46.91	46.55	46.62
2623	NASDAQ	FNK	Tue, Dec 7, 2021	46.58	46.94	46.48	46.59
2622	NASDAQ	FNK	Mon, Dec 6, 2021	45.61	46.47	45.61	46.08
2621	NASDAQ	FNK	Fri, Dec 3, 2021	45.69	45.69	44.93	45.16
2620	NASDAQ	FNK	Thu, Dec 2, 2021	44.33	45.68	44.33	45.44
2619	NASDAQ	FNK	Wed, Dec 1, 2021	45.36	45.85	44.19	44.19
2618	NASDAQ	FNK	Tue, Nov 30, 2021	45.45	45.45	44.59	44.63
2617	NASDAQ	FNK	Mon, Nov 29, 2021	46.46	46.46	45.86	45.86
2616	NASDAQ	FNK	Fri, Nov 26, 2021	46.20	46.20	45.67	45.94
2615	NASDAQ	FNK	Wed, Nov 24, 2021	47.45	47.53	47.39	47.48
2614	NASDAQ	FNK	Tue, Nov 23, 2021	47.55	47.75	47.46	47.75
2613	NASDAQ	FNK	Mon, Nov 22, 2021	47.15	47.81	47.15	47.74
2612	NASDAQ	FNK	Fri, Nov 19, 2021	47.12	47.21	46.86	46.92
2611	NASDAQ	FNK	Thu, Nov 18, 2021	47.71	47.71	47.23	47.44
2610	NASDAQ	FNK	Wed, Nov 17, 2021	47.87	47.87	47.35	47.52
2609	NASDAQ	FNK	Tue, Nov 16, 2021	48.12	48.25	48.00	48.03
2608	NASDAQ	FNK	Mon, Nov 15, 2021	48.17	48.17	47.94	48.01
2607	NASDAQ	FNK	Fri, Nov 12, 2021	47.98	48.07	47.85	48.01
2606	NASDAQ	FNK	Thu, Nov 11, 2021	47.72	47.90	47.67	47.83
2605	NASDAQ	FNK	Wed, Nov 10, 2021	47.71	47.95	47.55	47.62
2604	NASDAQ	FNK	Tue, Nov 9, 2021	47.80	47.80	47.60	47.77
2603	NASDAQ	FNK	Mon, Nov 8, 2021	48.13	48.18	47.74	47.80
2602	NASDAQ	FNK	Fri, Nov 5, 2021	47.41	47.93	47.41	47.86
2601	NASDAQ	FNK	Thu, Nov 4, 2021	47.66	47.66	46.93	47.06
2600	NASDAQ	FNK	Wed, Nov 3, 2021	46.78	47.69	46.78	47.55
2599	NASDAQ	FNK	Tue, Nov 2, 2021	47.00	47.00	46.69	46.83
2598	NASDAQ	FNK	Mon, Nov 1, 2021	46.33	47.08	46.33	47.05
2597	NASDAQ	FNK	Fri, Oct 29, 2021	46.29	46.47	46.00	46.21
2596	NASDAQ	FNK	Thu, Oct 28, 2021	45.87	46.33	45.87	46.32
2595	NASDAQ	FNK	Wed, Oct 27, 2021	46.52	46.58	45.71	45.73
2594	NASDAQ	FNK	Tue, Oct 26, 2021	47.23	47.25	46.73	46.73
2593	NASDAQ	FNK	Mon, Oct 25, 2021	47.08	47.32	47.00	47.16
2592	NASDAQ	FNK	Fri, Oct 22, 2021	47.01	47.23	46.82	46.98
2591	NASDAQ	FNK	Thu, Oct 21, 2021	46.91	47.00	46.64	46.93
2590	NASDAQ	FNK	Wed, Oct 20, 2021	46.41	47.06	46.41	46.94
2589	NASDAQ	FNK	Tue, Oct 19, 2021	46.45	46.52	46.32	46.41
2588	NASDAQ	FNK	Mon, Oct 18, 2021	46.15	46.35	46.03	46.33
2587	NASDAQ	FNK	Fri, Oct 15, 2021	46.71	46.74	46.26	46.27
2586	NASDAQ	FNK	Thu, Oct 14, 2021	45.80	46.30	45.79	46.25
2585	NASDAQ	FNK	Wed, Oct 13, 2021	45.53	45.59	45.04	45.56
2584	NASDAQ	FNK	Tue, Oct 12, 2021	45.45	45.74	45.39	45.48
2583	NASDAQ	FNK	Mon, Oct 11, 2021	45.75	45.95	45.36	45.36
2582	NASDAQ	FNK	Fri, Oct 8, 2021	45.69	45.95	45.67	45.67
2581	NASDAQ	FNK	Thu, Oct 7, 2021	45.51	45.94	45.51	45.67
2580	NASDAQ	FNK	Wed, Oct 6, 2021	44.82	45.20	44.53	45.20
2579	NASDAQ	FNK	Tue, Oct 5, 2021	45.28	45.51	45.09	45.19
2578	NASDAQ	FNK	Mon, Oct 4, 2021	45.41	45.41	45.00	45.08
2577	NASDAQ	FNK	Fri, Oct 1, 2021	44.54	45.22	44.17	44.97
2576	NASDAQ	FNK	Thu, Sep 30, 2021	45.26	45.26	44.23	44.27
2575	NASDAQ	FNK	Wed, Sep 29, 2021	44.99	45.25	44.88	45.11
2574	NASDAQ	FNK	Tue, Sep 28, 2021	45.39	45.48	44.94	44.94
2573	NASDAQ	FNK	Mon, Sep 27, 2021	45.43	45.62	45.34	45.36
2572	NASDAQ	FNK	Fri, Sep 24, 2021	44.80	44.92	44.76	44.79
2571	NASDAQ	FNK	Thu, Sep 23, 2021	44.29	44.98	44.11	44.66
2570	NASDAQ	FNK	Wed, Sep 22, 2021	43.99	44.50	43.99	44.46
2569	NASDAQ	FNK	Tue, Sep 21, 2021	43.92	43.93	43.58	43.60
2568	NASDAQ	FNK	Mon, Sep 20, 2021	43.57	43.73	43.23	43.63
2567	NASDAQ	FNK	Fri, Sep 17, 2021	44.76	44.83	44.37	44.37
2566	NASDAQ	FNK	Thu, Sep 16, 2021	44.99	45.04	44.63	44.77
2565	NASDAQ	FNK	Wed, Sep 15, 2021	44.46	45.00	44.46	44.92
2564	NASDAQ	FNK	Tue, Sep 14, 2021	45.20	45.20	44.41	44.43
2563	NASDAQ	FNK	Mon, Sep 13, 2021	44.83	45.10	44.78	45.00
2562	NASDAQ	FNK	Fri, Sep 10, 2021	45.32	45.32	44.58	44.58
2561	NASDAQ	FNK	Thu, Sep 9, 2021	45.37	45.37	45.07	45.11
2560	NASDAQ	FNK	Wed, Sep 8, 2021	45.20	45.44	45.12	45.22
2559	NASDAQ	FNK	Tue, Sep 7, 2021	45.87	45.90	45.47	45.48
2558	NASDAQ	FNK	Fri, Sep 3, 2021	46.16	46.16	45.82	45.93
2557	NASDAQ	FNK	Thu, Sep 2, 2021	45.96	46.26	45.96	46.17
2556	NASDAQ	FNK	Wed, Sep 1, 2021	45.93	46.01	45.59	45.85
2555	NASDAQ	FNK	Tue, Aug 31, 2021	45.86	46.01	45.79	45.85
2554	NASDAQ	FNK	Mon, Aug 30, 2021	46.01	46.09	46.00	46.01
2553	NASDAQ	FNK	Fri, Aug 27, 2021	45.47	46.22	45.47	46.20
2552	NASDAQ	FNK	Thu, Aug 26, 2021	45.89	45.89	45.36	45.36
2551	NASDAQ	FNK	Wed, Aug 25, 2021	45.79	46.07	45.79	45.84
2550	NASDAQ	FNK	Tue, Aug 24, 2021	45.51	45.62	45.39	45.50
2549	NASDAQ	FNK	Mon, Aug 23, 2021	45.14	45.20	44.95	45.18
2548	NASDAQ	FNK	Fri, Aug 20, 2021	44.42	44.93	44.42	44.93
2547	NASDAQ	FNK	Thu, Aug 19, 2021	44.44	44.80	44.30	44.39
2546	NASDAQ	FNK	Wed, Aug 18, 2021	45.41	45.41	44.84	44.84
2545	NASDAQ	FNK	Tue, Aug 17, 2021	45.38	45.46	44.88	45.29
2544	NASDAQ	FNK	Mon, Aug 16, 2021	45.69	45.92	45.48	45.76
2543	NASDAQ	FNK	Fri, Aug 13, 2021	46.12	46.12	45.87	45.94
2542	NASDAQ	FNK	Thu, Aug 12, 2021	46.02	46.17	45.82	46.02
2541	NASDAQ	FNK	Wed, Aug 11, 2021	45.76	46.08	45.71	46.06
2540	NASDAQ	FNK	Tue, Aug 10, 2021	45.20	45.65	45.05	45.54
2539	NASDAQ	FNK	Mon, Aug 9, 2021	45.10	45.26	44.88	45.08
2538	NASDAQ	FNK	Fri, Aug 6, 2021	45.12	45.37	45.09	45.17
2537	NASDAQ	FNK	Thu, Aug 5, 2021	44.58	44.75	44.50	44.74
2536	NASDAQ	FNK	Wed, Aug 4, 2021	44.54	44.76	44.20	44.20
2535	NASDAQ	FNK	Tue, Aug 3, 2021	44.32	44.84	44.12	44.81
2534	NASDAQ	FNK	Mon, Aug 2, 2021	44.77	45.22	44.48	44.48
2533	NASDAQ	FNK	Fri, Jul 30, 2021	44.71	45.04	44.60	44.66
2532	NASDAQ	FNK	Thu, Jul 29, 2021	44.75	45.08	44.75	44.86
2531	NASDAQ	FNK	Wed, Jul 28, 2021	44.13	44.58	44.13	44.33
2530	NASDAQ	FNK	Tue, Jul 27, 2021	43.94	44.17	43.94	44.15
2529	NASDAQ	FNK	Mon, Jul 26, 2021	44.01	44.28	44.01	44.17
2528	NASDAQ	FNK	Fri, Jul 23, 2021	43.96	44.02	43.80	44.01
2527	NASDAQ	FNK	Thu, Jul 22, 2021	43.79	43.82	43.51	43.68
2526	NASDAQ	FNK	Wed, Jul 21, 2021	43.90	44.31	43.89	44.17
2525	NASDAQ	FNK	Tue, Jul 20, 2021	42.57	43.87	42.57	43.60
2524	NASDAQ	FNK	Mon, Jul 19, 2021	42.76	42.76	42.24	42.51
2523	NASDAQ	FNK	Fri, Jul 16, 2021	44.18	44.18	43.47	43.47
2522	NASDAQ	FNK	Thu, Jul 15, 2021	43.75	44.12	43.74	44.06
2521	NASDAQ	FNK	Wed, Jul 14, 2021	44.59	44.59	43.89	44.05
2520	NASDAQ	FNK	Tue, Jul 13, 2021	44.64	44.64	44.09	44.14
2519	NASDAQ	FNK	Mon, Jul 12, 2021	44.44	44.86	44.44	44.83
2518	NASDAQ	FNK	Fri, Jul 9, 2021	44.11	44.66	44.11	44.64
2517	NASDAQ	FNK	Thu, Jul 8, 2021	43.54	43.97	43.25	43.60
2516	NASDAQ	FNK	Wed, Jul 7, 2021	43.95	44.30	43.80	44.29
2515	NASDAQ	FNK	Tue, Jul 6, 2021	44.66	44.66	43.79	44.07
2514	NASDAQ	FNK	Fri, Jul 2, 2021	45.03	45.03	44.66	44.74
2513	NASDAQ	FNK	Thu, Jul 1, 2021	44.87	45.01	44.51	44.87
2512	NASDAQ	FNK	Wed, Jun 30, 2021	44.22	44.47	44.22	44.44
2511	NASDAQ	FNK	Tue, Jun 29, 2021	44.75	44.75	44.21	44.26
2510	NASDAQ	FNK	Mon, Jun 28, 2021	45.06	45.06	44.27	44.43
2509	NASDAQ	FNK	Fri, Jun 25, 2021	44.62	45.14	44.62	45.07
2508	NASDAQ	FNK	Thu, Jun 24, 2021	44.39	44.58	44.22	44.52
2507	NASDAQ	FNK	Wed, Jun 23, 2021	44.47	44.47	44.24	44.26
2506	NASDAQ	FNK	Tue, Jun 22, 2021	44.13	44.50	44.13	44.34
2505	NASDAQ	FNK	Mon, Jun 21, 2021	43.57	44.44	43.57	44.42
2504	NASDAQ	FNK	Fri, Jun 18, 2021	43.81	43.84	43.28	43.33
2503	NASDAQ	FNK	Thu, Jun 17, 2021	45.47	45.47	44.01	44.31
2502	NASDAQ	FNK	Wed, Jun 16, 2021	45.75	45.75	45.28	45.39
2501	NASDAQ	FNK	Tue, Jun 15, 2021	45.71	45.90	45.37	45.78
2500	NASDAQ	FNK	Mon, Jun 14, 2021	46.12	46.12	45.50	45.60
2499	NASDAQ	FNK	Fri, Jun 11, 2021	46.02	46.13	45.97	46.13
2498	NASDAQ	FNK	Thu, Jun 10, 2021	46.41	46.41	45.86	45.87
2497	NASDAQ	FNK	Wed, Jun 9, 2021	46.42	46.42	46.09	46.09
2496	NASDAQ	FNK	Tue, Jun 8, 2021	46.10	46.42	45.70	46.36
2495	NASDAQ	FNK	Mon, Jun 7, 2021	46.16	46.34	46.00	46.05
2494	NASDAQ	FNK	Fri, Jun 4, 2021	46.24	46.29	45.87	46.18
2493	NASDAQ	FNK	Thu, Jun 3, 2021	45.88	46.12	45.86	46.10
2492	NASDAQ	FNK	Wed, Jun 2, 2021	46.52	46.52	46.10	46.14
2491	NASDAQ	FNK	Tue, Jun 1, 2021	46.32	46.37	46.11	46.34
2490	NASDAQ	FNK	Fri, May 28, 2021	46.00	46.00	45.66	45.93
2489	NASDAQ	FNK	Thu, May 27, 2021	45.92	46.04	45.86	45.92
2488	NASDAQ	FNK	Wed, May 26, 2021	45.41	45.63	45.29	45.58
2487	NASDAQ	FNK	Tue, May 25, 2021	45.90	45.90	45.10	45.18
2486	NASDAQ	FNK	Mon, May 24, 2021	45.82	45.82	45.50	45.65
2485	NASDAQ	FNK	Fri, May 21, 2021	45.60	45.80	45.34	45.52
2484	NASDAQ	FNK	Thu, May 20, 2021	45.37	45.49	45.07	45.32
2483	NASDAQ	FNK	Wed, May 19, 2021	45.10	45.28	44.62	45.28
2482	NASDAQ	FNK	Tue, May 18, 2021	46.21	46.21	45.68	45.68
2481	NASDAQ	FNK	Mon, May 17, 2021	46.12	46.24	45.77	46.18
2480	NASDAQ	FNK	Fri, May 14, 2021	45.85	46.24	45.81	46.18
2479	NASDAQ	FNK	Thu, May 13, 2021	44.76	45.69	44.76	45.50
2478	NASDAQ	FNK	Wed, May 12, 2021	45.82	45.83	44.56	44.62
2477	NASDAQ	FNK	Tue, May 11, 2021	45.90	45.96	45.42	45.84
2476	NASDAQ	FNK	Mon, May 10, 2021	46.87	47.23	46.45	46.48
2475	NASDAQ	FNK	Fri, May 7, 2021	46.10	46.72	45.89	46.70
2474	NASDAQ	FNK	Thu, May 6, 2021	46.03	46.17	45.54	46.11
2473	NASDAQ	FNK	Wed, May 5, 2021	45.63	45.96	45.38	45.84
2472	NASDAQ	FNK	Tue, May 4, 2021	45.56	45.78	45.19	45.75
2471	NASDAQ	FNK	Mon, May 3, 2021	45.49	45.87	45.41	45.54
2470	NASDAQ	FNK	Fri, Apr 30, 2021	45.39	45.42	45.09	45.11
2469	NASDAQ	FNK	Thu, Apr 29, 2021	45.62	45.75	45.37	45.57
2468	NASDAQ	FNK	Wed, Apr 28, 2021	45.35	45.35	45.16	45.18
2467	NASDAQ	FNK	Tue, Apr 27, 2021	45.19	45.19	44.99	45.19
2466	NASDAQ	FNK	Mon, Apr 26, 2021	45.15	45.29	44.99	45.04
2465	NASDAQ	FNK	Fri, Apr 23, 2021	44.60	45.12	44.60	44.97
2464	NASDAQ	FNK	Thu, Apr 22, 2021	44.83	44.83	44.27	44.35
2463	NASDAQ	FNK	Wed, Apr 21, 2021	44.05	44.73	44.05	44.73
2462	NASDAQ	FNK	Tue, Apr 20, 2021	44.62	44.65	43.86	44.11
2461	NASDAQ	FNK	Mon, Apr 19, 2021	44.82	44.82	44.48	44.67
2460	NASDAQ	FNK	Fri, Apr 16, 2021	44.64	44.88	44.60	44.79
2459	NASDAQ	FNK	Thu, Apr 15, 2021	44.41	44.41	44.18	44.37
2458	NASDAQ	FNK	Wed, Apr 14, 2021	44.01	44.43	44.01	44.15
2457	NASDAQ	FNK	Tue, Apr 13, 2021	44.04	44.04	43.63	43.79
2456	NASDAQ	FNK	Mon, Apr 12, 2021	44.07	44.16	44.07	44.16
2455	NASDAQ	FNK	Fri, Apr 9, 2021	43.64	43.93	43.61	43.89
2454	NASDAQ	FNK	Thu, Apr 8, 2021	43.61	43.67	43.16	43.65
2453	NASDAQ	FNK	Wed, Apr 7, 2021	43.63	43.72	43.46	43.62
2452	NASDAQ	FNK	Tue, Apr 6, 2021	43.85	44.02	43.65	43.71
2451	NASDAQ	FNK	Mon, Apr 5, 2021	43.76	43.76	43.48	43.74
2450	NASDAQ	FNK	Thu, Apr 1, 2021	43.03	43.35	42.88	43.35
2449	NASDAQ	FNK	Wed, Mar 31, 2021	43.02	43.16	42.87	42.87
2448	NASDAQ	FNK	Tue, Mar 30, 2021	42.52	43.08	42.52	43.04
2447	NASDAQ	FNK	Mon, Mar 29, 2021	43.12	43.15	42.43	42.46
2446	NASDAQ	FNK	Fri, Mar 26, 2021	42.76	43.04	42.32	43.04
2445	NASDAQ	FNK	Thu, Mar 25, 2021	41.22	42.44	41.01	42.38
2444	NASDAQ	FNK	Wed, Mar 24, 2021	42.30	42.49	41.50	41.50
2443	NASDAQ	FNK	Tue, Mar 23, 2021	42.46	42.46	41.52	41.64
2442	NASDAQ	FNK	Mon, Mar 22, 2021	43.49	43.49	42.67	42.81
2441	NASDAQ	FNK	Fri, Mar 19, 2021	42.85	43.56	42.85	43.27
2440	NASDAQ	FNK	Thu, Mar 18, 2021	43.84	44.33	43.33	43.36
2439	NASDAQ	FNK	Wed, Mar 17, 2021	43.58	43.83	43.41	43.83
2438	NASDAQ	FNK	Tue, Mar 16, 2021	43.91	43.91	43.44	43.59
2437	NASDAQ	FNK	Mon, Mar 15, 2021	43.78	44.11	43.58	44.09
2436	NASDAQ	FNK	Fri, Mar 12, 2021	43.24	43.70	43.24	43.70
2435	NASDAQ	FNK	Thu, Mar 11, 2021	43.15	43.31	43.09	43.14
2434	NASDAQ	FNK	Wed, Mar 10, 2021	42.20	42.99	42.20	42.88
2433	NASDAQ	FNK	Tue, Mar 9, 2021	42.76	42.76	42.07	42.12
2432	NASDAQ	FNK	Mon, Mar 8, 2021	41.93	42.76	41.88	42.44
2431	NASDAQ	FNK	Fri, Mar 5, 2021	40.74	41.63	40.25	41.60
2430	NASDAQ	FNK	Thu, Mar 4, 2021	41.05	41.24	40.01	40.37
2429	NASDAQ	FNK	Wed, Mar 3, 2021	40.82	41.40	40.82	40.96
2428	NASDAQ	FNK	Tue, Mar 2, 2021	41.07	41.07	40.63	40.71
2427	NASDAQ	FNK	Mon, Mar 1, 2021	40.56	41.30	40.56	41.04
2426	NASDAQ	FNK	Fri, Feb 26, 2021	40.29	40.49	39.58	39.90
2425	NASDAQ	FNK	Thu, Feb 25, 2021	41.34	41.34	40.21	40.33
2424	NASDAQ	FNK	Wed, Feb 24, 2021	40.66	41.43	40.66	41.42
2423	NASDAQ	FNK	Tue, Feb 23, 2021	40.03	40.77	40.03	40.68
2422	NASDAQ	FNK	Mon, Feb 22, 2021	40.01	40.59	40.01	40.39
2421	NASDAQ	FNK	Fri, Feb 19, 2021	39.63	39.97	39.63	39.94
2420	NASDAQ	FNK	Thu, Feb 18, 2021	39.52	39.52	39.15	39.28
2419	NASDAQ	FNK	Wed, Feb 17, 2021	39.55	39.65	39.42	39.61
2418	NASDAQ	FNK	Tue, Feb 16, 2021	39.79	39.79	39.68	39.71
2417	NASDAQ	FNK	Fri, Feb 12, 2021	39.28	39.57	39.28	39.45
2416	NASDAQ	FNK	Thu, Feb 11, 2021	39.50	39.54	39.33	39.41
2415	NASDAQ	FNK	Wed, Feb 10, 2021	39.47	39.50	39.23	39.29
2414	NASDAQ	FNK	Tue, Feb 9, 2021	38.99	39.31	38.87	39.22
2413	NASDAQ	FNK	Mon, Feb 8, 2021	38.76	39.07	38.76	39.07
2412	NASDAQ	FNK	Fri, Feb 5, 2021	38.28	38.52	38.28	38.44
2411	NASDAQ	FNK	Thu, Feb 4, 2021	37.68	38.14	37.68	38.13
2410	NASDAQ	FNK	Wed, Feb 3, 2021	37.33	37.55	37.27	37.53
2409	NASDAQ	FNK	Tue, Feb 2, 2021	37.12	37.42	37.12	37.30
2408	NASDAQ	FNK	Mon, Feb 1, 2021	36.66	36.98	36.30	36.98
2407	NASDAQ	FNK	Fri, Jan 29, 2021	37.07	37.07	36.16	36.29
2406	NASDAQ	FNK	Thu, Jan 28, 2021	37.24	37.31	37.13	37.16
2405	NASDAQ	FNK	Wed, Jan 27, 2021	37.05	37.19	36.70	36.91
2404	NASDAQ	FNK	Tue, Jan 26, 2021	37.92	37.95	37.53	37.57
2403	NASDAQ	FNK	Mon, Jan 25, 2021	37.59	37.86	37.59	37.86
2402	NASDAQ	FNK	Fri, Jan 22, 2021	37.60	37.94	37.59	37.94
2401	NASDAQ	FNK	Thu, Jan 21, 2021	38.39	38.39	37.92	37.94
2400	NASDAQ	FNK	Wed, Jan 20, 2021	37.96	38.28	37.96	38.22
2399	NASDAQ	FNK	Tue, Jan 19, 2021	37.99	38.02	37.85	37.90
2398	NASDAQ	FNK	Fri, Jan 15, 2021	37.55	37.84	37.54	37.77
2397	NASDAQ	FNK	Thu, Jan 14, 2021	37.89	38.23	37.89	38.07
2396	NASDAQ	FNK	Wed, Jan 13, 2021	37.80	37.80	37.58	37.65
2395	NASDAQ	FNK	Tue, Jan 12, 2021	37.38	37.96	37.38	37.96
2394	NASDAQ	FNK	Mon, Jan 11, 2021	36.92	37.48	36.92	37.44
2393	NASDAQ	FNK	Fri, Jan 8, 2021	37.60	37.60	36.89	37.28
2392	NASDAQ	FNK	Thu, Jan 7, 2021	37.68	37.68	37.47	37.53
2391	NASDAQ	FNK	Wed, Jan 6, 2021	37.06	37.42	37.06	37.27
2390	NASDAQ	FNK	Tue, Jan 5, 2021	35.44	35.78	35.18	35.51
2389	NASDAQ	FNK	Mon, Jan 4, 2021	35.97	35.97	34.84	35.11
2388	NASDAQ	FNK	Thu, Dec 31, 2020	35.50	35.78	35.50	35.74
2387	NASDAQ	FNK	Wed, Dec 30, 2020	35.60	35.66	35.55	35.59
2386	NASDAQ	FNK	Tue, Dec 29, 2020	35.35	35.39	35.17	35.25
2385	NASDAQ	FNK	Mon, Dec 28, 2020	35.71	35.71	35.61	35.63
2384	NASDAQ	FNK	Thu, Dec 24, 2020	35.24	35.38	35.24	35.38
2383	NASDAQ	FNK	Wed, Dec 23, 2020	35.45	35.72	35.45	35.68
2382	NASDAQ	FNK	Tue, Dec 22, 2020	35.18	35.26	35.09	35.09
2381	NASDAQ	FNK	Mon, Dec 21, 2020	35.16	35.20	34.74	35.04
2380	NASDAQ	FNK	Fri, Dec 18, 2020	35.66	35.66	35.41	35.41
2379	NASDAQ	FNK	Thu, Dec 17, 2020	35.56	35.72	35.56	35.72
2378	NASDAQ	FNK	Wed, Dec 16, 2020	35.62	35.70	35.53	35.62
2377	NASDAQ	FNK	Tue, Dec 15, 2020	35.36	35.75	35.36	35.75
2376	NASDAQ	FNK	Mon, Dec 14, 2020	35.74	35.77	35.05	35.05
2375	NASDAQ	FNK	Fri, Dec 11, 2020	35.33	35.37	35.16	35.31
2374	NASDAQ	FNK	Thu, Dec 10, 2020	35.34	35.59	35.32	35.58
2373	NASDAQ	FNK	Wed, Dec 9, 2020	35.47	35.50	35.43	35.50
2372	NASDAQ	FNK	Tue, Dec 8, 2020	35.30	35.35	35.25	35.33
2371	NASDAQ	FNK	Mon, Dec 7, 2020	35.45	35.45	35.22	35.33
2370	NASDAQ	FNK	Fri, Dec 4, 2020	35.14	35.59	35.14	35.59
2369	NASDAQ	FNK	Thu, Dec 3, 2020	34.68	35.02	34.68	34.80
2368	NASDAQ	FNK	Wed, Dec 2, 2020	34.35	34.54	34.34	34.54
2367	NASDAQ	FNK	Tue, Dec 1, 2020	34.34	34.53	34.21	34.29
2366	NASDAQ	FNK	Mon, Nov 30, 2020	34.43	34.46	33.66	33.66
2365	NASDAQ	FNK	Fri, Nov 27, 2020	34.53	34.61	34.53	34.61
2364	NASDAQ	FNK	Wed, Nov 25, 2020	35.16	35.16	34.67	34.84
2363	NASDAQ	FNK	Tue, Nov 24, 2020	34.63	35.26	34.63	35.25
2362	NASDAQ	FNK	Mon, Nov 23, 2020	34.06	34.26	34.00	34.13
2361	NASDAQ	FNK	Fri, Nov 20, 2020	33.54	33.54	33.26	33.36
2360	NASDAQ	FNK	Thu, Nov 19, 2020	33.25	33.56	33.23	33.53
2359	NASDAQ	FNK	Wed, Nov 18, 2020	34.14	34.26	33.52	33.52
2358	NASDAQ	FNK	Tue, Nov 17, 2020	33.37	34.07	33.37	33.93
2357	NASDAQ	FNK	Mon, Nov 16, 2020	33.65	33.92	33.65	33.86
2356	NASDAQ	FNK	Fri, Nov 13, 2020	32.18	32.86	32.18	32.82
2355	NASDAQ	FNK	Thu, Nov 12, 2020	32.22	32.25	31.64	31.87
2354	NASDAQ	FNK	Wed, Nov 11, 2020	33.14	33.14	32.45	32.46
2353	NASDAQ	FNK	Tue, Nov 10, 2020	32.49	33.09	32.49	33.09
2352	NASDAQ	FNK	Mon, Nov 9, 2020	31.78	33.07	31.78	32.68
2351	NASDAQ	FNK	Fri, Nov 6, 2020	30.36	30.36	29.94	29.94
2350	NASDAQ	FNK	Thu, Nov 5, 2020	30.39	30.55	30.33	30.35
2349	NASDAQ	FNK	Wed, Nov 4, 2020	29.87	30.10	29.60	29.60
2348	NASDAQ	FNK	Tue, Nov 3, 2020	30.23	30.26	30.10	30.26
2347	NASDAQ	FNK	Mon, Nov 2, 2020	29.07	29.50	29.00	29.50
2346	NASDAQ	FNK	Fri, Oct 30, 2020	28.55	28.75	28.54	28.75
2345	NASDAQ	FNK	Thu, Oct 29, 2020	28.01	28.67	28.01	28.64
2344	NASDAQ	FNK	Wed, Oct 28, 2020	28.41	28.77	28.22	28.22
2343	NASDAQ	FNK	Tue, Oct 27, 2020	29.35	29.35	29.03	29.03
2342	NASDAQ	FNK	Mon, Oct 26, 2020	29.82	29.84	29.51	29.72
2341	NASDAQ	FNK	Fri, Oct 23, 2020	30.24	30.48	30.19	30.43
2340	NASDAQ	FNK	Thu, Oct 22, 2020	29.88	30.15	29.87	30.12
2339	NASDAQ	FNK	Wed, Oct 21, 2020	29.72	29.72	29.56	29.56
2338	NASDAQ	FNK	Tue, Oct 20, 2020	29.74	29.94	29.66	29.66
2337	NASDAQ	FNK	Mon, Oct 19, 2020	29.87	29.87	29.36	29.39
2336	NASDAQ	FNK	Fri, Oct 16, 2020	29.71	29.93	29.71	29.78
2335	NASDAQ	FNK	Thu, Oct 15, 2020	29.58	29.85	29.58	29.84
2334	NASDAQ	FNK	Wed, Oct 14, 2020	29.71	29.72	29.53	29.53
2333	NASDAQ	FNK	Tue, Oct 13, 2020	29.86	29.86	29.56	29.58
2332	NASDAQ	FNK	Mon, Oct 12, 2020	29.92	30.02	29.92	30.02
2331	NASDAQ	FNK	Fri, Oct 9, 2020	29.95	29.96	29.77	29.77
2330	NASDAQ	FNK	Thu, Oct 8, 2020	29.69	29.89	29.69	29.89
2329	NASDAQ	FNK	Wed, Oct 7, 2020	29.29	29.53	29.24	29.47
2328	NASDAQ	FNK	Tue, Oct 6, 2020	29.35	29.69	28.77	28.87
2327	NASDAQ	FNK	Mon, Oct 5, 2020	28.77	29.00	28.77	29.00
2326	NASDAQ	FNK	Fri, Oct 2, 2020	27.23	28.40	27.23	28.40
2325	NASDAQ	FNK	Thu, Oct 1, 2020	27.48	27.77	27.48	27.64
2324	NASDAQ	FNK	Wed, Sep 30, 2020	27.51	27.72	27.39	27.53
2323	NASDAQ	FNK	Tue, Sep 29, 2020	27.14	27.39	27.14	27.31
2322	NASDAQ	FNK	Mon, Sep 28, 2020	27.31	27.82	27.31	27.65
2321	NASDAQ	FNK	Fri, Sep 25, 2020	26.59	26.93	26.59	26.93
2320	NASDAQ	FNK	Thu, Sep 24, 2020	26.54	26.78	26.40	26.75
2319	NASDAQ	FNK	Wed, Sep 23, 2020	27.65	27.87	26.74	26.76
2318	NASDAQ	FNK	Tue, Sep 22, 2020	27.72	27.72	27.26	27.43
2317	NASDAQ	FNK	Mon, Sep 21, 2020	28.04	28.04	27.20	27.42
2316	NASDAQ	FNK	Fri, Sep 18, 2020	29.07	29.07	28.64	28.64
2315	NASDAQ	FNK	Thu, Sep 17, 2020	28.77	29.06	28.77	29.04
2314	NASDAQ	FNK	Wed, Sep 16, 2020	28.94	29.47	28.94	29.14
2313	NASDAQ	FNK	Tue, Sep 15, 2020	29.18	29.18	28.86	28.86
2312	NASDAQ	FNK	Mon, Sep 14, 2020	28.62	29.05	28.62	29.05
2311	NASDAQ	FNK	Fri, Sep 11, 2020	28.25	28.50	28.25	28.46
2310	NASDAQ	FNK	Thu, Sep 10, 2020	28.83	28.83	28.38	28.42
2309	NASDAQ	FNK	Wed, Sep 9, 2020	28.84	28.93	28.56	28.85
2308	NASDAQ	FNK	Tue, Sep 8, 2020	29.26	29.26	28.74	28.81
2307	NASDAQ	FNK	Fri, Sep 4, 2020	29.61	29.69	29.08	29.57
2306	NASDAQ	FNK	Thu, Sep 3, 2020	29.98	29.98	29.17	29.17
2305	NASDAQ	FNK	Wed, Sep 2, 2020	29.27	29.70	29.27	29.67
2304	NASDAQ	FNK	Tue, Sep 1, 2020	29.13	29.26	29.13	29.24
2303	NASDAQ	FNK	Mon, Aug 31, 2020	29.29	29.29	29.12	29.12
2302	NASDAQ	FNK	Fri, Aug 28, 2020	29.49	29.67	29.49	29.67
2301	NASDAQ	FNK	Thu, Aug 27, 2020	29.32	29.52	29.32	29.44
2300	NASDAQ	FNK	Wed, Aug 26, 2020	29.27	29.35	29.02	29.03
2299	NASDAQ	FNK	Tue, Aug 25, 2020	29.58	29.58	29.27	29.39
2298	NASDAQ	FNK	Mon, Aug 24, 2020	28.68	29.45	28.68	29.45
2297	NASDAQ	FNK	Fri, Aug 21, 2020	28.54	28.56	28.47	28.54
2296	NASDAQ	FNK	Thu, Aug 20, 2020	28.77	29.01	28.77	28.78
2295	NASDAQ	FNK	Wed, Aug 19, 2020	29.26	29.40	29.06	29.06
2294	NASDAQ	FNK	Tue, Aug 18, 2020	29.45	29.53	29.11	29.11
2293	NASDAQ	FNK	Mon, Aug 17, 2020	29.53	29.71	29.53	29.63
2292	NASDAQ	FNK	Fri, Aug 14, 2020	29.80	29.96	29.77	29.84
2291	NASDAQ	FNK	Thu, Aug 13, 2020	29.94	29.94	29.66	29.66
2290	NASDAQ	FNK	Wed, Aug 12, 2020	30.28	30.28	29.85	30.07
2289	NASDAQ	FNK	Tue, Aug 11, 2020	30.47	30.65	30.07	30.07
2288	NASDAQ	FNK	Mon, Aug 10, 2020	29.93	29.93	29.81	29.81
2287	NASDAQ	FNK	Fri, Aug 7, 2020	28.40	29.06	28.40	29.06
2286	NASDAQ	FNK	Thu, Aug 6, 2020	28.42	28.42	28.28	28.35
2285	NASDAQ	FNK	Wed, Aug 5, 2020	28.42	28.53	28.29	28.53
2284	NASDAQ	FNK	Tue, Aug 4, 2020	27.74	28.00	27.74	27.95
2283	NASDAQ	FNK	Mon, Aug 3, 2020	27.96	27.96	27.86	27.86
2282	NASDAQ	FNK	Fri, Jul 31, 2020	27.32	27.67	27.30	27.67
2281	NASDAQ	FNK	Thu, Jul 30, 2020	28.07	28.07	27.78	27.92
2280	NASDAQ	FNK	Wed, Jul 29, 2020	27.92	28.42	27.88	28.42
2279	NASDAQ	FNK	Tue, Jul 28, 2020	27.86	28.08	27.81	27.81
2278	NASDAQ	FNK	Mon, Jul 27, 2020	28.12	28.12	27.71	27.97
2277	NASDAQ	FNK	Fri, Jul 24, 2020	28.42	28.42	28.07	28.07
2276	NASDAQ	FNK	Thu, Jul 23, 2020	28.23	28.63	28.23	28.40
2275	NASDAQ	FNK	Wed, Jul 22, 2020	27.87	28.15	27.87	28.15
2274	NASDAQ	FNK	Tue, Jul 21, 2020	27.96	28.11	27.75	27.94
2273	NASDAQ	FNK	Mon, Jul 20, 2020	27.60	27.65	27.18	27.18
2272	NASDAQ	FNK	Fri, Jul 17, 2020	27.88	27.88	27.67	27.70
2271	NASDAQ	FNK	Thu, Jul 16, 2020	27.87	28.28	27.80	27.92
2270	NASDAQ	FNK	Wed, Jul 15, 2020	27.73	28.08	27.73	28.07
2269	NASDAQ	FNK	Tue, Jul 14, 2020	26.33	26.90	26.33	26.84
2268	NASDAQ	FNK	Mon, Jul 13, 2020	26.98	27.13	26.57	26.64
2267	NASDAQ	FNK	Fri, Jul 10, 2020	26.18	26.61	26.18	26.61
2266	NASDAQ	FNK	Thu, Jul 9, 2020	26.39	26.39	25.61	25.74
2265	NASDAQ	FNK	Wed, Jul 8, 2020	26.54	26.65	26.29	26.65
2264	NASDAQ	FNK	Tue, Jul 7, 2020	26.90	26.90	26.67	26.76
2263	NASDAQ	FNK	Mon, Jul 6, 2020	27.74	27.74	27.16	27.38
2262	NASDAQ	FNK	Thu, Jul 2, 2020	27.34	27.34	27.07	27.07
2261	NASDAQ	FNK	Wed, Jul 1, 2020	27.72	27.75	27.01	27.01
2260	NASDAQ	FNK	Tue, Jun 30, 2020	27.19	27.59	27.07	27.58
2259	NASDAQ	FNK	Mon, Jun 29, 2020	27.02	27.23	26.97	27.23
2258	NASDAQ	FNK	Fri, Jun 26, 2020	26.87	26.87	26.04	26.16
2257	NASDAQ	FNK	Thu, Jun 25, 2020	26.59	27.07	26.33	26.77
2256	NASDAQ	FNK	Wed, Jun 24, 2020	27.62	27.62	27.00	27.00
2255	NASDAQ	FNK	Tue, Jun 23, 2020	28.91	28.91	28.44	28.50
2254	NASDAQ	FNK	Mon, Jun 22, 2020	28.33	28.42	27.99	28.38
2253	NASDAQ	FNK	Fri, Jun 19, 2020	29.06	29.06	28.99	28.99
2252	NASDAQ	FNK	Thu, Jun 18, 2020	28.39	29.06	28.39	28.82
2251	NASDAQ	FNK	Wed, Jun 17, 2020	29.14	29.19	28.78	28.78
2250	NASDAQ	FNK	Tue, Jun 16, 2020	30.43	30.43	29.39	29.58
2249	NASDAQ	FNK	Mon, Jun 15, 2020	27.93	28.84	27.93	28.75
2248	NASDAQ	FNK	Fri, Jun 12, 2020	28.65	28.73	27.53	28.39
2247	NASDAQ	FNK	Thu, Jun 11, 2020	28.59	28.59	27.16	27.29
2246	NASDAQ	FNK	Wed, Jun 10, 2020	30.35	30.90	30.23	30.23
2245	NASDAQ	FNK	Tue, Jun 9, 2020	32.60	32.60	31.93	31.93
2244	NASDAQ	FNK	Mon, Jun 8, 2020	32.81	33.40	32.71	33.40
2243	NASDAQ	FNK	Fri, Jun 5, 2020	31.88	32.36	31.73	31.78
2242	NASDAQ	FNK	Thu, Jun 4, 2020	29.75	29.90	29.47	29.90
2241	NASDAQ	FNK	Wed, Jun 3, 2020	28.73	29.16	28.73	29.04
2240	NASDAQ	FNK	Tue, Jun 2, 2020	27.60	27.75	27.60	27.67
2239	NASDAQ	FNK	Mon, Jun 1, 2020	27.09	27.30	27.09	27.21
2238	NASDAQ	FNK	Fri, May 29, 2020	26.34	26.47	26.22	26.47
2237	NASDAQ	FNK	Thu, May 28, 2020	27.64	27.78	27.33	27.33
2236	NASDAQ	FNK	Wed, May 27, 2020	27.88	28.06	27.28	28.06
2235	NASDAQ	FNK	Tue, May 26, 2020	26.31	26.94	26.31	26.73
2234	NASDAQ	FNK	Fri, May 22, 2020	25.43	25.43	25.01	25.24
2233	NASDAQ	FNK	Thu, May 21, 2020	25.34	25.51	25.24	25.38
2232	NASDAQ	FNK	Wed, May 20, 2020	25.18	25.28	25.05	25.14
2231	NASDAQ	FNK	Tue, May 19, 2020	24.82	25.02	24.41	24.41
2230	NASDAQ	FNK	Mon, May 18, 2020	23.90	25.02	23.90	24.94
2229	NASDAQ	FNK	Fri, May 15, 2020	22.37	22.89	22.37	22.76
2228	NASDAQ	FNK	Thu, May 14, 2020	21.80	22.65	21.61	22.65
2227	NASDAQ	FNK	Wed, May 13, 2020	23.26	23.26	22.06	22.17
2226	NASDAQ	FNK	Tue, May 12, 2020	24.04	24.13	23.41	23.41
2225	NASDAQ	FNK	Mon, May 11, 2020	24.62	24.62	24.03	24.37
2224	NASDAQ	FNK	Fri, May 8, 2020	24.23	25.02	24.23	24.99
2223	NASDAQ	FNK	Thu, May 7, 2020	23.48	24.20	23.48	23.78
2222	NASDAQ	FNK	Wed, May 6, 2020	23.85	23.85	23.22	23.22
2221	NASDAQ	FNK	Tue, May 5, 2020	24.73	24.78	23.78	23.82
2220	NASDAQ	FNK	Mon, May 4, 2020	23.49	24.01	23.49	23.98
2219	NASDAQ	FNK	Fri, May 1, 2020	24.51	24.51	23.88	23.91
2218	NASDAQ	FNK	Thu, Apr 30, 2020	25.82	25.82	25.21	25.32
2217	NASDAQ	FNK	Wed, Apr 29, 2020	25.37	26.48	25.37	26.30
2216	NASDAQ	FNK	Tue, Apr 28, 2020	24.47	24.73	24.04	24.56
2215	NASDAQ	FNK	Mon, Apr 27, 2020	22.81	23.88	22.81	23.72
2214	NASDAQ	FNK	Fri, Apr 24, 2020	22.44	22.72	22.26	22.52
2213	NASDAQ	FNK	Thu, Apr 23, 2020	22.04	22.56	22.03	22.22
2212	NASDAQ	FNK	Wed, Apr 22, 2020	22.17	22.17	21.68	21.77
2211	NASDAQ	FNK	Tue, Apr 21, 2020	21.52	21.67	21.40	21.65
2210	NASDAQ	FNK	Mon, Apr 20, 2020	22.37	22.64	22.03	22.12
2209	NASDAQ	FNK	Fri, Apr 17, 2020	22.34	22.87	22.34	22.80
2208	NASDAQ	FNK	Thu, Apr 16, 2020	21.95	21.95	21.18	21.41
2207	NASDAQ	FNK	Wed, Apr 15, 2020	21.99	22.10	21.64	21.94
2206	NASDAQ	FNK	Tue, Apr 14, 2020	23.69	23.69	23.04	23.22
2205	NASDAQ	FNK	Mon, Apr 13, 2020	22.98	23.20	22.82	23.13
2204	NASDAQ	FNK	Thu, Apr 9, 2020	23.66	24.78	23.66	24.11
2203	NASDAQ	FNK	Wed, Apr 8, 2020	21.96	22.90	21.92	22.83
2202	NASDAQ	FNK	Tue, Apr 7, 2020	21.79	22.13	21.44	21.49
2201	NASDAQ	FNK	Mon, Apr 6, 2020	20.68	20.98	20.41	20.93
2200	NASDAQ	FNK	Fri, Apr 3, 2020	19.96	19.96	19.07	19.18
2199	NASDAQ	FNK	Thu, Apr 2, 2020	20.53	20.53	19.82	19.82
2198	NASDAQ	FNK	Wed, Apr 1, 2020	20.10	20.13	19.57	19.59
2197	NASDAQ	FNK	Tue, Mar 31, 2020	21.43	21.47	21.05	21.09
2196	NASDAQ	FNK	Mon, Mar 30, 2020	20.64	21.37	20.64	21.37
2195	NASDAQ	FNK	Fri, Mar 27, 2020	21.13	21.71	21.03	21.20
2194	NASDAQ	FNK	Thu, Mar 26, 2020	21.33	22.39	21.33	22.14
2193	NASDAQ	FNK	Wed, Mar 25, 2020	20.55	21.76	19.98	21.06
2192	NASDAQ	FNK	Tue, Mar 24, 2020	19.30	20.14	19.30	20.14
2191	NASDAQ	FNK	Mon, Mar 23, 2020	18.95	18.95	17.87	18.13
2190	NASDAQ	FNK	Fri, Mar 20, 2020	20.14	20.52	18.87	18.94
2189	NASDAQ	FNK	Thu, Mar 19, 2020	18.86	20.13	18.86	20.01
2188	NASDAQ	FNK	Wed, Mar 18, 2020	20.22	20.30	18.05	18.98
2187	NASDAQ	FNK	Tue, Mar 17, 2020	21.30	21.31	20.32	21.01
2186	NASDAQ	FNK	Mon, Mar 16, 2020	21.10	22.21	20.48	20.49
2185	NASDAQ	FNK	Fri, Mar 13, 2020	22.70	23.21	22.44	23.21
2184	NASDAQ	FNK	Thu, Mar 12, 2020	22.12	23.49	22.08	22.16
2183	NASDAQ	FNK	Wed, Mar 11, 2020	25.55	25.55	24.72	25.01
2182	NASDAQ	FNK	Tue, Mar 10, 2020	26.50	26.92	25.52	26.81
2181	NASDAQ	FNK	Mon, Mar 9, 2020	26.12	26.69	25.80	25.86
2180	NASDAQ	FNK	Fri, Mar 6, 2020	29.20	29.26	28.33	28.86
2179	NASDAQ	FNK	Thu, Mar 5, 2020	30.02	30.02	29.33	29.38
2178	NASDAQ	FNK	Wed, Mar 4, 2020	30.09	30.85	30.09	30.85
2177	NASDAQ	FNK	Tue, Mar 3, 2020	31.25	31.37	29.88	30.01
2176	NASDAQ	FNK	Mon, Mar 2, 2020	30.26	30.91	30.14	30.91
2175	NASDAQ	FNK	Fri, Feb 28, 2020	29.59	30.34	29.50	30.09
2174	NASDAQ	FNK	Thu, Feb 27, 2020	30.92	31.57	30.57	30.57
2173	NASDAQ	FNK	Wed, Feb 26, 2020	32.57	32.64	31.66	31.72
2172	NASDAQ	FNK	Tue, Feb 25, 2020	33.50	33.50	32.45	32.47
2171	NASDAQ	FNK	Mon, Feb 24, 2020	34.00	34.00	33.65	33.80
2170	NASDAQ	FNK	Fri, Feb 21, 2020	35.14	35.14	35.03	35.03
2169	NASDAQ	FNK	Thu, Feb 20, 2020	34.99	35.36	34.99	35.36
2168	NASDAQ	FNK	Wed, Feb 19, 2020	35.09	35.18	35.08	35.12
2167	NASDAQ	FNK	Tue, Feb 18, 2020	35.20	35.20	34.98	35.01
2166	NASDAQ	FNK	Fri, Feb 14, 2020	35.20	35.21	35.17	35.20
2165	NASDAQ	FNK	Thu, Feb 13, 2020	35.17	35.39	35.17	35.39
2164	NASDAQ	FNK	Wed, Feb 12, 2020	35.45	35.45	35.29	35.41
2163	NASDAQ	FNK	Tue, Feb 11, 2020	34.96	35.18	34.96	35.10
2162	NASDAQ	FNK	Mon, Feb 10, 2020	34.69	34.74	34.62	34.71
2161	NASDAQ	FNK	Fri, Feb 7, 2020	34.93	34.93	34.64	34.76
2160	NASDAQ	FNK	Thu, Feb 6, 2020	35.29	35.32	35.20	35.20
2159	NASDAQ	FNK	Wed, Feb 5, 2020	35.20	35.55	35.19	35.50
2158	NASDAQ	FNK	Tue, Feb 4, 2020	34.71	34.89	34.67	34.67
2157	NASDAQ	FNK	Mon, Feb 3, 2020	34.47	34.47	34.25	34.25
2156	NASDAQ	FNK	Fri, Jan 31, 2020	34.20	34.20	34.06	34.06
2155	NASDAQ	FNK	Thu, Jan 30, 2020	34.64	34.82	34.50	34.82
2154	NASDAQ	FNK	Wed, Jan 29, 2020	35.25	35.25	34.91	34.91
2153	NASDAQ	FNK	Tue, Jan 28, 2020	34.85	35.10	34.85	35.06
2152	NASDAQ	FNK	Mon, Jan 27, 2020	34.98	34.98	34.75	34.78
2151	NASDAQ	FNK	Fri, Jan 24, 2020	35.60	35.60	35.13	35.34
2150	NASDAQ	FNK	Thu, Jan 23, 2020	35.44	35.88	35.44	35.88
2149	NASDAQ	FNK	Wed, Jan 22, 2020	35.82	35.84	35.70	35.70
2148	NASDAQ	FNK	Tue, Jan 21, 2020	36.00	36.00	35.74	35.77
2147	NASDAQ	FNK	Fri, Jan 17, 2020	36.40	36.40	36.15	36.15
2146	NASDAQ	FNK	Thu, Jan 16, 2020	36.14	36.19	36.14	36.18
2145	NASDAQ	FNK	Wed, Jan 15, 2020	35.76	35.93	35.76	35.77
2144	NASDAQ	FNK	Tue, Jan 14, 2020	35.66	35.96	35.66	35.80
2143	NASDAQ	FNK	Mon, Jan 13, 2020	35.64	35.66	35.53	35.64
2142	NASDAQ	FNK	Fri, Jan 10, 2020	35.58	35.58	35.41	35.41
2141	NASDAQ	FNK	Thu, Jan 9, 2020	35.54	35.60	35.51	35.51
2140	NASDAQ	FNK	Wed, Jan 8, 2020	35.74	35.74	35.51	35.68
2139	NASDAQ	FNK	Tue, Jan 7, 2020	35.57	35.75	35.51	35.67
2138	NASDAQ	FNK	Mon, Jan 6, 2020	35.70	35.70	35.66	35.70
2137	NASDAQ	FNK	Fri, Jan 3, 2020	35.69	35.79	35.64	35.79
2136	NASDAQ	FNK	Thu, Jan 2, 2020	36.41	36.41	35.78	35.78
2135	NASDAQ	FNK	Tue, Dec 31, 2019	36.02	36.04	36.00	36.02
2134	NASDAQ	FNK	Mon, Dec 30, 2019	36.04	36.17	35.97	35.97
2133	NASDAQ	FNK	Fri, Dec 27, 2019	36.12	36.18	36.00	36.00
2132	NASDAQ	FNK	Thu, Dec 26, 2019	36.23	36.23	36.09	36.17
2131	NASDAQ	FNK	Tue, Dec 24, 2019	36.21	36.23	36.14	36.17
2130	NASDAQ	FNK	Mon, Dec 23, 2019	36.10	36.20	36.10	36.20
2129	NASDAQ	FNK	Fri, Dec 20, 2019	36.24	36.31	36.20	36.20
2128	NASDAQ	FNK	Thu, Dec 19, 2019	36.02	36.11	36.02	36.08
2127	NASDAQ	FNK	Wed, Dec 18, 2019	35.96	36.04	35.96	36.03
2126	NASDAQ	FNK	Tue, Dec 17, 2019	35.80	35.96	35.74	35.91
2125	NASDAQ	FNK	Mon, Dec 16, 2019	35.77	35.82	35.64	35.64
2124	NASDAQ	FNK	Fri, Dec 13, 2019	35.71	35.71	35.36	35.36
2123	NASDAQ	FNK	Thu, Dec 12, 2019	35.36	35.89	35.36	35.89
2122	NASDAQ	FNK	Wed, Dec 11, 2019	35.38	35.38	35.27	35.29
2121	NASDAQ	FNK	Tue, Dec 10, 2019	35.36	35.36	35.15	35.22
2120	NASDAQ	FNK	Mon, Dec 9, 2019	35.32	35.37	35.31	35.35
2119	NASDAQ	FNK	Fri, Dec 6, 2019	35.36	35.37	35.35	35.37
2118	NASDAQ	FNK	Thu, Dec 5, 2019	34.78	34.91	34.76	34.89
2117	NASDAQ	FNK	Wed, Dec 4, 2019	34.88	34.95	34.78	34.78
2116	NASDAQ	FNK	Tue, Dec 3, 2019	34.39	34.50	34.37	34.50
2115	NASDAQ	FNK	Mon, Dec 2, 2019	35.09	35.14	34.97	35.05
2114	NASDAQ	FNK	Fri, Nov 29, 2019	35.32	35.32	35.16	35.16
2113	NASDAQ	FNK	Wed, Nov 27, 2019	35.29	35.42	35.29	35.42
2112	NASDAQ	FNK	Tue, Nov 26, 2019	35.31	35.31	35.25	35.27
2111	NASDAQ	FNK	Mon, Nov 25, 2019	35.27	35.35	35.27	35.33
2110	NASDAQ	FNK	Fri, Nov 22, 2019	34.71	34.94	34.71	34.89
2109	NASDAQ	FNK	Thu, Nov 21, 2019	34.73	34.84	34.68	34.72
2108	NASDAQ	FNK	Wed, Nov 20, 2019	34.85	34.97	34.85	34.88
2107	NASDAQ	FNK	Tue, Nov 19, 2019	35.15	35.25	35.04	35.11
2106	NASDAQ	FNK	Mon, Nov 18, 2019	35.33	35.33	35.17	35.23
2105	NASDAQ	FNK	Fri, Nov 15, 2019	35.70	35.70	35.41	35.41
2104	NASDAQ	FNK	Thu, Nov 14, 2019	35.39	35.39	35.37	35.38
2103	NASDAQ	FNK	Wed, Nov 13, 2019	35.24	35.35	35.21	35.23
2102	NASDAQ	FNK	Tue, Nov 12, 2019	35.80	35.80	35.42	35.42
2101	NASDAQ	FNK	Mon, Nov 11, 2019	35.53	35.54	35.50	35.54
2100	NASDAQ	FNK	Fri, Nov 8, 2019	35.33	35.66	35.32	35.61
2099	NASDAQ	FNK	Thu, Nov 7, 2019	35.94	35.95	35.61	35.66
2098	NASDAQ	FNK	Wed, Nov 6, 2019	35.70	35.70	35.27	35.42
2097	NASDAQ	FNK	Tue, Nov 5, 2019	35.61	35.79	35.61	35.70
2096	NASDAQ	FNK	Mon, Nov 4, 2019	35.30	35.47	35.30	35.43
2095	NASDAQ	FNK	Fri, Nov 1, 2019	34.77	34.77	34.77	34.77
2094	NASDAQ	FNK	Thu, Oct 31, 2019	33.98	34.13	33.97	34.08
2093	NASDAQ	FNK	Wed, Oct 30, 2019	34.84	34.84	34.38	34.41
2092	NASDAQ	FNK	Tue, Oct 29, 2019	34.59	34.85	34.59	34.85
2091	NASDAQ	FNK	Mon, Oct 28, 2019	34.71	34.81	34.71	34.74
2090	NASDAQ	FNK	Fri, Oct 25, 2019	34.44	34.50	34.44	34.50
2089	NASDAQ	FNK	Thu, Oct 24, 2019	34.10	34.17	33.85	34.12
2088	NASDAQ	FNK	Wed, Oct 23, 2019	34.12	34.30	34.10	34.29
2087	NASDAQ	FNK	Tue, Oct 22, 2019	33.79	33.89	33.79	33.89
2086	NASDAQ	FNK	Mon, Oct 21, 2019	33.91	33.95	33.91	33.94
2085	NASDAQ	FNK	Fri, Oct 18, 2019	33.25	33.51	33.25	33.46
2084	NASDAQ	FNK	Thu, Oct 17, 2019	33.48	33.48	33.26	33.48
2083	NASDAQ	FNK	Wed, Oct 16, 2019	33.56	33.56	33.28	33.32
2082	NASDAQ	FNK	Tue, Oct 15, 2019	33.15	33.49	33.15	33.49
2081	NASDAQ	FNK	Mon, Oct 14, 2019	32.77	33.00	32.77	32.99
2080	NASDAQ	FNK	Fri, Oct 11, 2019	32.88	33.35	32.88	33.23
2079	NASDAQ	FNK	Thu, Oct 10, 2019	31.94	32.53	31.94	32.30
2078	NASDAQ	FNK	Wed, Oct 9, 2019	32.02	32.05	31.94	32.05
2077	NASDAQ	FNK	Tue, Oct 8, 2019	31.92	32.11	31.86	31.94
2076	NASDAQ	FNK	Mon, Oct 7, 2019	32.67	32.71	32.61	32.61
2075	NASDAQ	FNK	Fri, Oct 4, 2019	32.48	32.58	32.30	32.58
2074	NASDAQ	FNK	Thu, Oct 3, 2019	32.23	32.36	31.94	32.29
2073	NASDAQ	FNK	Wed, Oct 2, 2019	32.46	32.46	32.34	32.34
2072	NASDAQ	FNK	Tue, Oct 1, 2019	33.50	33.50	32.91	32.92
2071	NASDAQ	FNK	Mon, Sep 30, 2019	33.50	33.62	33.39	33.62
2070	NASDAQ	FNK	Fri, Sep 27, 2019	33.61	33.65	33.32	33.35
2069	NASDAQ	FNK	Thu, Sep 26, 2019	33.50	33.53	33.41	33.48
2068	NASDAQ	FNK	Wed, Sep 25, 2019	33.31	33.63	33.31	33.63
2067	NASDAQ	FNK	Tue, Sep 24, 2019	33.86	33.86	33.37	33.41
2066	NASDAQ	FNK	Mon, Sep 23, 2019	33.75	33.98	33.75	33.94
2065	NASDAQ	FNK	Fri, Sep 20, 2019	34.04	34.20	33.87	33.87
2064	NASDAQ	FNK	Thu, Sep 19, 2019	34.15	34.19	34.09	34.09
2063	NASDAQ	FNK	Wed, Sep 18, 2019	34.26	34.26	33.94	33.94
2062	NASDAQ	FNK	Tue, Sep 17, 2019	34.48	34.48	34.11	34.21
2061	NASDAQ	FNK	Mon, Sep 16, 2019	34.39	34.78	34.39	34.61
2060	NASDAQ	FNK	Fri, Sep 13, 2019	34.59	34.66	34.48	34.55
2059	NASDAQ	FNK	Thu, Sep 12, 2019	34.19	34.46	34.19	34.41
2058	NASDAQ	FNK	Wed, Sep 11, 2019	34.15	34.53	34.12	34.53
2057	NASDAQ	FNK	Tue, Sep 10, 2019	33.92	33.99	33.91	33.99
2056	NASDAQ	FNK	Mon, Sep 9, 2019	32.76	33.14	32.76	33.14
2055	NASDAQ	FNK	Fri, Sep 6, 2019	32.70	32.70	32.54	32.56
2054	NASDAQ	FNK	Thu, Sep 5, 2019	32.21	32.62	32.21	32.53
2053	NASDAQ	FNK	Wed, Sep 4, 2019	31.61	31.81	31.61	31.81
2052	NASDAQ	FNK	Tue, Sep 3, 2019	31.14	31.24	31.13	31.21
2051	NASDAQ	FNK	Fri, Aug 30, 2019	31.91	31.91	31.65	31.78
2050	NASDAQ	FNK	Thu, Aug 29, 2019	31.58	31.70	31.58	31.64
2049	NASDAQ	FNK	Wed, Aug 28, 2019	30.71	31.17	30.71	31.01
2048	NASDAQ	FNK	Tue, Aug 27, 2019	31.12	31.12	30.64	30.65
2047	NASDAQ	FNK	Mon, Aug 26, 2019	30.97	31.10	30.97	31.07
2046	NASDAQ	FNK	Fri, Aug 23, 2019	31.73	31.73	30.90	30.90
2045	NASDAQ	FNK	Thu, Aug 22, 2019	31.76	31.98	31.76	31.95
2044	NASDAQ	FNK	Wed, Aug 21, 2019	31.84	31.90	31.84	31.88
2043	NASDAQ	FNK	Tue, Aug 20, 2019	31.79	31.79	31.65	31.65
2042	NASDAQ	FNK	Mon, Aug 19, 2019	32.00	32.04	31.99	32.00
2041	NASDAQ	FNK	Fri, Aug 16, 2019	31.02	31.53	31.02	31.53
2040	NASDAQ	FNK	Thu, Aug 15, 2019	30.83	30.83	30.71	30.75
2039	NASDAQ	FNK	Wed, Aug 14, 2019	31.20	31.20	30.86	30.98
2038	NASDAQ	FNK	Tue, Aug 13, 2019	31.79	32.33	31.65	32.32
2037	NASDAQ	FNK	Mon, Aug 12, 2019	32.04	32.04	31.75	31.75
2036	NASDAQ	FNK	Fri, Aug 9, 2019	32.43	32.50	32.28	32.38
2035	NASDAQ	FNK	Thu, Aug 8, 2019	32.74	32.80	32.74	32.80
2034	NASDAQ	FNK	Wed, Aug 7, 2019	31.90	32.24	31.76	32.24
2033	NASDAQ	FNK	Tue, Aug 6, 2019	31.92	32.31	31.92	32.29
2032	NASDAQ	FNK	Mon, Aug 5, 2019	32.40	32.40	31.87	32.16
2031	NASDAQ	FNK	Fri, Aug 2, 2019	33.30	33.30	32.90	33.10
2030	NASDAQ	FNK	Thu, Aug 1, 2019	34.41	34.41	33.41	33.48
2029	NASDAQ	FNK	Wed, Jul 31, 2019	35.02	35.07	34.62	34.62
2028	NASDAQ	FNK	Tue, Jul 30, 2019	34.39	34.93	34.39	34.89
2027	NASDAQ	FNK	Mon, Jul 29, 2019	34.83	34.83	34.66	34.66
2026	NASDAQ	FNK	Fri, Jul 26, 2019	34.74	34.81	34.71	34.78
2025	NASDAQ	FNK	Thu, Jul 25, 2019	34.72	34.72	34.64	34.64
2024	NASDAQ	FNK	Wed, Jul 24, 2019	34.79	35.15	34.79	35.15
2023	NASDAQ	FNK	Tue, Jul 23, 2019	34.21	34.57	34.21	34.57
2022	NASDAQ	FNK	Mon, Jul 22, 2019	34.23	34.23	34.07	34.07
2021	NASDAQ	FNK	Fri, Jul 19, 2019	34.39	34.46	34.27	34.31
2020	NASDAQ	FNK	Thu, Jul 18, 2019	34.06	34.19	34.06	34.13
2019	NASDAQ	FNK	Wed, Jul 17, 2019	34.13	34.30	34.13	34.14
2018	NASDAQ	FNK	Tue, Jul 16, 2019	34.45	34.59	34.44	34.59
2017	NASDAQ	FNK	Mon, Jul 15, 2019	34.40	34.40	34.26	34.36
2016	NASDAQ	FNK	Fri, Jul 12, 2019	34.23	34.49	34.23	34.49
2015	NASDAQ	FNK	Thu, Jul 11, 2019	34.30	34.30	34.00	34.14
2014	NASDAQ	FNK	Wed, Jul 10, 2019	34.45	34.45	34.20	34.23
2013	NASDAQ	FNK	Tue, Jul 9, 2019	34.27	34.30	34.24	34.26
2012	NASDAQ	FNK	Mon, Jul 8, 2019	34.67	34.68	34.40	34.40
2011	NASDAQ	FNK	Fri, Jul 5, 2019	34.70	34.81	34.70	34.81
2010	NASDAQ	FNK	Wed, Jul 3, 2019	34.64	34.72	34.64	34.69
2009	NASDAQ	FNK	Tue, Jul 2, 2019	34.38	34.39	34.38	34.39
2008	NASDAQ	FNK	Mon, Jul 1, 2019	34.77	34.85	34.62	34.62
2007	NASDAQ	FNK	Fri, Jun 28, 2019	34.07	34.59	34.07	34.49
2006	NASDAQ	FNK	Thu, Jun 27, 2019	33.85	34.08	33.85	34.08
2005	NASDAQ	FNK	Wed, Jun 26, 2019	33.80	33.80	33.63	33.73
2004	NASDAQ	FNK	Tue, Jun 25, 2019	33.53	33.70	33.53	33.60
2003	NASDAQ	FNK	Mon, Jun 24, 2019	33.86	33.86	33.77	33.84
2002	NASDAQ	FNK	Fri, Jun 21, 2019	33.95	34.13	33.95	34.10
2001	NASDAQ	FNK	Thu, Jun 20, 2019	34.00	34.17	34.00	34.17
2000	NASDAQ	FNK	Wed, Jun 19, 2019	34.12	34.12	33.90	33.90
1999	NASDAQ	FNK	Tue, Jun 18, 2019	33.92	34.05	33.82	34.03
1998	NASDAQ	FNK	Mon, Jun 17, 2019	33.47	33.61	33.47	33.47
1997	NASDAQ	FNK	Fri, Jun 14, 2019	33.83	33.83	33.48	33.64
1996	NASDAQ	FNK	Thu, Jun 13, 2019	33.90	33.90	33.76	33.90
1995	NASDAQ	FNK	Wed, Jun 12, 2019	33.56	33.62	33.55	33.58
1994	NASDAQ	FNK	Tue, Jun 11, 2019	34.02	34.10	33.76	33.85
1993	NASDAQ	FNK	Mon, Jun 10, 2019	33.87	33.96	33.64	33.67
1992	NASDAQ	FNK	Fri, Jun 7, 2019	33.59	33.66	33.37	33.52
1991	NASDAQ	FNK	Thu, Jun 6, 2019	33.54	33.54	33.10	33.51
1990	NASDAQ	FNK	Wed, Jun 5, 2019	33.46	33.46	33.32	33.32
1989	NASDAQ	FNK	Tue, Jun 4, 2019	33.05	33.49	33.05	33.49
1988	NASDAQ	FNK	Mon, Jun 3, 2019	32.06	32.33	32.06	32.28
1987	NASDAQ	FNK	Fri, May 31, 2019	32.07	32.16	31.91	31.94
1986	NASDAQ	FNK	Thu, May 30, 2019	32.63	32.67	32.60	32.64
1985	NASDAQ	FNK	Wed, May 29, 2019	32.68	32.68	32.68	32.68
1984	NASDAQ	FNK	Tue, May 28, 2019	33.24	33.24	32.98	33.01
1983	NASDAQ	FNK	Fri, May 24, 2019	33.23	33.28	33.07	33.16
1982	NASDAQ	FNK	Thu, May 23, 2019	33.48	33.48	32.91	32.94
1981	NASDAQ	FNK	Wed, May 22, 2019	33.97	34.17	33.61	33.80
1980	NASDAQ	FNK	Tue, May 21, 2019	34.06	34.24	34.06	34.24
1979	NASDAQ	FNK	Mon, May 20, 2019	33.78	33.84	33.67	33.67
1978	NASDAQ	FNK	Fri, May 17, 2019	34.48	34.48	34.20	34.20
1977	NASDAQ	FNK	Thu, May 16, 2019	34.48	34.57	34.33	34.33
1976	NASDAQ	FNK	Wed, May 15, 2019	33.99	34.32	33.99	34.32
1975	NASDAQ	FNK	Tue, May 14, 2019	34.06	34.33	34.06	34.24
1974	NASDAQ	FNK	Mon, May 13, 2019	34.28	34.28	33.73	33.74
1973	NASDAQ	FNK	Fri, May 10, 2019	34.85	34.85	34.82	34.84
1972	NASDAQ	FNK	Thu, May 9, 2019	34.83	35.05	34.59	35.05
1971	NASDAQ	FNK	Wed, May 8, 2019	35.20	35.26	35.13	35.13
1970	NASDAQ	FNK	Tue, May 7, 2019	35.49	35.49	35.14	35.20
1969	NASDAQ	FNK	Mon, May 6, 2019	35.56	36.01	35.56	36.01
1968	NASDAQ	FNK	Fri, May 3, 2019	35.76	36.15	35.76	36.15
1967	NASDAQ	FNK	Thu, May 2, 2019	35.52	35.66	35.42	35.46
1966	NASDAQ	FNK	Wed, May 1, 2019	36.12	36.12	35.83	35.92
1965	NASDAQ	FNK	Tue, Apr 30, 2019	36.00	36.01	35.76	35.94
1964	NASDAQ	FNK	Mon, Apr 29, 2019	36.11	36.11	35.86	36.04
1963	NASDAQ	FNK	Fri, Apr 26, 2019	35.63	35.96	35.63	35.95
1962	NASDAQ	FNK	Thu, Apr 25, 2019	35.81	35.85	35.72	35.72
1961	NASDAQ	FNK	Wed, Apr 24, 2019	36.03	36.12	35.94	36.10
1960	NASDAQ	FNK	Tue, Apr 23, 2019	35.62	36.03	35.62	35.97
1959	NASDAQ	FNK	Mon, Apr 22, 2019	35.65	35.65	35.40	35.42
1958	NASDAQ	FNK	Thu, Apr 18, 2019	36.05	36.05	35.76	35.79
1957	NASDAQ	FNK	Wed, Apr 17, 2019	36.11	36.11	35.77	35.80
1956	NASDAQ	FNK	Tue, Apr 16, 2019	35.76	35.93	35.70	35.93
1955	NASDAQ	FNK	Mon, Apr 15, 2019	35.72	35.83	35.67	35.77
1954	NASDAQ	FNK	Fri, Apr 12, 2019	36.09	36.09	35.73	35.94
1953	NASDAQ	FNK	Thu, Apr 11, 2019	35.70	35.71	35.52	35.56
1952	NASDAQ	FNK	Wed, Apr 10, 2019	35.34	35.58	35.24	35.55
1951	NASDAQ	FNK	Tue, Apr 9, 2019	35.39	35.51	35.14	35.21
1950	NASDAQ	FNK	Mon, Apr 8, 2019	35.71	35.81	35.67	35.81
1949	NASDAQ	FNK	Fri, Apr 5, 2019	35.75	35.82	35.67	35.82
1948	NASDAQ	FNK	Thu, Apr 4, 2019	35.32	35.49	35.32	35.49
1947	NASDAQ	FNK	Wed, Apr 3, 2019	35.05	35.26	35.05	35.12
1946	NASDAQ	FNK	Tue, Apr 2, 2019	35.07	35.07	34.91	35.00
1945	NASDAQ	FNK	Mon, Apr 1, 2019	34.93	35.08	34.87	35.08
1944	NASDAQ	FNK	Fri, Mar 29, 2019	34.70	34.80	34.51	34.56
1943	NASDAQ	FNK	Thu, Mar 28, 2019	34.32	34.40	34.32	34.40
1942	NASDAQ	FNK	Wed, Mar 27, 2019	34.15	34.25	34.15	34.25
1941	NASDAQ	FNK	Tue, Mar 26, 2019	34.06	34.06	33.75	34.04
1940	NASDAQ	FNK	Mon, Mar 25, 2019	33.56	33.91	33.52	33.66
1939	NASDAQ	FNK	Fri, Mar 22, 2019	34.39	34.39	33.88	33.88
1938	NASDAQ	FNK	Thu, Mar 21, 2019	34.36	34.89	34.36	34.79
1937	NASDAQ	FNK	Wed, Mar 20, 2019	34.46	34.61	34.27	34.45
1936	NASDAQ	FNK	Tue, Mar 19, 2019	34.99	35.19	34.67	34.67
1935	NASDAQ	FNK	Mon, Mar 18, 2019	34.91	34.91	34.90	34.90
1934	NASDAQ	FNK	Fri, Mar 15, 2019	34.79	34.90	34.76	34.76
1933	NASDAQ	FNK	Thu, Mar 14, 2019	34.74	34.76	34.65	34.76
1932	NASDAQ	FNK	Wed, Mar 13, 2019	34.92	34.98	34.80	34.90
1931	NASDAQ	FNK	Tue, Mar 12, 2019	34.57	34.62	34.57	34.62
1930	NASDAQ	FNK	Mon, Mar 11, 2019	34.36	34.61	34.36	34.61
1929	NASDAQ	FNK	Fri, Mar 8, 2019	34.28	34.28	34.07	34.12
1928	NASDAQ	FNK	Thu, Mar 7, 2019	34.46	34.56	34.38	34.38
1927	NASDAQ	FNK	Wed, Mar 6, 2019	35.12	35.20	34.81	34.81
1926	NASDAQ	FNK	Tue, Mar 5, 2019	35.37	35.50	35.26	35.37
1925	NASDAQ	FNK	Mon, Mar 4, 2019	35.59	35.64	35.23	35.59
1924	NASDAQ	FNK	Fri, Mar 1, 2019	35.79	35.79	35.46	35.54
1923	NASDAQ	FNK	Thu, Feb 28, 2019	35.39	35.49	35.32	35.35
1922	NASDAQ	FNK	Wed, Feb 27, 2019	35.52	35.56	35.34	35.56
1921	NASDAQ	FNK	Tue, Feb 26, 2019	35.76	35.76	35.52	35.52
1920	NASDAQ	FNK	Mon, Feb 25, 2019	35.85	36.05	35.82	35.86
1919	NASDAQ	FNK	Fri, Feb 22, 2019	35.67	35.91	35.67	35.91
1918	NASDAQ	FNK	Thu, Feb 21, 2019	35.70	35.72	35.59	35.59
1917	NASDAQ	FNK	Wed, Feb 20, 2019	35.67	35.73	35.63	35.73
1916	NASDAQ	FNK	Tue, Feb 19, 2019	35.39	35.63	35.38	35.58
1915	NASDAQ	FNK	Fri, Feb 15, 2019	35.31	35.40	35.31	35.36
1914	NASDAQ	FNK	Thu, Feb 14, 2019	34.91	35.05	34.91	35.03
1913	NASDAQ	FNK	Wed, Feb 13, 2019	34.87	34.97	34.76	34.93
1912	NASDAQ	FNK	Tue, Feb 12, 2019	34.95	34.95	34.88	34.91
1911	NASDAQ	FNK	Mon, Feb 11, 2019	34.24	34.40	34.24	34.29
1910	NASDAQ	FNK	Fri, Feb 8, 2019	34.25	34.25	33.89	34.11
1909	NASDAQ	FNK	Thu, Feb 7, 2019	34.56	34.56	34.05	34.28
1908	NASDAQ	FNK	Wed, Feb 6, 2019	34.76	34.76	34.59	34.70
1907	NASDAQ	FNK	Tue, Feb 5, 2019	34.75	34.85	34.57	34.81
1906	NASDAQ	FNK	Mon, Feb 4, 2019	34.42	34.54	34.32	34.54
1905	NASDAQ	FNK	Fri, Feb 1, 2019	34.33	34.40	34.32	34.34
1904	NASDAQ	FNK	Thu, Jan 31, 2019	34.08	34.31	34.08	34.30
1903	NASDAQ	FNK	Wed, Jan 30, 2019	33.97	34.30	33.76	34.30
1902	NASDAQ	FNK	Tue, Jan 29, 2019	33.92	34.05	33.92	34.03
1901	NASDAQ	FNK	Mon, Jan 28, 2019	33.78	33.88	33.78	33.82
1900	NASDAQ	FNK	Fri, Jan 25, 2019	33.88	33.91	33.81	33.91
1899	NASDAQ	FNK	Thu, Jan 24, 2019	33.45	33.53	33.31	33.33
1898	NASDAQ	FNK	Wed, Jan 23, 2019	33.46	33.46	33.01	33.06
1897	NASDAQ	FNK	Tue, Jan 22, 2019	33.54	33.59	33.23	33.23
1896	NASDAQ	FNK	Fri, Jan 18, 2019	33.58	33.99	33.58	33.92
1895	NASDAQ	FNK	Thu, Jan 17, 2019	32.89	33.56	32.89	33.56
1894	NASDAQ	FNK	Wed, Jan 16, 2019	32.94	33.19	32.86	33.09
1893	NASDAQ	FNK	Tue, Jan 15, 2019	32.81	32.81	32.67	32.77
1892	NASDAQ	FNK	Mon, Jan 14, 2019	32.40	32.86	32.35	32.79
1891	NASDAQ	FNK	Fri, Jan 11, 2019	32.69	32.78	32.69	32.78
1890	NASDAQ	FNK	Thu, Jan 10, 2019	32.43	32.69	32.38	32.69
1889	NASDAQ	FNK	Wed, Jan 9, 2019	32.29	32.62	32.29	32.59
1888	NASDAQ	FNK	Tue, Jan 8, 2019	31.79	32.19	31.78	32.19
1887	NASDAQ	FNK	Mon, Jan 7, 2019	31.34	31.92	31.34	31.78
1886	NASDAQ	FNK	Fri, Jan 4, 2019	30.73	31.38	30.73	31.26
1885	NASDAQ	FNK	Thu, Jan 3, 2019	30.41	30.73	30.20	30.26
1884	NASDAQ	FNK	Wed, Jan 2, 2019	30.02	30.62	30.02	30.49
1883	NASDAQ	FNK	Mon, Dec 31, 2018	30.51	30.51	30.05	30.45
1882	NASDAQ	FNK	Fri, Dec 28, 2018	30.23	30.55	30.11	30.32
1881	NASDAQ	FNK	Thu, Dec 27, 2018	29.71	30.29	29.31	30.29
1880	NASDAQ	FNK	Wed, Dec 26, 2018	29.26	30.20	28.81	30.20
1879	NASDAQ	FNK	Mon, Dec 24, 2018	29.95	29.95	29.10	29.15
1878	NASDAQ	FNK	Fri, Dec 21, 2018	30.32	30.33	29.60	29.60
1877	NASDAQ	FNK	Thu, Dec 20, 2018	30.44	30.58	29.91	30.12
1876	NASDAQ	FNK	Wed, Dec 19, 2018	31.04	31.46	30.44	30.47
1875	NASDAQ	FNK	Tue, Dec 18, 2018	31.50	31.56	31.02	31.11
1874	NASDAQ	FNK	Mon, Dec 17, 2018	31.90	32.05	31.12	31.26
1873	NASDAQ	FNK	Fri, Dec 14, 2018	32.36	32.46	32.11	32.11
1872	NASDAQ	FNK	Thu, Dec 13, 2018	32.79	32.80	32.43	32.50
1871	NASDAQ	FNK	Wed, Dec 12, 2018	32.97	33.13	32.92	32.92
1870	NASDAQ	FNK	Tue, Dec 11, 2018	33.21	33.21	32.71	32.78
1869	NASDAQ	FNK	Mon, Dec 10, 2018	32.74	32.81	32.41	32.81
1868	NASDAQ	FNK	Fri, Dec 7, 2018	33.80	33.80	32.93	32.96
1867	NASDAQ	FNK	Thu, Dec 6, 2018	33.16	33.24	32.96	33.22
1866	NASDAQ	FNK	Tue, Dec 4, 2018	34.56	34.56	33.73	34.02
1865	NASDAQ	FNK	Mon, Dec 3, 2018	35.14	35.18	34.80	35.04
1864	NASDAQ	FNK	Fri, Nov 30, 2018	34.62	34.80	34.55	34.80
1863	NASDAQ	FNK	Thu, Nov 29, 2018	34.57	34.71	34.38	34.71
1862	NASDAQ	FNK	Wed, Nov 28, 2018	33.98	34.56	33.83	34.53
1861	NASDAQ	FNK	Tue, Nov 27, 2018	34.28	34.28	34.05	34.13
1860	NASDAQ	FNK	Mon, Nov 26, 2018	34.18	34.31	34.07	34.24
1859	NASDAQ	FNK	Fri, Nov 23, 2018	34.06	34.06	34.06	34.06
1858	NASDAQ	FNK	Wed, Nov 21, 2018	33.99	34.15	33.82	33.82
1857	NASDAQ	FNK	Tue, Nov 20, 2018	33.65	33.76	33.41	33.47
1856	NASDAQ	FNK	Mon, Nov 19, 2018	34.40	34.40	34.14	34.14
1855	NASDAQ	FNK	Fri, Nov 16, 2018	34.27	34.38	34.23	34.38
1854	NASDAQ	FNK	Thu, Nov 15, 2018	34.02	34.52	34.02	34.48
1853	NASDAQ	FNK	Wed, Nov 14, 2018	34.96	34.96	34.13	34.28
1852	NASDAQ	FNK	Tue, Nov 13, 2018	34.85	34.97	34.85	34.97
1851	NASDAQ	FNK	Mon, Nov 12, 2018	34.80	34.85	34.71	34.71
1850	NASDAQ	FNK	Fri, Nov 9, 2018	34.96	35.06	34.82	34.84
1849	NASDAQ	FNK	Thu, Nov 8, 2018	35.31	35.35	35.10	35.19
1848	NASDAQ	FNK	Wed, Nov 7, 2018	35.26	35.34	34.84	35.34
1847	NASDAQ	FNK	Tue, Nov 6, 2018	34.76	34.94	34.74	34.94
1846	NASDAQ	FNK	Mon, Nov 5, 2018	34.65	34.79	34.50	34.57
1845	NASDAQ	FNK	Fri, Nov 2, 2018	34.76	34.76	34.30	34.30
1844	NASDAQ	FNK	Thu, Nov 1, 2018	34.04	34.56	34.04	34.56
1843	NASDAQ	FNK	Wed, Oct 31, 2018	33.97	34.08	33.82	33.82
1842	NASDAQ	FNK	Tue, Oct 30, 2018	33.11	33.74	33.11	33.74
1841	NASDAQ	FNK	Mon, Oct 29, 2018	33.57	33.63	32.76	32.80
1840	NASDAQ	FNK	Fri, Oct 26, 2018	33.07	33.07	32.55	32.98
1839	NASDAQ	FNK	Thu, Oct 25, 2018	33.41	33.48	33.19	33.26
1838	NASDAQ	FNK	Wed, Oct 24, 2018	33.64	33.69	32.79	32.79
1837	NASDAQ	FNK	Tue, Oct 23, 2018	33.71	34.07	33.42	34.07
1836	NASDAQ	FNK	Mon, Oct 22, 2018	34.19	34.32	34.19	34.28
1835	NASDAQ	FNK	Fri, Oct 19, 2018	34.84	34.84	34.41	34.41
1834	NASDAQ	FNK	Thu, Oct 18, 2018	35.10	35.10	34.54	34.59
1833	NASDAQ	FNK	Wed, Oct 17, 2018	35.20	35.20	35.03	35.10
1832	NASDAQ	FNK	Tue, Oct 16, 2018	34.93	35.22	34.55	35.12
1831	NASDAQ	FNK	Mon, Oct 15, 2018	34.50	34.82	34.50	34.78
1830	NASDAQ	FNK	Fri, Oct 12, 2018	34.34	34.34	34.00	34.34
1829	NASDAQ	FNK	Thu, Oct 11, 2018	34.97	35.08	34.51	34.69
1828	NASDAQ	FNK	Wed, Oct 10, 2018	36.05	36.05	35.64	35.73
1827	NASDAQ	FNK	Tue, Oct 9, 2018	36.23	36.23	36.06	36.10
1826	NASDAQ	FNK	Mon, Oct 8, 2018	36.14	36.47	36.08	36.47
1825	NASDAQ	FNK	Fri, Oct 5, 2018	36.37	36.37	35.94	36.20
1824	NASDAQ	FNK	Thu, Oct 4, 2018	36.60	36.60	36.25	36.26
1823	NASDAQ	FNK	Wed, Oct 3, 2018	36.49	36.74	36.48	36.67
1822	NASDAQ	FNK	Tue, Oct 2, 2018	36.65	36.68	36.40	36.48
1821	NASDAQ	FNK	Mon, Oct 1, 2018	36.63	36.74	36.44	36.44
1820	NASDAQ	FNK	Fri, Sep 28, 2018	36.64	36.81	36.64	36.81
1819	NASDAQ	FNK	Thu, Sep 27, 2018	36.73	36.79	36.73	36.79
1818	NASDAQ	FNK	Wed, Sep 26, 2018	37.00	37.00	36.93	36.93
1817	NASDAQ	FNK	Tue, Sep 25, 2018	37.09	37.15	37.09	37.15
1816	NASDAQ	FNK	Mon, Sep 24, 2018	37.25	37.25	37.08	37.13
1815	NASDAQ	FNK	Fri, Sep 21, 2018	37.56	37.59	37.49	37.59
1814	NASDAQ	FNK	Thu, Sep 20, 2018	37.65	37.65	37.65	37.65
1813	NASDAQ	FNK	Wed, Sep 19, 2018	37.46	37.46	37.16	37.16
1812	NASDAQ	FNK	Tue, Sep 18, 2018	37.19	37.34	37.18	37.27
1811	NASDAQ	FNK	Mon, Sep 17, 2018	37.37	37.39	37.22	37.22
1810	NASDAQ	FNK	Fri, Sep 14, 2018	37.32	37.38	37.32	37.38
1809	NASDAQ	FNK	Thu, Sep 13, 2018	37.34	37.41	37.33	37.41
1808	NASDAQ	FNK	Wed, Sep 12, 2018	37.18	37.34	37.17	37.31
1807	NASDAQ	FNK	Tue, Sep 11, 2018	37.35	37.35	37.12	37.32
1806	NASDAQ	FNK	Mon, Sep 10, 2018	37.37	37.38	37.27	37.30
1805	NASDAQ	FNK	Fri, Sep 7, 2018	37.21	37.22	36.98	37.14
1804	NASDAQ	FNK	Thu, Sep 6, 2018	37.66	37.66	37.29	37.29
1803	NASDAQ	FNK	Wed, Sep 5, 2018	37.38	37.61	37.38	37.61
1802	NASDAQ	FNK	Tue, Sep 4, 2018	37.64	37.64	37.30	37.51
1801	NASDAQ	FNK	Fri, Aug 31, 2018	37.54	37.58	37.39	37.42
1800	NASDAQ	FNK	Thu, Aug 30, 2018	37.59	37.71	37.47	37.50
1799	NASDAQ	FNK	Wed, Aug 29, 2018	37.83	37.84	37.77	37.80
1798	NASDAQ	FNK	Tue, Aug 28, 2018	37.99	37.99	37.63	37.77
1797	NASDAQ	FNK	Mon, Aug 27, 2018	37.86	37.86	37.74	37.74
1796	NASDAQ	FNK	Fri, Aug 24, 2018	37.62	37.62	37.51	37.53
1795	NASDAQ	FNK	Thu, Aug 23, 2018	37.50	37.63	37.47	37.48
1794	NASDAQ	FNK	Wed, Aug 22, 2018	37.78	37.78	37.56	37.73
1793	NASDAQ	FNK	Tue, Aug 21, 2018	37.50	37.84	37.50	37.84
1792	NASDAQ	FNK	Mon, Aug 20, 2018	37.19	37.45	37.19	37.39
1791	NASDAQ	FNK	Fri, Aug 17, 2018	37.00	37.25	37.00	37.25
1790	NASDAQ	FNK	Thu, Aug 16, 2018	36.99	37.04	36.99	37.04
1789	NASDAQ	FNK	Wed, Aug 15, 2018	36.48	36.61	36.47	36.47
1788	NASDAQ	FNK	Tue, Aug 14, 2018	36.92	36.94	36.85	36.90
1787	NASDAQ	FNK	Mon, Aug 13, 2018	36.63	36.63	36.41	36.41
1786	NASDAQ	FNK	Fri, Aug 10, 2018	36.81	36.93	36.77	36.80
1785	NASDAQ	FNK	Thu, Aug 9, 2018	37.18	37.18	37.03	37.03
1784	NASDAQ	FNK	Wed, Aug 8, 2018	37.06	37.09	37.05	37.05
1783	NASDAQ	FNK	Tue, Aug 7, 2018	37.12	37.20	37.12	37.15
1782	NASDAQ	FNK	Mon, Aug 6, 2018	36.87	36.99	36.87	36.99
1781	NASDAQ	FNK	Fri, Aug 3, 2018	36.76	36.84	36.68	36.68
1780	NASDAQ	FNK	Thu, Aug 2, 2018	36.08	36.64	36.08	36.64
1779	NASDAQ	FNK	Wed, Aug 1, 2018	36.44	36.58	36.21	36.49
1778	NASDAQ	FNK	Tue, Jul 31, 2018	36.42	36.73	36.42	36.65
1777	NASDAQ	FNK	Mon, Jul 30, 2018	36.20	36.45	36.20	36.45
1776	NASDAQ	FNK	Fri, Jul 27, 2018	36.45	36.45	36.30	36.37
1775	NASDAQ	FNK	Thu, Jul 26, 2018	36.35	36.71	36.35	36.59
1774	NASDAQ	FNK	Wed, Jul 25, 2018	36.10	36.11	36.00	36.11
1773	NASDAQ	FNK	Tue, Jul 24, 2018	36.77	36.77	36.26	36.27
1772	NASDAQ	FNK	Mon, Jul 23, 2018	36.52	36.55	36.45	36.53
1771	NASDAQ	FNK	Fri, Jul 20, 2018	36.39	36.58	36.39	36.46
1770	NASDAQ	FNK	Thu, Jul 19, 2018	36.34	36.65	36.34	36.62
1769	NASDAQ	FNK	Wed, Jul 18, 2018	36.41	36.45	36.40	36.45
1768	NASDAQ	FNK	Tue, Jul 17, 2018	36.33	36.44	36.31	36.37
1767	NASDAQ	FNK	Mon, Jul 16, 2018	36.45	36.50	36.21	36.24
1766	NASDAQ	FNK	Fri, Jul 13, 2018	36.63	36.63	36.54	36.54
1765	NASDAQ	FNK	Thu, Jul 12, 2018	36.42	36.51	36.35	36.48
1764	NASDAQ	FNK	Wed, Jul 11, 2018	36.57	36.69	36.50	36.51
1763	NASDAQ	FNK	Tue, Jul 10, 2018	36.93	36.93	36.83	36.84
1762	NASDAQ	FNK	Mon, Jul 9, 2018	0.00	0.00	0.00	36.65
1761	NASDAQ	FNK	Fri, Jul 6, 2018	36.51	36.71	36.51	36.65
1760	NASDAQ	FNK	Thu, Jul 5, 2018	36.36	36.36	36.20	36.20
1759	NASDAQ	FNK	Tue, Jul 3, 2018	36.22	36.22	36.21	36.21
1758	NASDAQ	FNK	Mon, Jul 2, 2018	35.72	35.91	35.56	35.88
1757	NASDAQ	FNK	Fri, Jun 29, 2018	36.21	36.25	35.98	35.98
1756	NASDAQ	FNK	Thu, Jun 28, 2018	35.82	36.09	35.77	35.88
1755	NASDAQ	FNK	Wed, Jun 27, 2018	36.26	36.26	35.95	35.95
1754	NASDAQ	FNK	Tue, Jun 26, 2018	36.18	36.35	36.08	36.34
1753	NASDAQ	FNK	Mon, Jun 25, 2018	36.13	36.26	36.01	36.01
1752	NASDAQ	FNK	Fri, Jun 22, 2018	36.81	36.81	36.62	36.63
1751	NASDAQ	FNK	Thu, Jun 21, 2018	36.67	36.68	36.67	36.68
1750	NASDAQ	FNK	Wed, Jun 20, 2018	36.95	36.98	36.95	36.98
1749	NASDAQ	FNK	Tue, Jun 19, 2018	36.46	36.79	36.46	36.73
1748	NASDAQ	FNK	Mon, Jun 18, 2018	36.68	36.68	36.64	36.64
1747	NASDAQ	FNK	Fri, Jun 15, 2018	36.42	36.71	36.42	36.71
1746	NASDAQ	FNK	Thu, Jun 14, 2018	36.57	36.57	36.56	36.56
1745	NASDAQ	FNK	Wed, Jun 13, 2018	36.76	36.76	36.60	36.60
1744	NASDAQ	FNK	Tue, Jun 12, 2018	36.83	36.93	36.76	36.78
1743	NASDAQ	FNK	Mon, Jun 11, 2018	36.81	36.89	36.81	36.89
1742	NASDAQ	FNK	Fri, Jun 8, 2018	0.00	0.00	0.00	36.58
1741	NASDAQ	FNK	Thu, Jun 7, 2018	36.69	36.69	36.58	36.58
1740	NASDAQ	FNK	Wed, Jun 6, 2018	36.30	36.42	36.30	36.42
1739	NASDAQ	FNK	Tue, Jun 5, 2018	36.13	36.28	36.12	36.28
1738	NASDAQ	FNK	Mon, Jun 4, 2018	36.22	36.25	36.13	36.19
1737	NASDAQ	FNK	Fri, Jun 1, 2018	36.09	36.09	36.05	36.06
1736	NASDAQ	FNK	Thu, May 31, 2018	36.08	36.08	35.82	35.89
1735	NASDAQ	FNK	Wed, May 30, 2018	36.08	36.31	36.03	36.20
1734	NASDAQ	FNK	Tue, May 29, 2018	35.80	35.90	35.57	35.63
1733	NASDAQ	FNK	Fri, May 25, 2018	35.87	35.90	35.87	35.90
1732	NASDAQ	FNK	Thu, May 24, 2018	35.78	35.99	35.78	35.95
1731	NASDAQ	FNK	Wed, May 23, 2018	35.80	35.88	35.78	35.88
1730	NASDAQ	FNK	Tue, May 22, 2018	36.31	36.31	35.93	35.93
1729	NASDAQ	FNK	Mon, May 21, 2018	35.97	36.13	35.96	36.12
1728	NASDAQ	FNK	Fri, May 18, 2018	35.85	35.85	35.76	35.76
1727	NASDAQ	FNK	Thu, May 17, 2018	35.85	36.02	35.85	35.91
1726	NASDAQ	FNK	Wed, May 16, 2018	35.51	35.73	35.51	35.73
1725	NASDAQ	FNK	Tue, May 15, 2018	35.37	35.37	35.34	35.34
1724	NASDAQ	FNK	Mon, May 14, 2018	35.48	35.48	35.35	35.35
1723	NASDAQ	FNK	Fri, May 11, 2018	35.42	35.42	35.33	35.33
1722	NASDAQ	FNK	Thu, May 10, 2018	35.31	35.35	35.30	35.35
1721	NASDAQ	FNK	Wed, May 9, 2018	35.06	35.15	34.95	35.15
1720	NASDAQ	FNK	Tue, May 8, 2018	34.96	34.96	34.80	34.80
1719	NASDAQ	FNK	Mon, May 7, 2018	35.00	35.09	34.95	35.09
1718	NASDAQ	FNK	Fri, May 4, 2018	34.40	34.88	34.26	34.88
1717	NASDAQ	FNK	Thu, May 3, 2018	34.24	34.51	34.16	34.45
1716	NASDAQ	FNK	Wed, May 2, 2018	34.71	34.74	34.69	34.69
1715	NASDAQ	FNK	Tue, May 1, 2018	34.51	34.66	34.23	34.66
1714	NASDAQ	FNK	Mon, Apr 30, 2018	34.86	34.86	34.68	34.68
1713	NASDAQ	FNK	Fri, Apr 27, 2018	34.76	34.88	34.76	34.88
1712	NASDAQ	FNK	Thu, Apr 26, 2018	34.80	34.89	34.80	34.89
1711	NASDAQ	FNK	Wed, Apr 25, 2018	34.76	34.86	34.76	34.86
1710	NASDAQ	FNK	Tue, Apr 24, 2018	35.20	35.22	34.61	34.74
1709	NASDAQ	FNK	Mon, Apr 23, 2018	34.95	35.02	34.88	34.94
1708	NASDAQ	FNK	Fri, Apr 20, 2018	34.96	34.96	34.92	34.93
1707	NASDAQ	FNK	Thu, Apr 19, 2018	35.19	35.21	35.03	35.21
1706	NASDAQ	FNK	Wed, Apr 18, 2018	35.48	35.64	35.44	35.44
1705	NASDAQ	FNK	Tue, Apr 17, 2018	35.20	35.30	35.19	35.19
1704	NASDAQ	FNK	Mon, Apr 16, 2018	34.82	34.93	34.82	34.93
1703	NASDAQ	FNK	Fri, Apr 13, 2018	34.79	34.82	34.79	34.82
1702	NASDAQ	FNK	Thu, Apr 12, 2018	34.74	34.91	34.74	34.91
1701	NASDAQ	FNK	Wed, Apr 11, 2018	34.74	34.79	34.61	34.75
1700	NASDAQ	FNK	Tue, Apr 10, 2018	34.65	34.82	34.65	34.80
1699	NASDAQ	FNK	Mon, Apr 9, 2018	34.50	34.50	34.48	34.48
1698	NASDAQ	FNK	Fri, Apr 6, 2018	34.76	34.77	34.34	34.34
1697	NASDAQ	FNK	Thu, Apr 5, 2018	34.83	35.12	34.78	35.11
1696	NASDAQ	FNK	Wed, Apr 4, 2018	33.85	34.88	33.85	34.87
1695	NASDAQ	FNK	Tue, Apr 3, 2018	34.31	34.54	34.31	34.54
1694	NASDAQ	FNK	Mon, Apr 2, 2018	34.09	34.09	33.74	33.77
1693	NASDAQ	FNK	Thu, Mar 29, 2018	34.72	34.78	34.70	34.70
1692	NASDAQ	FNK	Wed, Mar 28, 2018	34.36	34.40	34.36	34.36
1691	NASDAQ	FNK	Tue, Mar 27, 2018	34.57	34.57	34.49	34.57
1690	NASDAQ	FNK	Mon, Mar 26, 2018	34.08	34.08	34.01	34.01
1689	NASDAQ	FNK	Fri, Mar 23, 2018	34.51	34.51	33.86	33.87
1688	NASDAQ	FNK	Thu, Mar 22, 2018	35.10	35.10	34.73	34.73
1687	NASDAQ	FNK	Wed, Mar 21, 2018	35.25	35.43	35.16	35.30
1686	NASDAQ	FNK	Tue, Mar 20, 2018	35.21	35.21	35.06	35.07
1685	NASDAQ	FNK	Mon, Mar 19, 2018	35.02	35.04	35.02	35.04
1684	NASDAQ	FNK	Fri, Mar 16, 2018	35.16	35.57	35.16	35.57
1683	NASDAQ	FNK	Thu, Mar 15, 2018	35.42	35.48	35.23	35.23
1682	NASDAQ	FNK	Wed, Mar 14, 2018	35.50	35.50	35.42	35.47
1681	NASDAQ	FNK	Tue, Mar 13, 2018	35.86	36.04	35.83	35.83
1680	NASDAQ	FNK	Mon, Mar 12, 2018	35.92	35.92	35.92	35.92
1679	NASDAQ	FNK	Fri, Mar 9, 2018	35.53	35.67	35.53	35.65
1678	NASDAQ	FNK	Thu, Mar 8, 2018	35.75	35.75	35.11	35.30
1677	NASDAQ	FNK	Wed, Mar 7, 2018	35.28	35.55	35.24	35.50
1676	NASDAQ	FNK	Tue, Mar 6, 2018	35.25	35.46	35.05	35.46
1675	NASDAQ	FNK	Mon, Mar 5, 2018	34.91	35.24	34.91	35.22
1674	NASDAQ	FNK	Fri, Mar 2, 2018	34.15	35.00	34.15	35.00
1673	NASDAQ	FNK	Thu, Mar 1, 2018	34.63	34.90	34.44	34.44
1672	NASDAQ	FNK	Wed, Feb 28, 2018	35.12	35.19	34.66	34.66
1671	NASDAQ	FNK	Tue, Feb 27, 2018	35.82	35.87	35.12	35.12
1670	NASDAQ	FNK	Mon, Feb 26, 2018	35.40	35.61	35.33	35.61
1669	NASDAQ	FNK	Fri, Feb 23, 2018	35.31	35.40	35.15	35.40
1668	NASDAQ	FNK	Thu, Feb 22, 2018	35.35	35.37	35.16	35.16
1667	NASDAQ	FNK	Wed, Feb 21, 2018	35.52	35.52	35.04	35.04
1666	NASDAQ	FNK	Tue, Feb 20, 2018	35.57	35.57	35.13	35.13
1665	NASDAQ	FNK	Fri, Feb 16, 2018	35.54	35.69	35.51	35.57
1664	NASDAQ	FNK	Thu, Feb 15, 2018	35.21	35.53	35.12	35.39
1663	NASDAQ	FNK	Wed, Feb 14, 2018	34.59	35.22	34.59	35.21
1662	NASDAQ	FNK	Tue, Feb 13, 2018	34.51	34.58	34.47	34.58
1661	NASDAQ	FNK	Mon, Feb 12, 2018	34.16	34.61	34.06	34.44
1660	NASDAQ	FNK	Fri, Feb 9, 2018	33.67	34.35	33.34	34.35
1659	NASDAQ	FNK	Thu, Feb 8, 2018	34.80	34.80	34.02	34.11
1658	NASDAQ	FNK	Wed, Feb 7, 2018	35.02	35.20	34.99	34.99
1657	NASDAQ	FNK	Tue, Feb 6, 2018	33.89	35.10	33.31	34.89
1656	NASDAQ	FNK	Mon, Feb 5, 2018	35.71	35.72	34.64	34.85
1655	NASDAQ	FNK	Fri, Feb 2, 2018	36.29	36.29	35.85	35.90
1654	NASDAQ	FNK	Thu, Feb 1, 2018	36.41	36.61	36.41	36.49
1653	NASDAQ	FNK	Wed, Jan 31, 2018	36.80	36.80	36.60	36.60
1652	NASDAQ	FNK	Tue, Jan 30, 2018	36.90	36.91	36.70	36.77
1651	NASDAQ	FNK	Mon, Jan 29, 2018	37.33	37.40	37.20	37.20
1650	NASDAQ	FNK	Fri, Jan 26, 2018	37.30	37.46	37.21	37.46
1649	NASDAQ	FNK	Thu, Jan 25, 2018	37.32	37.35	37.19	37.21
1648	NASDAQ	FNK	Wed, Jan 24, 2018	37.58	37.68	37.36	37.52
1647	NASDAQ	FNK	Tue, Jan 23, 2018	37.58	37.59	37.39	37.59
1646	NASDAQ	FNK	Mon, Jan 22, 2018	37.43	37.49	37.30	37.49
1645	NASDAQ	FNK	Fri, Jan 19, 2018	37.08	37.36	37.08	37.34
1644	NASDAQ	FNK	Thu, Jan 18, 2018	37.10	37.10	37.03	37.09
1643	NASDAQ	FNK	Wed, Jan 17, 2018	37.27	37.31	37.13	37.29
1642	NASDAQ	FNK	Tue, Jan 16, 2018	37.59	37.59	36.95	37.02
1641	NASDAQ	FNK	Fri, Jan 12, 2018	37.40	37.48	37.36	37.38
1640	NASDAQ	FNK	Thu, Jan 11, 2018	36.79	37.20	36.79	37.20
1639	NASDAQ	FNK	Wed, Jan 10, 2018	36.64	36.76	36.63	36.65
1638	NASDAQ	FNK	Tue, Jan 9, 2018	36.77	36.96	36.77	36.84
1637	NASDAQ	FNK	Mon, Jan 8, 2018	36.60	36.83	36.60	36.82
1636	NASDAQ	FNK	Fri, Jan 5, 2018	36.57	36.64	36.57	36.64
1635	NASDAQ	FNK	Thu, Jan 4, 2018	36.45	36.60	36.45	36.60
1634	NASDAQ	FNK	Wed, Jan 3, 2018	36.44	36.46	36.37	36.46
1633	NASDAQ	FNK	Tue, Jan 2, 2018	36.33	36.40	36.31	36.39
1632	NASDAQ	FNK	Fri, Dec 29, 2017	36.59	36.59	36.27	36.27
1631	NASDAQ	FNK	Thu, Dec 28, 2017	36.36	36.38	36.36	36.38
1630	NASDAQ	FNK	Wed, Dec 27, 2017	36.33	36.38	36.29	36.29
1629	NASDAQ	FNK	Tue, Dec 26, 2017	36.38	36.43	36.34	36.34
1628	NASDAQ	FNK	Fri, Dec 22, 2017	36.14	36.25	36.14	36.25
1627	NASDAQ	FNK	Thu, Dec 21, 2017	36.32	36.32	36.24	36.31
1626	NASDAQ	FNK	Wed, Dec 20, 2017	36.27	36.31	36.22	36.31
1625	NASDAQ	FNK	Tue, Dec 19, 2017	36.19	36.28	36.13	36.15
1624	NASDAQ	FNK	Mon, Dec 18, 2017	36.04	36.26	36.04	36.23
1623	NASDAQ	FNK	Fri, Dec 15, 2017	35.74	35.91	35.74	35.91
1622	NASDAQ	FNK	Thu, Dec 14, 2017	35.62	35.69	35.40	35.40
1621	NASDAQ	FNK	Wed, Dec 13, 2017	35.78	35.97	35.78	35.97
1620	NASDAQ	FNK	Tue, Dec 12, 2017	36.22	36.22	35.88	35.95
1619	NASDAQ	FNK	Mon, Dec 11, 2017	35.97	36.00	35.96	35.96
1618	NASDAQ	FNK	Fri, Dec 8, 2017	35.82	36.02	35.82	35.96
1617	NASDAQ	FNK	Thu, Dec 7, 2017	35.72	35.76	35.72	35.76
1616	NASDAQ	FNK	Wed, Dec 6, 2017	35.73	35.78	35.72	35.72
1615	NASDAQ	FNK	Tue, Dec 5, 2017	36.08	36.08	35.86	35.99
1614	NASDAQ	FNK	Mon, Dec 4, 2017	36.26	36.57	36.24	36.24
1613	NASDAQ	FNK	Fri, Dec 1, 2017	36.00	36.00	35.60	35.88
1612	NASDAQ	FNK	Thu, Nov 30, 2017	35.79	36.11	35.79	36.00
1611	NASDAQ	FNK	Wed, Nov 29, 2017	35.52	35.92	35.52	35.88
1610	NASDAQ	FNK	Tue, Nov 28, 2017	34.99	35.21	34.99	35.17
1609	NASDAQ	FNK	Mon, Nov 27, 2017	34.92	34.94	34.91	34.94
1608	NASDAQ	FNK	Fri, Nov 24, 2017	34.98	34.98	34.98	34.98
1607	NASDAQ	FNK	Wed, Nov 22, 2017	34.98	35.02	34.98	34.99
1606	NASDAQ	FNK	Tue, Nov 21, 2017	34.91	34.97	34.85	34.88
1605	NASDAQ	FNK	Mon, Nov 20, 2017	34.74	34.99	34.74	34.99
1604	NASDAQ	FNK	Fri, Nov 17, 2017	34.64	34.82	34.64	34.74
1603	NASDAQ	FNK	Thu, Nov 16, 2017	34.59	34.60	34.49	34.59
1602	NASDAQ	FNK	Wed, Nov 15, 2017	34.23	34.34	34.19	34.30
1601	NASDAQ	FNK	Tue, Nov 14, 2017	34.35	34.36	34.31	34.36
1600	NASDAQ	FNK	Mon, Nov 13, 2017	34.30	34.43	34.25	34.42
1599	NASDAQ	FNK	Fri, Nov 10, 2017	34.24	34.49	34.24	34.39
1598	NASDAQ	FNK	Thu, Nov 9, 2017	34.47	34.48	34.22	34.39
1597	NASDAQ	FNK	Wed, Nov 8, 2017	34.15	34.42	34.15	34.41
1596	NASDAQ	FNK	Tue, Nov 7, 2017	34.48	34.62	34.24	34.31
1595	NASDAQ	FNK	Mon, Nov 6, 2017	34.60	34.70	34.55	34.61
1594	NASDAQ	FNK	Fri, Nov 3, 2017	34.54	34.62	34.52	34.52
1593	NASDAQ	FNK	Thu, Nov 2, 2017	34.62	34.75	34.53	34.66
1592	NASDAQ	FNK	Wed, Nov 1, 2017	34.82	34.89	34.60	34.75
1591	NASDAQ	FNK	Tue, Oct 31, 2017	34.66	34.70	34.59	34.67
1590	NASDAQ	FNK	Mon, Oct 30, 2017	34.75	34.75	34.53	34.59
1589	NASDAQ	FNK	Fri, Oct 27, 2017	34.57	34.77	34.47	34.75
1588	NASDAQ	FNK	Thu, Oct 26, 2017	34.57	34.76	34.57	34.76
1587	NASDAQ	FNK	Wed, Oct 25, 2017	34.61	34.61	34.34	34.54
1586	NASDAQ	FNK	Tue, Oct 24, 2017	34.88	34.88	34.66	34.79
1585	NASDAQ	FNK	Mon, Oct 23, 2017	34.85	34.92	34.71	34.71
1584	NASDAQ	FNK	Fri, Oct 20, 2017	34.87	34.96	34.87	34.92
1583	NASDAQ	FNK	Thu, Oct 19, 2017	34.33	34.66	34.33	34.63
1582	NASDAQ	FNK	Wed, Oct 18, 2017	34.60	34.64	34.60	34.63
1581	NASDAQ	FNK	Tue, Oct 17, 2017	34.40	34.54	34.40	34.42
1580	NASDAQ	FNK	Mon, Oct 16, 2017	34.43	34.49	34.38	34.48
1579	NASDAQ	FNK	Fri, Oct 13, 2017	34.44	34.61	34.44	34.52
1578	NASDAQ	FNK	Thu, Oct 12, 2017	34.45	34.46	34.31	34.46
1577	NASDAQ	FNK	Wed, Oct 11, 2017	34.50	34.52	34.45	34.48
1576	NASDAQ	FNK	Tue, Oct 10, 2017	34.56	34.68	34.56	34.57
1575	NASDAQ	FNK	Mon, Oct 9, 2017	34.62	34.62	34.44	34.44
1574	NASDAQ	FNK	Fri, Oct 6, 2017	34.76	34.76	34.63	34.66
1573	NASDAQ	FNK	Thu, Oct 5, 2017	34.76	34.90	34.76	34.81
1572	NASDAQ	FNK	Wed, Oct 4, 2017	34.65	34.81	34.65	34.74
1571	NASDAQ	FNK	Tue, Oct 3, 2017	34.67	34.77	34.60	34.77
1570	NASDAQ	FNK	Mon, Oct 2, 2017	34.57	34.68	34.53	34.65
1569	NASDAQ	FNK	Fri, Sep 29, 2017	34.59	34.59	34.41	34.42
1568	NASDAQ	FNK	Thu, Sep 28, 2017	34.55	34.55	34.30	34.47
1567	NASDAQ	FNK	Wed, Sep 27, 2017	34.25	34.42	34.08	34.42
1566	NASDAQ	FNK	Tue, Sep 26, 2017	34.14	34.24	34.14	34.21
1565	NASDAQ	FNK	Mon, Sep 25, 2017	34.09	34.13	33.98	34.09
1564	NASDAQ	FNK	Fri, Sep 22, 2017	33.86	33.88	33.86	33.88
1563	NASDAQ	FNK	Thu, Sep 21, 2017	33.92	33.92	33.80	33.83
1562	NASDAQ	FNK	Wed, Sep 20, 2017	34.00	34.08	33.95	34.08
1561	NASDAQ	FNK	Tue, Sep 19, 2017	33.96	33.96	33.90	33.90
1560	NASDAQ	FNK	Mon, Sep 18, 2017	34.01	34.01	33.91	33.92
1559	NASDAQ	FNK	Fri, Sep 15, 2017	33.76	33.87	33.64	33.84
1558	NASDAQ	FNK	Thu, Sep 14, 2017	33.68	33.72	33.60	33.60
1557	NASDAQ	FNK	Wed, Sep 13, 2017	33.70	33.81	33.68	33.81
1556	NASDAQ	FNK	Tue, Sep 12, 2017	33.55	33.67	33.55	33.67
1555	NASDAQ	FNK	Mon, Sep 11, 2017	33.07	33.38	33.07	33.36
1554	NASDAQ	FNK	Fri, Sep 8, 2017	32.72	33.04	32.70	33.04
1553	NASDAQ	FNK	Thu, Sep 7, 2017	32.81	32.82	32.74	32.74
1552	NASDAQ	FNK	Wed, Sep 6, 2017	32.99	33.07	32.95	33.07
1551	NASDAQ	FNK	Tue, Sep 5, 2017	33.32	33.33	32.89	32.89
1550	NASDAQ	FNK	Fri, Sep 1, 2017	33.28	33.48	33.28	33.48
1549	NASDAQ	FNK	Thu, Aug 31, 2017	32.93	33.13	32.93	33.10
1548	NASDAQ	FNK	Wed, Aug 30, 2017	32.83	32.96	32.69	32.96
1547	NASDAQ	FNK	Tue, Aug 29, 2017	32.56	32.78	32.56	32.74
1546	NASDAQ	FNK	Mon, Aug 28, 2017	32.81	32.81	32.71	32.75
1545	NASDAQ	FNK	Fri, Aug 25, 2017	32.64	32.90	32.64	32.89
1544	NASDAQ	FNK	Thu, Aug 24, 2017	32.71	32.71	32.53	32.53
1543	NASDAQ	FNK	Wed, Aug 23, 2017	32.46	32.59	32.46	32.58
1542	NASDAQ	FNK	Tue, Aug 22, 2017	32.49	32.52	32.41	32.46
1541	NASDAQ	FNK	Mon, Aug 21, 2017	32.24	32.32	32.24	32.28
1540	NASDAQ	FNK	Fri, Aug 18, 2017	32.17	32.40	32.17	32.36
1539	NASDAQ	FNK	Thu, Aug 17, 2017	32.81	32.89	32.36	32.36
1538	NASDAQ	FNK	Wed, Aug 16, 2017	32.82	33.07	32.82	32.95
1537	NASDAQ	FNK	Tue, Aug 15, 2017	33.06	33.07	32.94	32.96
1536	NASDAQ	FNK	Mon, Aug 14, 2017	33.05	33.21	33.05	33.16
1535	NASDAQ	FNK	Fri, Aug 11, 2017	32.85	32.86	32.84	32.86
1534	NASDAQ	FNK	Thu, Aug 10, 2017	33.21	33.21	32.85	32.85
1533	NASDAQ	FNK	Wed, Aug 9, 2017	33.42	33.46	33.31	33.34
1532	NASDAQ	FNK	Tue, Aug 8, 2017	33.87	33.87	33.67	33.67
1531	NASDAQ	FNK	Mon, Aug 7, 2017	33.68	33.76	33.68	33.73
1530	NASDAQ	FNK	Fri, Aug 4, 2017	33.64	33.66	33.61	33.66
1529	NASDAQ	FNK	Thu, Aug 3, 2017	33.64	33.64	33.44	33.44
1528	NASDAQ	FNK	Wed, Aug 2, 2017	33.53	33.57	33.49	33.57
1527	NASDAQ	FNK	Tue, Aug 1, 2017	33.60	33.75	33.56	33.72
1526	NASDAQ	FNK	Mon, Jul 31, 2017	33.60	33.67	33.50	33.67
1525	NASDAQ	FNK	Fri, Jul 28, 2017	33.62	33.62	33.56	33.61
1524	NASDAQ	FNK	Thu, Jul 27, 2017	33.82	33.88	33.70	33.78
1523	NASDAQ	FNK	Wed, Jul 26, 2017	33.88	33.96	33.85	33.85
1522	NASDAQ	FNK	Tue, Jul 25, 2017	34.10	34.13	33.97	34.07
1521	NASDAQ	FNK	Mon, Jul 24, 2017	33.88	33.88	33.72	33.73
1520	NASDAQ	FNK	Fri, Jul 21, 2017	33.73	33.86	33.73	33.86
1519	NASDAQ	FNK	Thu, Jul 20, 2017	33.90	34.02	33.82	33.95
1518	NASDAQ	FNK	Wed, Jul 19, 2017	33.75	33.90	33.73	33.86
1517	NASDAQ	FNK	Tue, Jul 18, 2017	33.71	33.71	33.42	33.55
1516	NASDAQ	FNK	Mon, Jul 17, 2017	33.72	33.78	33.72	33.78
1515	NASDAQ	FNK	Fri, Jul 14, 2017	33.50	33.82	33.50	33.74
1514	NASDAQ	FNK	Thu, Jul 13, 2017	33.40	33.50	33.38	33.50
1513	NASDAQ	FNK	Wed, Jul 12, 2017	33.47	33.47	33.31	33.35
1512	NASDAQ	FNK	Tue, Jul 11, 2017	33.07	33.17	32.92	33.11
1511	NASDAQ	FNK	Mon, Jul 10, 2017	33.16	33.32	33.16	33.18
1510	NASDAQ	FNK	Fri, Jul 7, 2017	33.21	33.27	33.21	33.27
1509	NASDAQ	FNK	Thu, Jul 6, 2017	33.26	33.30	33.14	33.14
1508	NASDAQ	FNK	Wed, Jul 5, 2017	33.44	33.44	33.31	33.31
1507	NASDAQ	FNK	Mon, Jul 3, 2017	33.51	33.64	33.51	33.60
1506	NASDAQ	FNK	Fri, Jun 30, 2017	33.25	33.40	33.22	33.40
1505	NASDAQ	FNK	Thu, Jun 29, 2017	33.33	33.40	33.08	33.30
1504	NASDAQ	FNK	Wed, Jun 28, 2017	33.38	33.45	33.38	33.39
1503	NASDAQ	FNK	Tue, Jun 27, 2017	33.09	33.23	33.07	33.07
1502	NASDAQ	FNK	Mon, Jun 26, 2017	32.90	33.22	32.90	33.14
1501	NASDAQ	FNK	Fri, Jun 23, 2017	32.71	32.94	32.71	32.94
1500	NASDAQ	FNK	Thu, Jun 22, 2017	32.55	32.91	32.55	32.81
1499	NASDAQ	FNK	Wed, Jun 21, 2017	33.02	33.11	32.77	32.83
1498	NASDAQ	FNK	Tue, Jun 20, 2017	33.26	33.26	33.10	33.10
1497	NASDAQ	FNK	Mon, Jun 19, 2017	33.42	33.53	33.35	33.40
1496	NASDAQ	FNK	Fri, Jun 16, 2017	33.21	33.21	33.11	33.13
1495	NASDAQ	FNK	Thu, Jun 15, 2017	33.26	33.35	33.25	33.34
1494	NASDAQ	FNK	Wed, Jun 14, 2017	33.62	33.62	33.31	33.39
1493	NASDAQ	FNK	Tue, Jun 13, 2017	33.60	33.60	33.49	33.57
1492	NASDAQ	FNK	Mon, Jun 12, 2017	33.57	33.58	33.35	33.38
1491	NASDAQ	FNK	Fri, Jun 9, 2017	33.03	33.27	33.03	33.21
1490	NASDAQ	FNK	Thu, Jun 8, 2017	32.82	32.96	32.81	32.96
1489	NASDAQ	FNK	Wed, Jun 7, 2017	32.81	32.81	32.67	32.67
1488	NASDAQ	FNK	Tue, Jun 6, 2017	32.65	32.78	32.54	32.78
1487	NASDAQ	FNK	Mon, Jun 5, 2017	32.96	33.05	32.88	32.88
1486	NASDAQ	FNK	Fri, Jun 2, 2017	33.07	33.19	33.07	33.10
1485	NASDAQ	FNK	Thu, Jun 1, 2017	32.74	33.03	32.73	33.03
1484	NASDAQ	FNK	Wed, May 31, 2017	32.59	32.59	32.20	32.43
1483	NASDAQ	FNK	Tue, May 30, 2017	32.55	32.55	32.51	32.51
1482	NASDAQ	FNK	Fri, May 26, 2017	32.56	32.67	32.56	32.67
1481	NASDAQ	FNK	Thu, May 25, 2017	32.72	32.83	32.60	32.66
1480	NASDAQ	FNK	Wed, May 24, 2017	32.68	32.68	32.56	32.67
1479	NASDAQ	FNK	Tue, May 23, 2017	32.52	32.62	32.52	32.57
1478	NASDAQ	FNK	Mon, May 22, 2017	32.58	32.59	32.51	32.56
1477	NASDAQ	FNK	Fri, May 19, 2017	32.41	32.52	32.38	32.42
1476	NASDAQ	FNK	Thu, May 18, 2017	32.09	32.28	32.00	32.23
1475	NASDAQ	FNK	Wed, May 17, 2017	32.43	32.43	32.14	32.28
1474	NASDAQ	FNK	Tue, May 16, 2017	32.89	32.89	32.73	32.74
1473	NASDAQ	FNK	Mon, May 15, 2017	33.02	33.02	32.89	32.89
1472	NASDAQ	FNK	Fri, May 12, 2017	33.03	33.03	32.70	32.70
1471	NASDAQ	FNK	Thu, May 11, 2017	32.90	33.04	32.82	33.04
1470	NASDAQ	FNK	Wed, May 10, 2017	33.14	33.25	33.11	33.23
1469	NASDAQ	FNK	Tue, May 9, 2017	33.36	33.36	33.06	33.06
1468	NASDAQ	FNK	Mon, May 8, 2017	33.54	33.54	33.25	33.27
1467	NASDAQ	FNK	Fri, May 5, 2017	33.29	33.35	33.18	33.35
1466	NASDAQ	FNK	Thu, May 4, 2017	33.01	33.10	32.93	33.09
1465	NASDAQ	FNK	Wed, May 3, 2017	33.14	33.14	33.07	33.07
1464	NASDAQ	FNK	Tue, May 2, 2017	33.22	33.35	33.22	33.25
1463	NASDAQ	FNK	Mon, May 1, 2017	33.34	33.49	33.30	33.39
1462	NASDAQ	FNK	Fri, Apr 28, 2017	33.74	33.74	33.41	33.43
1461	NASDAQ	FNK	Thu, Apr 27, 2017	33.89	33.90	33.80	33.86
1460	NASDAQ	FNK	Wed, Apr 26, 2017	33.77	34.07	33.77	34.06
1459	NASDAQ	FNK	Tue, Apr 25, 2017	33.88	33.94	33.80	33.91
1458	NASDAQ	FNK	Mon, Apr 24, 2017	33.61	33.70	33.58	33.70
1457	NASDAQ	FNK	Fri, Apr 21, 2017	33.37	33.38	33.28	33.35
1456	NASDAQ	FNK	Thu, Apr 20, 2017	33.16	33.42	33.13	33.40
1455	NASDAQ	FNK	Wed, Apr 19, 2017	33.04	33.29	33.04	33.08
1454	NASDAQ	FNK	Tue, Apr 18, 2017	32.97	33.00	32.81	32.99
1453	NASDAQ	FNK	Mon, Apr 17, 2017	32.67	32.92	32.67	32.92
1452	NASDAQ	FNK	Thu, Apr 13, 2017	32.86	32.90	32.59	32.59
1451	NASDAQ	FNK	Wed, Apr 12, 2017	33.14	33.16	32.87	32.94
1450	NASDAQ	FNK	Tue, Apr 11, 2017	32.95	33.21	32.89	33.18
1449	NASDAQ	FNK	Mon, Apr 10, 2017	33.17	33.22	32.97	33.16
1448	NASDAQ	FNK	Fri, Apr 7, 2017	32.92	33.05	32.92	33.02
1447	NASDAQ	FNK	Thu, Apr 6, 2017	32.65	33.09	32.65	33.03
1446	NASDAQ	FNK	Wed, Apr 5, 2017	33.29	33.29	32.75	32.78
1445	NASDAQ	FNK	Tue, Apr 4, 2017	33.02	33.09	32.93	33.02
1444	NASDAQ	FNK	Mon, Apr 3, 2017	33.37	33.41	32.95	33.11
1443	NASDAQ	FNK	Fri, Mar 31, 2017	33.51	33.62	33.44	33.44
1442	NASDAQ	FNK	Thu, Mar 30, 2017	33.33	33.54	33.33	33.54
1441	NASDAQ	FNK	Wed, Mar 29, 2017	33.06	33.26	33.06	33.26
1440	NASDAQ	FNK	Tue, Mar 28, 2017	32.76	33.16	32.76	33.16
1439	NASDAQ	FNK	Mon, Mar 27, 2017	32.24	32.79	32.24	32.79
1438	NASDAQ	FNK	Fri, Mar 24, 2017	32.98	33.04	32.73	32.83
1437	NASDAQ	FNK	Thu, Mar 23, 2017	32.69	33.08	32.69	32.87
1436	NASDAQ	FNK	Wed, Mar 22, 2017	32.73	32.85	32.56	32.82
1435	NASDAQ	FNK	Tue, Mar 21, 2017	33.61	33.61	32.91	33.01
1434	NASDAQ	FNK	Mon, Mar 20, 2017	33.61	33.62	33.49	33.54
1433	NASDAQ	FNK	Fri, Mar 17, 2017	33.83	33.86	33.71	33.79
1432	NASDAQ	FNK	Thu, Mar 16, 2017	33.81	33.90	33.77	33.85
1431	NASDAQ	FNK	Wed, Mar 15, 2017	33.53	33.85	33.53	33.85
1430	NASDAQ	FNK	Tue, Mar 14, 2017	33.29	33.39	33.16	33.38
1429	NASDAQ	FNK	Mon, Mar 13, 2017	33.50	33.56	33.48	33.54
1428	NASDAQ	FNK	Fri, Mar 10, 2017	33.51	33.54	33.36	33.54
1427	NASDAQ	FNK	Thu, Mar 9, 2017	33.46	33.53	33.22	33.30
1426	NASDAQ	FNK	Wed, Mar 8, 2017	33.50	33.61	33.50	33.59
1425	NASDAQ	FNK	Tue, Mar 7, 2017	33.55	33.66	33.51	33.51
1424	NASDAQ	FNK	Mon, Mar 6, 2017	33.93	33.93	33.72	33.82
1423	NASDAQ	FNK	Fri, Mar 3, 2017	34.18	34.20	33.97	34.10
1422	NASDAQ	FNK	Thu, Mar 2, 2017	34.43	34.43	34.11	34.14
1421	NASDAQ	FNK	Wed, Mar 1, 2017	34.11	34.48	34.11	34.42
1420	NASDAQ	FNK	Tue, Feb 28, 2017	34.16	34.16	33.86	33.87
1419	NASDAQ	FNK	Mon, Feb 27, 2017	34.01	34.35	34.01	34.34
1418	NASDAQ	FNK	Fri, Feb 24, 2017	33.83	34.10	33.83	34.09
1417	NASDAQ	FNK	Thu, Feb 23, 2017	34.40	34.40	34.02	34.02
1416	NASDAQ	FNK	Wed, Feb 22, 2017	34.38	34.38	34.12	34.18
1415	NASDAQ	FNK	Tue, Feb 21, 2017	34.17	34.37	34.17	34.32
1414	NASDAQ	FNK	Fri, Feb 17, 2017	34.07	34.07	33.86	33.99
1413	NASDAQ	FNK	Thu, Feb 16, 2017	34.23	34.23	33.97	34.01
1412	NASDAQ	FNK	Wed, Feb 15, 2017	34.05	34.24	33.97	34.18
1411	NASDAQ	FNK	Tue, Feb 14, 2017	33.95	34.06	33.94	34.03
1410	NASDAQ	FNK	Mon, Feb 13, 2017	33.91	34.02	33.91	33.91
1409	NASDAQ	FNK	Fri, Feb 10, 2017	33.78	33.85	33.72	33.84
1408	NASDAQ	FNK	Thu, Feb 9, 2017	33.44	33.66	33.44	33.56
1407	NASDAQ	FNK	Wed, Feb 8, 2017	32.90	33.25	32.90	33.24
1406	NASDAQ	FNK	Tue, Feb 7, 2017	33.41	33.42	33.18	33.26
1405	NASDAQ	FNK	Mon, Feb 6, 2017	33.55	33.57	33.32	33.34
1404	NASDAQ	FNK	Fri, Feb 3, 2017	33.38	33.63	33.38	33.55
1403	NASDAQ	FNK	Thu, Feb 2, 2017	33.21	33.39	33.13	33.17
1402	NASDAQ	FNK	Wed, Feb 1, 2017	33.40	33.56	33.17	33.29
1401	NASDAQ	FNK	Tue, Jan 31, 2017	33.00	33.34	32.99	33.33
1400	NASDAQ	FNK	Mon, Jan 30, 2017	33.40	33.40	32.81	33.18
1399	NASDAQ	FNK	Fri, Jan 27, 2017	33.64	33.64	33.41	33.47
1398	NASDAQ	FNK	Thu, Jan 26, 2017	33.91	33.91	33.69	33.71
1397	NASDAQ	FNK	Wed, Jan 25, 2017	33.82	33.88	33.75	33.84
1396	NASDAQ	FNK	Tue, Jan 24, 2017	32.99	33.60	32.99	33.57
1395	NASDAQ	FNK	Mon, Jan 23, 2017	33.05	33.05	32.83	33.00
1394	NASDAQ	FNK	Fri, Jan 20, 2017	33.28	33.28	33.01	33.15
1393	NASDAQ	FNK	Thu, Jan 19, 2017	33.12	33.28	32.92	32.96
1392	NASDAQ	FNK	Wed, Jan 18, 2017	33.33	33.33	33.04	33.26
1391	NASDAQ	FNK	Tue, Jan 17, 2017	33.39	33.42	33.08	33.13
1390	NASDAQ	FNK	Fri, Jan 13, 2017	33.44	33.52	33.31	33.39
1389	NASDAQ	FNK	Thu, Jan 12, 2017	33.27	33.27	32.92	33.24
1388	NASDAQ	FNK	Wed, Jan 11, 2017	33.37	33.48	33.28	33.43
1387	NASDAQ	FNK	Tue, Jan 10, 2017	33.22	33.43	33.22	33.38
1386	NASDAQ	FNK	Mon, Jan 9, 2017	33.31	33.31	33.07	33.12
1385	NASDAQ	FNK	Fri, Jan 6, 2017	33.44	33.53	33.33	33.37
1384	NASDAQ	FNK	Thu, Jan 5, 2017	33.61	33.69	33.25	33.45
1383	NASDAQ	FNK	Wed, Jan 4, 2017	33.44	33.84	33.44	33.84
1382	NASDAQ	FNK	Tue, Jan 3, 2017	33.24	33.46	33.03	33.20
1381	NASDAQ	FNK	Fri, Dec 30, 2016	33.31	33.31	32.92	32.92
1380	NASDAQ	FNK	Thu, Dec 29, 2016	33.14	33.21	32.98	33.09
1379	NASDAQ	FNK	Wed, Dec 28, 2016	33.30	33.30	33.01	33.01
1378	NASDAQ	FNK	Tue, Dec 27, 2016	33.47	33.47	33.43	33.45
1377	NASDAQ	FNK	Fri, Dec 23, 2016	33.26	33.30	33.22	33.26
1376	NASDAQ	FNK	Thu, Dec 22, 2016	33.61	33.61	33.17	33.22
1375	NASDAQ	FNK	Wed, Dec 21, 2016	33.56	33.59	33.53	33.53
1374	NASDAQ	FNK	Tue, Dec 20, 2016	34.11	34.11	33.64	33.72
1373	NASDAQ	FNK	Mon, Dec 19, 2016	33.51	33.58	33.44	33.58
1372	NASDAQ	FNK	Fri, Dec 16, 2016	33.41	33.68	33.35	33.39
1371	NASDAQ	FNK	Thu, Dec 15, 2016	33.43	33.67	33.43	33.46
1370	NASDAQ	FNK	Wed, Dec 14, 2016	33.61	33.61	33.25	33.26
1369	NASDAQ	FNK	Tue, Dec 13, 2016	33.73	33.79	33.55	33.73
1368	NASDAQ	FNK	Mon, Dec 12, 2016	34.00	34.00	33.71	33.71
1367	NASDAQ	FNK	Fri, Dec 9, 2016	33.92	33.97	33.88	33.94
1366	NASDAQ	FNK	Thu, Dec 8, 2016	33.50	34.02	33.50	33.95
1365	NASDAQ	FNK	Wed, Dec 7, 2016	33.25	33.54	33.25	33.54
1364	NASDAQ	FNK	Tue, Dec 6, 2016	32.71	33.10	32.71	33.10
1363	NASDAQ	FNK	Mon, Dec 5, 2016	32.64	32.71	32.57	32.71
1362	NASDAQ	FNK	Fri, Dec 2, 2016	32.50	32.50	32.30	32.30
1361	NASDAQ	FNK	Thu, Dec 1, 2016	32.39	32.55	32.35	32.40
1360	NASDAQ	FNK	Wed, Nov 30, 2016	32.11	32.31	32.11	32.24
1359	NASDAQ	FNK	Tue, Nov 29, 2016	32.26	32.29	32.15	32.20
1358	NASDAQ	FNK	Mon, Nov 28, 2016	32.41	32.41	32.30	32.34
1357	NASDAQ	FNK	Fri, Nov 25, 2016	32.58	32.58	32.47	32.50
1356	NASDAQ	FNK	Wed, Nov 23, 2016	32.25	32.42	32.15	32.42
1355	NASDAQ	FNK	Tue, Nov 22, 2016	32.22	32.29	32.09	32.29
1354	NASDAQ	FNK	Mon, Nov 21, 2016	32.02	32.02	31.83	31.97
1353	NASDAQ	FNK	Fri, Nov 18, 2016	31.75	31.83	31.75	31.80
1352	NASDAQ	FNK	Thu, Nov 17, 2016	31.71	31.81	31.71	31.77
1351	NASDAQ	FNK	Wed, Nov 16, 2016	31.55	31.70	31.55	31.68
1350	NASDAQ	FNK	Tue, Nov 15, 2016	31.44	31.71	31.44	31.71
1349	NASDAQ	FNK	Mon, Nov 14, 2016	31.48	31.59	31.48	31.59
1348	NASDAQ	FNK	Fri, Nov 11, 2016	30.62	30.86	30.62	30.86
1347	NASDAQ	FNK	Thu, Nov 10, 2016	30.41	30.74	30.41	30.73
1346	NASDAQ	FNK	Wed, Nov 9, 2016	29.46	30.09	29.36	30.04
1345	NASDAQ	FNK	Tue, Nov 8, 2016	29.08	29.30	29.08	29.28
1344	NASDAQ	FNK	Mon, Nov 7, 2016	29.00	29.21	29.00	29.21
1343	NASDAQ	FNK	Fri, Nov 4, 2016	28.89	28.89	28.89	28.89
1342	NASDAQ	FNK	Thu, Nov 3, 2016	28.65	28.65	28.60	28.63
1341	NASDAQ	FNK	Wed, Nov 2, 2016	28.87	28.87	28.71	28.78
1340	NASDAQ	FNK	Tue, Nov 1, 2016	29.29	29.29	28.80	28.92
1339	NASDAQ	FNK	Mon, Oct 31, 2016	29.12	29.22	29.09	29.22
1338	NASDAQ	FNK	Fri, Oct 28, 2016	29.26	29.26	29.02	29.04
1337	NASDAQ	FNK	Thu, Oct 27, 2016	29.57	29.57	29.07	29.12
1336	NASDAQ	FNK	Wed, Oct 26, 2016	29.45	29.45	29.28	29.30
1335	NASDAQ	FNK	Tue, Oct 25, 2016	29.45	29.45	29.27	29.31
1334	NASDAQ	FNK	Mon, Oct 24, 2016	29.57	29.57	29.49	29.53
1333	NASDAQ	FNK	Fri, Oct 21, 2016	29.26	29.37	29.15	29.37
1332	NASDAQ	FNK	Thu, Oct 20, 2016	29.50	29.50	29.36	29.43
1331	NASDAQ	FNK	Wed, Oct 19, 2016	29.43	29.67	29.39	29.65
1330	NASDAQ	FNK	Tue, Oct 18, 2016	29.42	29.46	29.37	29.45
1329	NASDAQ	FNK	Mon, Oct 17, 2016	29.24	29.31	29.20	29.21
1328	NASDAQ	FNK	Fri, Oct 14, 2016	29.48	29.50	29.28	29.31
1327	NASDAQ	FNK	Thu, Oct 13, 2016	29.04	29.32	29.04	29.32
1326	NASDAQ	FNK	Wed, Oct 12, 2016	29.37	29.64	29.37	29.49
1325	NASDAQ	FNK	Tue, Oct 11, 2016	29.70	29.70	29.28	29.44
1324	NASDAQ	FNK	Mon, Oct 10, 2016	29.91	29.91	29.81	29.85
1323	NASDAQ	FNK	Fri, Oct 7, 2016	29.76	29.76	29.47	29.63
1322	NASDAQ	FNK	Thu, Oct 6, 2016	29.64	29.79	29.64	29.79
1321	NASDAQ	FNK	Wed, Oct 5, 2016	29.71	29.90	29.70	29.81
1320	NASDAQ	FNK	Tue, Oct 4, 2016	29.63	29.69	29.34	29.49
1319	NASDAQ	FNK	Mon, Oct 3, 2016	29.54	29.56	29.46	29.52
1318	NASDAQ	FNK	Fri, Sep 30, 2016	29.50	29.77	29.45	29.75
1317	NASDAQ	FNK	Thu, Sep 29, 2016	29.68	29.68	29.31	29.40
1316	NASDAQ	FNK	Wed, Sep 28, 2016	29.31	29.58	29.25	29.58
1315	NASDAQ	FNK	Tue, Sep 27, 2016	29.26	29.36	29.21	29.26
1314	NASDAQ	FNK	Mon, Sep 26, 2016	29.31	29.41	29.26	29.26
1313	NASDAQ	FNK	Fri, Sep 23, 2016	29.67	29.69	29.50	29.50
1312	NASDAQ	FNK	Thu, Sep 22, 2016	29.57	29.68	29.56	29.66
1311	NASDAQ	FNK	Wed, Sep 21, 2016	29.20	29.36	29.03	29.36
1310	NASDAQ	FNK	Tue, Sep 20, 2016	29.43	29.43	29.16	29.18
1309	NASDAQ	FNK	Mon, Sep 19, 2016	29.56	29.56	29.30	29.34
1308	NASDAQ	FNK	Fri, Sep 16, 2016	29.09	29.13	28.97	29.13
1307	NASDAQ	FNK	Thu, Sep 15, 2016	29.05	29.27	28.90	29.26
1306	NASDAQ	FNK	Wed, Sep 14, 2016	29.23	29.23	28.90	28.96
1305	NASDAQ	FNK	Tue, Sep 13, 2016	29.20	29.20	28.97	29.11
1304	NASDAQ	FNK	Mon, Sep 12, 2016	29.16	29.62	29.09	29.62
1303	NASDAQ	FNK	Fri, Sep 9, 2016	29.86	29.87	29.28	29.28
1302	NASDAQ	FNK	Thu, Sep 8, 2016	30.21	30.21	30.05	30.13
1301	NASDAQ	FNK	Wed, Sep 7, 2016	29.95	30.14	29.95	30.12
1300	NASDAQ	FNK	Tue, Sep 6, 2016	30.21	30.21	29.80	29.93
1299	NASDAQ	FNK	Fri, Sep 2, 2016	29.89	30.03	29.89	30.03
1298	NASDAQ	FNK	Thu, Sep 1, 2016	30.04	30.05	29.57	29.72
1297	NASDAQ	FNK	Wed, Aug 31, 2016	29.91	30.01	29.73	29.87
1296	NASDAQ	FNK	Tue, Aug 30, 2016	30.07	30.07	29.87	29.98
1295	NASDAQ	FNK	Mon, Aug 29, 2016	29.99	30.05	29.97	29.97
1294	NASDAQ	FNK	Fri, Aug 26, 2016	29.99	30.08	29.69	29.69
1293	NASDAQ	FNK	Thu, Aug 25, 2016	29.94	29.98	29.87	29.91
1292	NASDAQ	FNK	Wed, Aug 24, 2016	30.07	30.07	29.86	29.86
1291	NASDAQ	FNK	Tue, Aug 23, 2016	29.92	30.15	29.92	30.07
1290	NASDAQ	FNK	Mon, Aug 22, 2016	29.67	29.84	29.67	29.84
1289	NASDAQ	FNK	Fri, Aug 19, 2016	29.74	29.89	29.69	29.88
1288	NASDAQ	FNK	Thu, Aug 18, 2016	29.83	29.87	29.69	29.79
1287	NASDAQ	FNK	Wed, Aug 17, 2016	29.68	29.68	29.48	29.65
1286	NASDAQ	FNK	Tue, Aug 16, 2016	29.78	29.85	29.68	29.68
1285	NASDAQ	FNK	Mon, Aug 15, 2016	29.80	29.93	29.80	29.91
1284	NASDAQ	FNK	Fri, Aug 12, 2016	29.65	29.65	29.49	29.57
1283	NASDAQ	FNK	Thu, Aug 11, 2016	29.57	29.62	29.53	29.62
1282	NASDAQ	FNK	Wed, Aug 10, 2016	29.54	29.55	29.43	29.43
1281	NASDAQ	FNK	Tue, Aug 9, 2016	29.60	29.62	29.52	29.54
1280	NASDAQ	FNK	Mon, Aug 8, 2016	29.82	29.82	29.63	29.67
1279	NASDAQ	FNK	Fri, Aug 5, 2016	29.59	29.67	29.59	29.65
1278	NASDAQ	FNK	Thu, Aug 4, 2016	29.22	29.22	29.08	29.11
1277	NASDAQ	FNK	Wed, Aug 3, 2016	29.01	29.11	29.01	29.05
1276	NASDAQ	FNK	Tue, Aug 2, 2016	28.80	28.85	28.72	28.80
1275	NASDAQ	FNK	Mon, Aug 1, 2016	29.40	29.45	29.24	29.30
1274	NASDAQ	FNK	Fri, Jul 29, 2016	29.37	29.49	29.21	29.49
1273	NASDAQ	FNK	Thu, Jul 28, 2016	29.38	29.47	29.31	29.47
1272	NASDAQ	FNK	Wed, Jul 27, 2016	29.65	29.69	29.38	29.47
1271	NASDAQ	FNK	Tue, Jul 26, 2016	29.48	29.61	29.48	29.59
1270	NASDAQ	FNK	Mon, Jul 25, 2016	29.50	29.50	29.43	29.47
1269	NASDAQ	FNK	Fri, Jul 22, 2016	29.49	29.59	29.49	29.58
1268	NASDAQ	FNK	Thu, Jul 21, 2016	29.38	29.62	29.33	29.38
1267	NASDAQ	FNK	Wed, Jul 20, 2016	29.22	29.49	29.22	29.46
1266	NASDAQ	FNK	Tue, Jul 19, 2016	29.25	29.28	29.13	29.21
1265	NASDAQ	FNK	Mon, Jul 18, 2016	29.12	29.37	29.12	29.37
1264	NASDAQ	FNK	Fri, Jul 15, 2016	29.26	29.30	29.20	29.26
1263	NASDAQ	FNK	Thu, Jul 14, 2016	29.28	29.28	29.20	29.20
1262	NASDAQ	FNK	Wed, Jul 13, 2016	29.11	29.11	28.99	29.08
1261	NASDAQ	FNK	Tue, Jul 12, 2016	28.96	29.26	28.96	29.13
1260	NASDAQ	FNK	Mon, Jul 11, 2016	28.49	28.70	28.49	28.67
1259	NASDAQ	FNK	Fri, Jul 8, 2016	28.16	28.45	28.16	28.43
1258	NASDAQ	FNK	Thu, Jul 7, 2016	27.94	27.95	27.64	27.75
1257	NASDAQ	FNK	Wed, Jul 6, 2016	27.29	27.69	27.29	27.69
1256	NASDAQ	FNK	Tue, Jul 5, 2016	27.87	27.87	27.37	27.51
1255	NASDAQ	FNK	Fri, Jul 1, 2016	27.79	28.26	27.79	28.14
1254	NASDAQ	FNK	Thu, Jun 30, 2016	27.53	27.91	27.53	27.91
1253	NASDAQ	FNK	Wed, Jun 29, 2016	27.24	27.54	27.24	27.47
1252	NASDAQ	FNK	Tue, Jun 28, 2016	26.70	26.98	26.70	26.94
1251	NASDAQ	FNK	Mon, Jun 27, 2016	27.11	27.11	26.37	26.42
1250	NASDAQ	FNK	Fri, Jun 24, 2016	27.69	28.05	27.51	27.62
1249	NASDAQ	FNK	Thu, Jun 23, 2016	28.60	28.85	28.60	28.85
1248	NASDAQ	FNK	Wed, Jun 22, 2016	28.49	28.59	28.38	28.40
1247	NASDAQ	FNK	Tue, Jun 21, 2016	28.41	28.51	28.33	28.51
1246	NASDAQ	FNK	Mon, Jun 20, 2016	28.75	28.77	28.59	28.61
1245	NASDAQ	FNK	Fri, Jun 17, 2016	28.29	28.29	28.17	28.18
1244	NASDAQ	FNK	Thu, Jun 16, 2016	27.88	28.08	27.85	28.08
1243	NASDAQ	FNK	Wed, Jun 15, 2016	28.34	28.41	28.21	28.21
1242	NASDAQ	FNK	Tue, Jun 14, 2016	28.28	28.28	27.97	28.12
1241	NASDAQ	FNK	Mon, Jun 13, 2016	28.59	28.69	28.42	28.42
1240	NASDAQ	FNK	Fri, Jun 10, 2016	28.80	28.85	28.68	28.74
1239	NASDAQ	FNK	Thu, Jun 9, 2016	29.28	29.28	29.17	29.28
1238	NASDAQ	FNK	Wed, Jun 8, 2016	29.38	29.55	29.38	29.50
1237	NASDAQ	FNK	Tue, Jun 7, 2016	29.27	29.48	29.27	29.39
1236	NASDAQ	FNK	Mon, Jun 6, 2016	29.06	29.27	29.06	29.26
1235	NASDAQ	FNK	Fri, Jun 3, 2016	28.76	28.90	28.74	28.90
1234	NASDAQ	FNK	Thu, Jun 2, 2016	28.83	29.00	28.80	28.99
1233	NASDAQ	FNK	Wed, Jun 1, 2016	28.67	28.91	28.67	28.91
1232	NASDAQ	FNK	Tue, May 31, 2016	28.85	28.93	28.85	28.87
1231	NASDAQ	FNK	Fri, May 27, 2016	28.72	28.77	28.68	28.73
1230	NASDAQ	FNK	Thu, May 26, 2016	28.66	28.66	28.59	28.62
1229	NASDAQ	FNK	Wed, May 25, 2016	28.54	28.58	28.47	28.58
1228	NASDAQ	FNK	Tue, May 24, 2016	27.89	28.23	27.89	28.20
1227	NASDAQ	FNK	Mon, May 23, 2016	27.83	27.90	27.81	27.81
1226	NASDAQ	FNK	Fri, May 20, 2016	27.67	27.91	27.67	27.88
1225	NASDAQ	FNK	Thu, May 19, 2016	27.59	27.60	27.22	27.49
1224	NASDAQ	FNK	Wed, May 18, 2016	27.83	27.84	27.42	27.42
1223	NASDAQ	FNK	Tue, May 17, 2016	27.73	27.94	27.57	27.57
1222	NASDAQ	FNK	Mon, May 16, 2016	27.59	27.89	27.59	27.78
1221	NASDAQ	FNK	Fri, May 13, 2016	27.82	27.82	27.50	27.50
1220	NASDAQ	FNK	Thu, May 12, 2016	28.14	28.14	27.74	27.89
1219	NASDAQ	FNK	Wed, May 11, 2016	28.22	28.33	28.13	28.13
1218	NASDAQ	FNK	Tue, May 10, 2016	28.05	28.35	28.05	28.35
1217	NASDAQ	FNK	Mon, May 9, 2016	27.94	28.06	27.91	28.03
1216	NASDAQ	FNK	Fri, May 6, 2016	27.77	28.04	27.76	27.96
1215	NASDAQ	FNK	Thu, May 5, 2016	28.02	28.04	27.85	27.87
1214	NASDAQ	FNK	Wed, May 4, 2016	27.99	28.21	27.84	27.93
1213	NASDAQ	FNK	Tue, May 3, 2016	28.40	28.40	28.06	28.22
1212	NASDAQ	FNK	Mon, May 2, 2016	29.39	29.39	28.41	28.74
1211	NASDAQ	FNK	Fri, Apr 29, 2016	28.81	28.81	28.41	28.59
1210	NASDAQ	FNK	Thu, Apr 28, 2016	29.19	29.19	28.76	28.83
1209	NASDAQ	FNK	Wed, Apr 27, 2016	28.85	29.23	28.85	29.23
1208	NASDAQ	FNK	Tue, Apr 26, 2016	28.76	28.96	28.74	28.96
1207	NASDAQ	FNK	Mon, Apr 25, 2016	28.71	28.71	28.53	28.65
1206	NASDAQ	FNK	Fri, Apr 22, 2016	28.85	28.89	28.77	28.77
1205	NASDAQ	FNK	Thu, Apr 21, 2016	28.75	28.79	28.58	28.59
1204	NASDAQ	FNK	Wed, Apr 20, 2016	28.60	28.81	28.50	28.75
1203	NASDAQ	FNK	Tue, Apr 19, 2016	28.65	28.79	28.62	28.62
1202	NASDAQ	FNK	Mon, Apr 18, 2016	28.24	28.47	28.24	28.46
1201	NASDAQ	FNK	Fri, Apr 15, 2016	28.25	28.38	28.25	28.31
1200	NASDAQ	FNK	Thu, Apr 14, 2016	28.29	28.39	28.29	28.31
1199	NASDAQ	FNK	Wed, Apr 13, 2016	27.96	28.42	27.96	28.39
1198	NASDAQ	FNK	Tue, Apr 12, 2016	27.50	27.80	27.50	27.80
1197	NASDAQ	FNK	Mon, Apr 11, 2016	27.79	27.79	27.52	27.56
1196	NASDAQ	FNK	Fri, Apr 8, 2016	27.27	27.67	27.27	27.39
1195	NASDAQ	FNK	Thu, Apr 7, 2016	27.49	27.49	27.15	27.24
1194	NASDAQ	FNK	Wed, Apr 6, 2016	27.53	27.66	27.34	27.66
1193	NASDAQ	FNK	Tue, Apr 5, 2016	27.70	27.70	27.70	27.37
1192	NASDAQ	FNK	Mon, Apr 4, 2016	28.19	28.19	27.69	27.70
1191	NASDAQ	FNK	Fri, Apr 1, 2016	27.97	28.14	27.75	28.14
1190	NASDAQ	FNK	Thu, Mar 31, 2016	28.17	28.17	28.07	28.17
1189	NASDAQ	FNK	Wed, Mar 30, 2016	28.09	28.20	27.96	28.05
1188	NASDAQ	FNK	Tue, Mar 29, 2016	27.38	27.91	27.38	28.00
1187	NASDAQ	FNK	Mon, Mar 28, 2016	27.37	27.59	27.36	27.55
1186	NASDAQ	FNK	Thu, Mar 24, 2016	27.23	27.62	27.23	27.62
1185	NASDAQ	FNK	Wed, Mar 23, 2016	27.72	27.72	27.44	27.44
1184	NASDAQ	FNK	Tue, Mar 22, 2016	27.91	28.15	27.91	28.10
1183	NASDAQ	FNK	Mon, Mar 21, 2016	27.99	28.16	27.98	28.13
1182	NASDAQ	FNK	Fri, Mar 18, 2016	28.11	28.32	27.98	28.10
1181	NASDAQ	FNK	Thu, Mar 17, 2016	27.57	28.06	27.57	28.04
1180	NASDAQ	FNK	Wed, Mar 16, 2016	27.29	27.66	27.26	27.51
1179	NASDAQ	FNK	Tue, Mar 15, 2016	27.35	27.35	27.35	27.18
1178	NASDAQ	FNK	Mon, Mar 14, 2016	27.28	27.44	27.26	27.35
1177	NASDAQ	FNK	Fri, Mar 11, 2016	26.92	26.92	26.92	27.49
1176	NASDAQ	FNK	Thu, Mar 10, 2016	27.09	27.09	26.83	26.92
1175	NASDAQ	FNK	Wed, Mar 9, 2016	26.85	27.15	26.85	27.00
1174	NASDAQ	FNK	Tue, Mar 8, 2016	27.02	27.02	26.99	26.82
1173	NASDAQ	FNK	Mon, Mar 7, 2016	27.49	27.60	27.49	27.59
1172	NASDAQ	FNK	Fri, Mar 4, 2016	26.82	27.29	26.82	27.13
1171	NASDAQ	FNK	Thu, Mar 3, 2016	26.33	26.33	26.33	26.78
1170	NASDAQ	FNK	Wed, Mar 2, 2016	26.08	26.20	26.03	26.20
1169	NASDAQ	FNK	Tue, Mar 1, 2016	25.46	25.76	25.45	25.69
1168	NASDAQ	FNK	Mon, Feb 29, 2016	25.18	25.48	25.18	25.34
1167	NASDAQ	FNK	Fri, Feb 26, 2016	25.30	25.41	25.18	25.31
1166	NASDAQ	FNK	Thu, Feb 25, 2016	24.92	25.11	24.79	25.11
1165	NASDAQ	FNK	Wed, Feb 24, 2016	24.44	24.97	24.36	24.97
1164	NASDAQ	FNK	Tue, Feb 23, 2016	24.84	24.89	24.81	24.89
1163	NASDAQ	FNK	Mon, Feb 22, 2016	24.94	25.13	24.94	25.03
1162	NASDAQ	FNK	Fri, Feb 19, 2016	24.52	24.68	24.47	24.65
1161	NASDAQ	FNK	Thu, Feb 18, 2016	24.79	24.90	24.79	24.86
1160	NASDAQ	FNK	Wed, Feb 17, 2016	24.91	24.93	24.81	24.83
1159	NASDAQ	FNK	Tue, Feb 16, 2016	24.19	24.32	24.15	24.30
1158	NASDAQ	FNK	Fri, Feb 12, 2016	23.66	23.92	23.54	23.86
1157	NASDAQ	FNK	Thu, Feb 11, 2016	23.19	23.48	23.11	23.38
1156	NASDAQ	FNK	Wed, Feb 10, 2016	23.86	24.07	23.86	23.91
1155	NASDAQ	FNK	Tue, Feb 9, 2016	23.66	23.96	23.65	23.90
1154	NASDAQ	FNK	Mon, Feb 8, 2016	23.98	23.98	23.79	23.96
1153	NASDAQ	FNK	Fri, Feb 5, 2016	24.57	24.57	24.36	24.36
1152	NASDAQ	FNK	Thu, Feb 4, 2016	24.31	25.09	24.31	24.75
1151	NASDAQ	FNK	Wed, Feb 3, 2016	23.80	24.45	23.79	24.36
1150	NASDAQ	FNK	Tue, Feb 2, 2016	24.15	24.22	24.06	24.12
1149	NASDAQ	FNK	Mon, Feb 1, 2016	24.71	24.90	24.71	24.90
1148	NASDAQ	FNK	Fri, Jan 29, 2016	24.52	24.96	24.52	24.96
1147	NASDAQ	FNK	Thu, Jan 28, 2016	24.35	24.36	24.06	24.15
1146	NASDAQ	FNK	Wed, Jan 27, 2016	23.93	24.38	23.93	23.95
1145	NASDAQ	FNK	Tue, Jan 26, 2016	23.72	24.14	23.72	24.14
1144	NASDAQ	FNK	Mon, Jan 25, 2016	23.69	23.69	23.33	23.33
1143	NASDAQ	FNK	Fri, Jan 22, 2016	23.95	24.06	23.85	24.06
1142	NASDAQ	FNK	Thu, Jan 21, 2016	23.32	23.84	23.16	23.45
1141	NASDAQ	FNK	Wed, Jan 20, 2016	23.01	23.30	22.39	23.29
1140	NASDAQ	FNK	Tue, Jan 19, 2016	24.05	24.05	23.19	23.44
1139	NASDAQ	FNK	Fri, Jan 15, 2016	23.51	23.74	23.37	23.68
1138	NASDAQ	FNK	Thu, Jan 14, 2016	23.81	24.35	23.56	24.17
1137	NASDAQ	FNK	Wed, Jan 13, 2016	24.61	24.62	23.71	23.72
1136	NASDAQ	FNK	Tue, Jan 12, 2016	24.85	24.85	24.21	24.51
1135	NASDAQ	FNK	Mon, Jan 11, 2016	24.67	24.74	24.23	24.48
1134	NASDAQ	FNK	Fri, Jan 8, 2016	24.86	24.93	24.63	24.81
1133	NASDAQ	FNK	Thu, Jan 7, 2016	25.18	25.27	24.81	24.86
1132	NASDAQ	FNK	Wed, Jan 6, 2016	25.80	25.86	25.49	25.54
1131	NASDAQ	FNK	Tue, Jan 5, 2016	26.29	26.29	26.01	26.09
1130	NASDAQ	FNK	Mon, Jan 4, 2016	26.19	26.21	25.91	26.19
1129	NASDAQ	FNK	Thu, Dec 31, 2015	26.63	26.78	26.45	26.45
1128	NASDAQ	FNK	Wed, Dec 30, 2015	26.83	26.95	26.72	26.79
1127	NASDAQ	FNK	Tue, Dec 29, 2015	26.88	27.04	26.80	27.04
1126	NASDAQ	FNK	Mon, Dec 28, 2015	26.84	26.84	26.52	26.72
1125	NASDAQ	FNK	Thu, Dec 24, 2015	27.00	27.06	26.91	27.06
1124	NASDAQ	FNK	Wed, Dec 23, 2015	26.86	27.02	26.86	26.99
1123	NASDAQ	FNK	Tue, Dec 22, 2015	26.25	26.62	26.24	26.60
1122	NASDAQ	FNK	Mon, Dec 21, 2015	26.07	26.21	25.92	26.09
1121	NASDAQ	FNK	Fri, Dec 18, 2015	26.18	26.18	25.95	26.02
1120	NASDAQ	FNK	Thu, Dec 17, 2015	26.90	26.90	26.39	26.50
1119	NASDAQ	FNK	Wed, Dec 16, 2015	26.92	26.94	26.59	26.93
1118	NASDAQ	FNK	Tue, Dec 15, 2015	26.50	26.79	26.50	26.68
1117	NASDAQ	FNK	Mon, Dec 14, 2015	26.50	26.50	26.27	26.34
1116	NASDAQ	FNK	Fri, Dec 11, 2015	26.86	26.96	26.64	26.64
1115	NASDAQ	FNK	Thu, Dec 10, 2015	27.14	27.38	27.14	27.24
1114	NASDAQ	FNK	Wed, Dec 9, 2015	27.50	27.63	27.05	27.10
1113	NASDAQ	FNK	Tue, Dec 8, 2015	27.33	27.38	27.22	27.28
1112	NASDAQ	FNK	Mon, Dec 7, 2015	27.56	27.58	27.45	27.51
1111	NASDAQ	FNK	Fri, Dec 4, 2015	28.05	28.21	27.93	28.11
1110	NASDAQ	FNK	Thu, Dec 3, 2015	28.51	28.51	27.93	28.11
1109	NASDAQ	FNK	Wed, Dec 2, 2015	28.96	28.97	28.42	28.48
1108	NASDAQ	FNK	Tue, Dec 1, 2015	28.95	29.00	28.81	28.98
1107	NASDAQ	FNK	Mon, Nov 30, 2015	28.99	28.99	28.67	28.77
1106	NASDAQ	FNK	Fri, Nov 27, 2015	28.71	28.85	28.71	28.85
1105	NASDAQ	FNK	Wed, Nov 25, 2015	28.93	28.93	28.87	28.87
1104	NASDAQ	FNK	Tue, Nov 24, 2015	28.34	28.84	28.34	28.84
1103	NASDAQ	FNK	Mon, Nov 23, 2015	28.44	28.62	28.38	28.46
1102	NASDAQ	FNK	Fri, Nov 20, 2015	28.45	28.53	28.34	28.38
1101	NASDAQ	FNK	Thu, Nov 19, 2015	28.41	28.41	28.23	28.40
1100	NASDAQ	FNK	Wed, Nov 18, 2015	28.16	28.32	28.16	28.24
1099	NASDAQ	FNK	Tue, Nov 17, 2015	28.14	28.29	27.88	27.91
1098	NASDAQ	FNK	Mon, Nov 16, 2015	27.84	28.18	27.62	28.14
1097	NASDAQ	FNK	Fri, Nov 13, 2015	27.94	27.94	27.74	27.75
1096	NASDAQ	FNK	Thu, Nov 12, 2015	28.42	28.42	27.91	27.91
1095	NASDAQ	FNK	Wed, Nov 11, 2015	28.75	28.81	28.64	28.65
1094	NASDAQ	FNK	Tue, Nov 10, 2015	28.95	28.96	28.74	28.93
1093	NASDAQ	FNK	Mon, Nov 9, 2015	28.77	28.87	28.63	28.87
1092	NASDAQ	FNK	Fri, Nov 6, 2015	28.84	29.11	28.84	29.11
1091	NASDAQ	FNK	Thu, Nov 5, 2015	29.31	29.31	29.00	29.10
1090	NASDAQ	FNK	Wed, Nov 4, 2015	29.23	29.32	29.06	29.15
1089	NASDAQ	FNK	Tue, Nov 3, 2015	29.11	29.39	29.03	29.25
1088	NASDAQ	FNK	Mon, Nov 2, 2015	28.61	29.04	28.52	29.02
1087	NASDAQ	FNK	Fri, Oct 30, 2015	28.36	28.46	28.25	28.40
1086	NASDAQ	FNK	Thu, Oct 29, 2015	28.46	28.46	28.26	28.33
1085	NASDAQ	FNK	Wed, Oct 28, 2015	27.93	28.47	27.86	28.47
1084	NASDAQ	FNK	Tue, Oct 27, 2015	28.17	28.17	27.69	27.82
1083	NASDAQ	FNK	Mon, Oct 26, 2015	28.43	28.51	28.34	28.37
1082	NASDAQ	FNK	Fri, Oct 23, 2015	28.71	28.80	28.49	28.64
1081	NASDAQ	FNK	Thu, Oct 22, 2015	28.27	28.67	28.25	28.47
1080	NASDAQ	FNK	Wed, Oct 21, 2015	28.64	28.66	28.37	28.37
1079	NASDAQ	FNK	Tue, Oct 20, 2015	28.74	28.90	28.62	28.72
1078	NASDAQ	FNK	Mon, Oct 19, 2015	28.57	28.67	28.46	28.53
1077	NASDAQ	FNK	Fri, Oct 16, 2015	28.93	28.93	28.58	28.76
1076	NASDAQ	FNK	Thu, Oct 15, 2015	28.50	28.61	28.40	28.60
1075	NASDAQ	FNK	Wed, Oct 14, 2015	28.68	28.79	28.51	28.52
1074	NASDAQ	FNK	Tue, Oct 13, 2015	28.81	29.14	28.70	28.78
1073	NASDAQ	FNK	Mon, Oct 12, 2015	29.14	29.17	28.94	28.99
1072	NASDAQ	FNK	Fri, Oct 9, 2015	29.26	29.37	29.20	29.31
1071	NASDAQ	FNK	Thu, Oct 8, 2015	28.87	29.37	28.82	29.36
1070	NASDAQ	FNK	Wed, Oct 7, 2015	28.79	28.86	28.44	28.76
1069	NASDAQ	FNK	Tue, Oct 6, 2015	28.31	28.57	28.30	28.40
1068	NASDAQ	FNK	Mon, Oct 5, 2015	27.73	28.25	27.69	28.25
1067	NASDAQ	FNK	Fri, Oct 2, 2015	26.73	27.35	26.73	27.35
1066	NASDAQ	FNK	Thu, Oct 1, 2015	27.09	27.09	26.68	26.86
1065	NASDAQ	FNK	Wed, Sep 30, 2015	27.02	27.06	26.85	26.94
1064	NASDAQ	FNK	Tue, Sep 29, 2015	26.60	26.78	26.60	26.67
1063	NASDAQ	FNK	Mon, Sep 28, 2015	26.90	26.90	26.60	26.60
1062	NASDAQ	FNK	Fri, Sep 25, 2015	27.56	27.56	27.18	27.28
1061	NASDAQ	FNK	Thu, Sep 24, 2015	26.97	27.34	26.97	27.21
1060	NASDAQ	FNK	Wed, Sep 23, 2015	27.49	27.49	27.18	27.30
1059	NASDAQ	FNK	Tue, Sep 22, 2015	27.68	27.68	27.46	27.57
1058	NASDAQ	FNK	Mon, Sep 21, 2015	28.17	28.17	27.94	27.95
1057	NASDAQ	FNK	Fri, Sep 18, 2015	28.14	28.25	27.83	27.88
1056	NASDAQ	FNK	Thu, Sep 17, 2015	28.54	28.88	28.48	28.51
1055	NASDAQ	FNK	Wed, Sep 16, 2015	28.29	28.66	28.29	28.57
1054	NASDAQ	FNK	Tue, Sep 15, 2015	27.83	28.17	27.83	28.12
1053	NASDAQ	FNK	Mon, Sep 14, 2015	28.01	28.01	27.74	27.75
1052	NASDAQ	FNK	Fri, Sep 11, 2015	27.85	27.94	27.63	27.94
1051	NASDAQ	FNK	Thu, Sep 10, 2015	27.85	28.23	27.85	27.95
1050	NASDAQ	FNK	Wed, Sep 9, 2015	28.36	28.36	27.92	27.92
1049	NASDAQ	FNK	Tue, Sep 8, 2015	28.07	28.26	28.07	28.25
1048	NASDAQ	FNK	Fri, Sep 4, 2015	27.68	27.75	27.57	27.72
1047	NASDAQ	FNK	Thu, Sep 3, 2015	27.95	28.35	27.93	28.02
1046	NASDAQ	FNK	Wed, Sep 2, 2015	27.97	27.97	27.49	27.80
1045	NASDAQ	FNK	Tue, Sep 1, 2015	28.02	28.02	27.47	27.54
1044	NASDAQ	FNK	Mon, Aug 31, 2015	28.32	28.62	28.18	28.53
1043	NASDAQ	FNK	Fri, Aug 28, 2015	28.19	28.51	28.19	28.39
1042	NASDAQ	FNK	Thu, Aug 27, 2015	27.68	28.15	27.62	28.12
1041	NASDAQ	FNK	Wed, Aug 26, 2015	26.90	27.32	26.68	27.32
1040	NASDAQ	FNK	Tue, Aug 25, 2015	27.50	27.85	26.81	26.81
1039	NASDAQ	FNK	Mon, Aug 24, 2015	27.29	27.49	26.76	26.99
1038	NASDAQ	FNK	Fri, Aug 21, 2015	28.36	28.42	28.06	28.15
1037	NASDAQ	FNK	Thu, Aug 20, 2015	28.96	29.11	28.59	28.59
1036	NASDAQ	FNK	Wed, Aug 19, 2015	29.40	29.46	29.08	29.24
1035	NASDAQ	FNK	Tue, Aug 18, 2015	29.75	29.75	29.57	29.57
1034	NASDAQ	FNK	Mon, Aug 17, 2015	29.47	29.80	29.47	29.77
1033	NASDAQ	FNK	Fri, Aug 14, 2015	29.46	29.63	29.40	29.58
1032	NASDAQ	FNK	Thu, Aug 13, 2015	29.59	29.67	29.40	29.40
1031	NASDAQ	FNK	Wed, Aug 12, 2015	29.39	29.67	29.20	29.67
1030	NASDAQ	FNK	Tue, Aug 11, 2015	29.58	29.70	29.49	29.66
1029	NASDAQ	FNK	Mon, Aug 10, 2015	29.34	29.88	29.34	29.85
1028	NASDAQ	FNK	Fri, Aug 7, 2015	29.40	29.49	29.19	29.19
1027	NASDAQ	FNK	Thu, Aug 6, 2015	29.31	29.42	29.16	29.42
1026	NASDAQ	FNK	Wed, Aug 5, 2015	29.34	29.67	29.31	29.34
1025	NASDAQ	FNK	Tue, Aug 4, 2015	29.35	29.41	29.15	29.24
1024	NASDAQ	FNK	Mon, Aug 3, 2015	29.49	29.69	29.24	29.31
1023	NASDAQ	FNK	Fri, Jul 31, 2015	29.62	29.74	29.54	29.54
1022	NASDAQ	FNK	Thu, Jul 30, 2015	29.59	29.64	29.53	29.60
1021	NASDAQ	FNK	Wed, Jul 29, 2015	29.15	29.67	29.15	29.67
1020	NASDAQ	FNK	Tue, Jul 28, 2015	28.78	29.24	28.78	29.24
1019	NASDAQ	FNK	Mon, Jul 27, 2015	28.93	28.95	28.77	28.78
1018	NASDAQ	FNK	Fri, Jul 24, 2015	29.27	29.28	29.05	29.05
1017	NASDAQ	FNK	Thu, Jul 23, 2015	29.62	29.74	29.44	29.45
1016	NASDAQ	FNK	Wed, Jul 22, 2015	29.50	29.69	29.49	29.57
1015	NASDAQ	FNK	Tue, Jul 21, 2015	29.95	30.03	29.67	29.70
1014	NASDAQ	FNK	Mon, Jul 20, 2015	29.98	30.07	29.95	29.95
1013	NASDAQ	FNK	Fri, Jul 17, 2015	30.45	30.45	30.13	30.14
1012	NASDAQ	FNK	Thu, Jul 16, 2015	30.57	30.70	30.49	30.56
1011	NASDAQ	FNK	Wed, Jul 15, 2015	30.76	30.76	30.46	30.48
1010	NASDAQ	FNK	Tue, Jul 14, 2015	30.61	30.91	30.61	30.91
1009	NASDAQ	FNK	Mon, Jul 13, 2015	30.52	30.69	30.52	30.67
1008	NASDAQ	FNK	Fri, Jul 10, 2015	30.45	30.48	30.41	30.43
1007	NASDAQ	FNK	Thu, Jul 9, 2015	30.46	30.46	30.26	30.26
1006	NASDAQ	FNK	Wed, Jul 8, 2015	30.35	30.43	30.05	30.18
1005	NASDAQ	FNK	Tue, Jul 7, 2015	30.40	30.77	30.01	30.77
1004	NASDAQ	FNK	Mon, Jul 6, 2015	30.39	30.69	30.35	30.38
1003	NASDAQ	FNK	Thu, Jul 2, 2015	30.74	30.82	30.58	30.68
1002	NASDAQ	FNK	Wed, Jul 1, 2015	31.24	31.24	30.64	30.66
1001	NASDAQ	FNK	Tue, Jun 30, 2015	31.15	31.15	30.70	30.79
1000	NASDAQ	FNK	Mon, Jun 29, 2015	31.25	31.27	30.89	30.89
999	NASDAQ	FNK	Fri, Jun 26, 2015	31.53	31.61	31.50	31.61
998	NASDAQ	FNK	Thu, Jun 25, 2015	31.77	31.77	31.50	31.52
997	NASDAQ	FNK	Wed, Jun 24, 2015	31.85	31.94	31.72	31.72
996	NASDAQ	FNK	Tue, Jun 23, 2015	31.98	32.10	31.92	32.04
995	NASDAQ	FNK	Mon, Jun 22, 2015	31.80	31.94	31.76	31.94
994	NASDAQ	FNK	Fri, Jun 19, 2015	31.87	31.90	31.71	31.80
993	NASDAQ	FNK	Thu, Jun 18, 2015	31.86	31.94	31.84	31.84
992	NASDAQ	FNK	Wed, Jun 17, 2015	31.94	31.96	31.69	31.82
991	NASDAQ	FNK	Tue, Jun 16, 2015	31.61	31.85	31.60	31.83
990	NASDAQ	FNK	Mon, Jun 15, 2015	31.45	31.71	31.40	31.62
989	NASDAQ	FNK	Fri, Jun 12, 2015	31.97	31.97	31.84	31.94
988	NASDAQ	FNK	Thu, Jun 11, 2015	32.03	32.12	32.01	32.04
987	NASDAQ	FNK	Wed, Jun 10, 2015	32.07	32.10	32.01	32.03
986	NASDAQ	FNK	Tue, Jun 9, 2015	31.67	31.72	31.52	31.52
985	NASDAQ	FNK	Mon, Jun 8, 2015	31.82	31.82	31.51	31.61
984	NASDAQ	FNK	Fri, Jun 5, 2015	31.72	31.80	31.50	31.75
983	NASDAQ	FNK	Thu, Jun 4, 2015	31.74	31.79	31.64	31.67
982	NASDAQ	FNK	Wed, Jun 3, 2015	31.88	32.10	31.78	31.99
981	NASDAQ	FNK	Tue, Jun 2, 2015	31.56	31.91	31.49	31.78
980	NASDAQ	FNK	Mon, Jun 1, 2015	31.54	31.64	31.41	31.53
979	NASDAQ	FNK	Fri, May 29, 2015	31.68	31.76	31.58	31.63
978	NASDAQ	FNK	Thu, May 28, 2015	31.78	31.85	31.68	31.84
977	NASDAQ	FNK	Wed, May 27, 2015	31.81	31.95	31.62	31.89
976	NASDAQ	FNK	Tue, May 26, 2015	32.22	32.22	31.69	31.73
975	NASDAQ	FNK	Fri, May 22, 2015	32.34	32.40	32.15	32.26
974	NASDAQ	FNK	Thu, May 21, 2015	32.27	32.43	32.27	32.37
973	NASDAQ	FNK	Wed, May 20, 2015	32.32	32.32	32.06	32.25
972	NASDAQ	FNK	Tue, May 19, 2015	32.26	32.26	32.01	32.15
971	NASDAQ	FNK	Mon, May 18, 2015	32.26	32.44	32.04	32.43
970	NASDAQ	FNK	Fri, May 15, 2015	32.06	32.17	32.02	32.15
969	NASDAQ	FNK	Thu, May 14, 2015	32.23	32.28	32.09	32.20
968	NASDAQ	FNK	Wed, May 13, 2015	32.17	32.24	32.03	32.07
967	NASDAQ	FNK	Tue, May 12, 2015	31.97	32.13	31.78	32.04
966	NASDAQ	FNK	Mon, May 11, 2015	31.99	32.13	31.93	32.01
965	NASDAQ	FNK	Fri, May 8, 2015	31.82	32.04	31.79	31.98
964	NASDAQ	FNK	Thu, May 7, 2015	31.63	31.73	31.48	31.55
963	NASDAQ	FNK	Wed, May 6, 2015	31.88	31.92	31.60	31.60
962	NASDAQ	FNK	Tue, May 5, 2015	32.10	32.35	31.73	31.80
961	NASDAQ	FNK	Mon, May 4, 2015	32.21	32.22	32.14	32.19
960	NASDAQ	FNK	Fri, May 1, 2015	32.05	32.13	31.84	32.05
959	NASDAQ	FNK	Thu, Apr 30, 2015	32.04	32.12	31.79	31.86
958	NASDAQ	FNK	Wed, Apr 29, 2015	31.97	32.17	31.79	32.07
957	NASDAQ	FNK	Tue, Apr 28, 2015	31.71	32.08	31.71	32.07
956	NASDAQ	FNK	Mon, Apr 27, 2015	32.01	32.07	31.68	31.72
955	NASDAQ	FNK	Fri, Apr 24, 2015	32.02	32.02	31.79	31.84
954	NASDAQ	FNK	Thu, Apr 23, 2015	31.93	32.18	31.82	32.10
953	NASDAQ	FNK	Wed, Apr 22, 2015	31.65	31.86	31.50	31.83
952	NASDAQ	FNK	Tue, Apr 21, 2015	31.86	31.88	31.73	31.78
951	NASDAQ	FNK	Mon, Apr 20, 2015	31.90	32.05	31.90	32.01
950	NASDAQ	FNK	Fri, Apr 17, 2015	31.88	31.93	31.60	31.73
949	NASDAQ	FNK	Thu, Apr 16, 2015	32.23	32.34	32.07	32.18
948	NASDAQ	FNK	Wed, Apr 15, 2015	32.15	32.55	32.01	32.44
947	NASDAQ	FNK	Tue, Apr 14, 2015	31.71	31.93	31.65	31.91
946	NASDAQ	FNK	Mon, Apr 13, 2015	31.77	31.87	31.70	31.75
945	NASDAQ	FNK	Fri, Apr 10, 2015	31.82	31.90	31.82	31.90
944	NASDAQ	FNK	Thu, Apr 9, 2015	31.70	31.82	31.65	31.81
943	NASDAQ	FNK	Wed, Apr 8, 2015	31.61	31.70	31.58	31.62
942	NASDAQ	FNK	Tue, Apr 7, 2015	31.80	31.85	31.70	31.70
941	NASDAQ	FNK	Mon, Apr 6, 2015	31.16	31.88	31.16	31.87
940	NASDAQ	FNK	Thu, Apr 2, 2015	31.32	31.51	31.32	31.37
939	NASDAQ	FNK	Wed, Apr 1, 2015	31.28	31.32	31.09	31.20
938	NASDAQ	FNK	Tue, Mar 31, 2015	31.26	31.31	31.14	31.14
937	NASDAQ	FNK	Mon, Mar 30, 2015	31.11	31.40	31.11	31.40
936	NASDAQ	FNK	Fri, Mar 27, 2015	30.77	30.88	30.72	30.83
935	NASDAQ	FNK	Thu, Mar 26, 2015	30.95	30.95	30.76	30.84
934	NASDAQ	FNK	Wed, Mar 25, 2015	31.45	31.45	30.98	30.98
933	NASDAQ	FNK	Tue, Mar 24, 2015	31.34	31.44	31.30	31.39
932	NASDAQ	FNK	Mon, Mar 23, 2015	31.36	31.56	31.36	31.49
931	NASDAQ	FNK	Fri, Mar 20, 2015	31.14	31.43	31.10	31.38
930	NASDAQ	FNK	Thu, Mar 19, 2015	31.09	31.12	30.98	31.04
929	NASDAQ	FNK	Wed, Mar 18, 2015	30.72	31.47	30.71	31.35
928	NASDAQ	FNK	Tue, Mar 17, 2015	30.67	30.85	30.59	30.83
927	NASDAQ	FNK	Mon, Mar 16, 2015	30.59	30.77	30.49	30.75
926	NASDAQ	FNK	Fri, Mar 13, 2015	30.70	30.70	30.27	30.55
925	NASDAQ	FNK	Thu, Mar 12, 2015	30.64	30.82	30.61	30.78
924	NASDAQ	FNK	Wed, Mar 11, 2015	30.40	30.53	30.16	30.50
923	NASDAQ	FNK	Tue, Mar 10, 2015	30.57	30.57	30.34	30.37
922	NASDAQ	FNK	Mon, Mar 9, 2015	30.83	30.92	30.77	30.77
921	NASDAQ	FNK	Fri, Mar 6, 2015	30.94	31.18	30.75	30.80
920	NASDAQ	FNK	Thu, Mar 5, 2015	31.26	31.26	31.00	31.12
919	NASDAQ	FNK	Wed, Mar 4, 2015	31.06	31.20	31.01	31.20
918	NASDAQ	FNK	Tue, Mar 3, 2015	31.38	31.40	31.23	31.25
917	NASDAQ	FNK	Mon, Mar 2, 2015	31.40	31.40	31.19	31.31
916	NASDAQ	FNK	Fri, Feb 27, 2015	31.50	31.50	31.37	31.37
915	NASDAQ	FNK	Thu, Feb 26, 2015	31.57	31.61	31.37	31.44
914	NASDAQ	FNK	Wed, Feb 25, 2015	31.58	31.65	31.51	31.59
913	NASDAQ	FNK	Tue, Feb 24, 2015	31.44	31.67	31.44	31.60
912	NASDAQ	FNK	Mon, Feb 23, 2015	31.48	31.58	31.42	31.46
911	NASDAQ	FNK	Fri, Feb 20, 2015	31.64	31.76	31.42	31.76
910	NASDAQ	FNK	Thu, Feb 19, 2015	31.33	31.69	31.24	31.64
909	NASDAQ	FNK	Wed, Feb 18, 2015	31.38	31.72	31.38	31.54
908	NASDAQ	FNK	Tue, Feb 17, 2015	31.44	31.55	31.24	31.55
907	NASDAQ	FNK	Fri, Feb 13, 2015	31.35	31.54	31.35	31.54
906	NASDAQ	FNK	Thu, Feb 12, 2015	31.00	31.26	31.00	31.19
905	NASDAQ	FNK	Wed, Feb 11, 2015	30.88	30.99	30.68	30.91
904	NASDAQ	FNK	Tue, Feb 10, 2015	30.90	31.02	30.76	31.02
903	NASDAQ	FNK	Mon, Feb 9, 2015	30.79	31.17	30.79	31.01
902	NASDAQ	FNK	Fri, Feb 6, 2015	31.03	31.15	30.85	30.95
901	NASDAQ	FNK	Thu, Feb 5, 2015	30.76	30.94	30.71	30.92
900	NASDAQ	FNK	Wed, Feb 4, 2015	30.55	30.65	30.38	30.44
899	NASDAQ	FNK	Tue, Feb 3, 2015	30.46	30.83	30.39	30.83
898	NASDAQ	FNK	Mon, Feb 2, 2015	29.53	29.94	29.31	29.91
897	NASDAQ	FNK	Fri, Jan 30, 2015	29.39	29.73	29.22	29.53
896	NASDAQ	FNK	Thu, Jan 29, 2015	29.50	29.67	29.09	29.67
895	NASDAQ	FNK	Wed, Jan 28, 2015	29.86	29.89	29.41	29.50
894	NASDAQ	FNK	Tue, Jan 27, 2015	29.81	30.18	29.79	30.04
893	NASDAQ	FNK	Mon, Jan 26, 2015	29.84	30.14	29.64	30.14
892	NASDAQ	FNK	Fri, Jan 23, 2015	29.93	29.95	29.76	29.78
891	NASDAQ	FNK	Thu, Jan 22, 2015	29.79	30.05	29.69	30.00
890	NASDAQ	FNK	Wed, Jan 21, 2015	29.10	29.58	29.10	29.58
889	NASDAQ	FNK	Tue, Jan 20, 2015	29.06	29.28	29.00	29.19
888	NASDAQ	FNK	Fri, Jan 16, 2015	28.89	29.24	28.87	29.24
887	NASDAQ	FNK	Thu, Jan 15, 2015	29.37	29.42	28.82	28.82
886	NASDAQ	FNK	Wed, Jan 14, 2015	29.09	29.30	28.81	29.29
885	NASDAQ	FNK	Tue, Jan 13, 2015	29.88	30.02	29.18	29.37
884	NASDAQ	FNK	Mon, Jan 12, 2015	30.00	30.00	29.37	29.60
883	NASDAQ	FNK	Fri, Jan 9, 2015	30.43	30.43	29.95	30.01
882	NASDAQ	FNK	Thu, Jan 8, 2015	30.18	30.45	30.18	30.37
881	NASDAQ	FNK	Wed, Jan 7, 2015	29.81	29.98	29.78	29.97
880	NASDAQ	FNK	Tue, Jan 6, 2015	30.13	30.13	29.54	29.62
879	NASDAQ	FNK	Mon, Jan 5, 2015	30.51	30.51	30.04	30.14
878	NASDAQ	FNK	Fri, Jan 2, 2015	31.07	31.07	30.58	30.72
877	NASDAQ	FNK	Wed, Dec 31, 2014	31.32	31.41	30.98	30.98
876	NASDAQ	FNK	Tue, Dec 30, 2014	31.49	31.49	31.25	31.29
875	NASDAQ	FNK	Mon, Dec 29, 2014	31.40	31.61	31.40	31.55
874	NASDAQ	FNK	Fri, Dec 26, 2014	31.13	31.35	31.13	31.23
873	NASDAQ	FNK	Wed, Dec 24, 2014	31.13	31.16	31.02	31.14
872	NASDAQ	FNK	Tue, Dec 23, 2014	31.06	31.12	31.01	31.01
871	NASDAQ	FNK	Mon, Dec 22, 2014	30.89	30.95	30.82	30.89
870	NASDAQ	FNK	Fri, Dec 19, 2014	30.67	30.90	30.65	30.89
869	NASDAQ	FNK	Thu, Dec 18, 2014	30.63	30.69	30.47	30.62
868	NASDAQ	FNK	Wed, Dec 17, 2014	29.52	30.09	29.50	30.09
867	NASDAQ	FNK	Tue, Dec 16, 2014	29.49	29.93	29.49	29.55
866	NASDAQ	FNK	Mon, Dec 15, 2014	29.98	30.00	29.49	29.60
865	NASDAQ	FNK	Fri, Dec 12, 2014	30.05	30.13	29.77	29.77
864	NASDAQ	FNK	Thu, Dec 11, 2014	30.24	30.57	30.23	30.24
863	NASDAQ	FNK	Wed, Dec 10, 2014	30.70	30.70	30.15	30.17
862	NASDAQ	FNK	Tue, Dec 9, 2014	30.42	30.80	30.24	30.77
861	NASDAQ	FNK	Mon, Dec 8, 2014	31.01	31.01	30.56	30.59
860	NASDAQ	FNK	Fri, Dec 5, 2014	30.91	31.04	30.89	30.90
859	NASDAQ	FNK	Thu, Dec 4, 2014	31.00	31.00	30.75	30.81
858	NASDAQ	FNK	Wed, Dec 3, 2014	30.66	31.04	30.66	31.04
857	NASDAQ	FNK	Tue, Dec 2, 2014	30.47	30.73	30.47	30.71
856	NASDAQ	FNK	Mon, Dec 1, 2014	30.83	30.83	30.44	30.52
855	NASDAQ	FNK	Fri, Nov 28, 2014	31.16	31.16	30.85	30.85
854	NASDAQ	FNK	Wed, Nov 26, 2014	31.37	31.37	31.17	31.18
853	NASDAQ	FNK	Tue, Nov 25, 2014	31.35	31.37	31.18	31.33
852	NASDAQ	FNK	Mon, Nov 24, 2014	31.16	31.29	31.16	31.28
851	NASDAQ	FNK	Fri, Nov 21, 2014	31.40	31.40	31.18	31.22
850	NASDAQ	FNK	Thu, Nov 20, 2014	30.76	31.03	30.75	31.01
849	NASDAQ	FNK	Wed, Nov 19, 2014	30.91	30.91	30.65	30.76
848	NASDAQ	FNK	Tue, Nov 18, 2014	30.90	31.05	30.90	30.95
847	NASDAQ	FNK	Mon, Nov 17, 2014	30.73	30.82	30.72	30.82
846	NASDAQ	FNK	Fri, Nov 14, 2014	30.91	30.91	30.84	30.89
845	NASDAQ	FNK	Thu, Nov 13, 2014	31.16	31.16	30.97	30.97
844	NASDAQ	FNK	Wed, Nov 12, 2014	30.92	31.12	30.91	31.12
843	NASDAQ	FNK	Tue, Nov 11, 2014	30.94	30.98	30.92	30.96
842	NASDAQ	FNK	Mon, Nov 10, 2014	30.95	31.15	30.90	30.96
841	NASDAQ	FNK	Fri, Nov 7, 2014	30.82	31.02	30.82	30.99
840	NASDAQ	FNK	Thu, Nov 6, 2014	30.73	30.87	30.61	30.85
839	NASDAQ	FNK	Wed, Nov 5, 2014	30.78	31.03	30.53	30.65
838	NASDAQ	FNK	Tue, Nov 4, 2014	30.65	30.65	30.44	30.47
837	NASDAQ	FNK	Mon, Nov 3, 2014	30.88	30.89	30.55	30.57
836	NASDAQ	FNK	Fri, Oct 31, 2014	30.57	30.79	30.52	30.79
835	NASDAQ	FNK	Thu, Oct 30, 2014	30.19	30.39	30.11	30.21
834	NASDAQ	FNK	Wed, Oct 29, 2014	30.51	30.51	29.99	30.16
833	NASDAQ	FNK	Tue, Oct 28, 2014	29.97	30.40	29.78	30.37
832	NASDAQ	FNK	Mon, Oct 27, 2014	29.63	29.82	29.55	29.74
831	NASDAQ	FNK	Fri, Oct 24, 2014	29.80	29.86	29.69	29.85
830	NASDAQ	FNK	Thu, Oct 23, 2014	29.81	30.03	29.80	29.80
829	NASDAQ	FNK	Wed, Oct 22, 2014	29.77	29.93	29.35	29.45
828	NASDAQ	FNK	Tue, Oct 21, 2014	29.22	29.71	29.22	29.71
827	NASDAQ	FNK	Mon, Oct 20, 2014	28.66	28.96	28.66	28.95
826	NASDAQ	FNK	Fri, Oct 17, 2014	28.77	28.93	28.64	28.70
825	NASDAQ	FNK	Thu, Oct 16, 2014	28.02	28.56	27.96	28.56
824	NASDAQ	FNK	Wed, Oct 15, 2014	28.02	28.45	27.69	28.44
823	NASDAQ	FNK	Tue, Oct 14, 2014	28.26	28.55	28.23	28.29
822	NASDAQ	FNK	Mon, Oct 13, 2014	28.27	28.48	28.00	28.03
821	NASDAQ	FNK	Fri, Oct 10, 2014	28.62	28.68	28.32	28.35
820	NASDAQ	FNK	Thu, Oct 9, 2014	29.30	29.30	28.65	28.65
819	NASDAQ	FNK	Wed, Oct 8, 2014	28.98	29.38	28.78	29.37
818	NASDAQ	FNK	Tue, Oct 7, 2014	29.19	29.34	29.02	29.06
817	NASDAQ	FNK	Mon, Oct 6, 2014	29.56	29.56	29.28	29.37
816	NASDAQ	FNK	Fri, Oct 3, 2014	29.50	29.50	29.40	29.45
815	NASDAQ	FNK	Thu, Oct 2, 2014	29.23	29.33	28.94	29.33
814	NASDAQ	FNK	Wed, Oct 1, 2014	29.57	29.73	29.14	29.19
813	NASDAQ	FNK	Tue, Sep 30, 2014	29.99	29.99	29.65	29.75
812	NASDAQ	FNK	Mon, Sep 29, 2014	29.88	30.02	29.67	29.92
811	NASDAQ	FNK	Fri, Sep 26, 2014	30.02	30.24	30.02	30.19
810	NASDAQ	FNK	Thu, Sep 25, 2014	30.24	30.24	29.93	30.02
809	NASDAQ	FNK	Wed, Sep 24, 2014	30.39	30.44	30.24	30.43
808	NASDAQ	FNK	Tue, Sep 23, 2014	30.64	30.64	30.41	30.43
807	NASDAQ	FNK	Mon, Sep 22, 2014	31.02	31.02	30.81	30.81
806	NASDAQ	FNK	Fri, Sep 19, 2014	31.64	31.64	31.16	31.18
805	NASDAQ	FNK	Thu, Sep 18, 2014	31.43	31.51	31.41	31.47
804	NASDAQ	FNK	Wed, Sep 17, 2014	31.52	31.52	31.36	31.48
803	NASDAQ	FNK	Tue, Sep 16, 2014	31.34	31.50	31.23	31.37
802	NASDAQ	FNK	Mon, Sep 15, 2014	31.24	31.33	31.24	31.32
801	NASDAQ	FNK	Fri, Sep 12, 2014	31.58	31.58	31.30	31.35
800	NASDAQ	FNK	Thu, Sep 11, 2014	31.45	31.63	31.41	31.62
799	NASDAQ	FNK	Wed, Sep 10, 2014	31.46	31.46	31.26	31.43
798	NASDAQ	FNK	Tue, Sep 9, 2014	31.49	31.59	31.39	31.41
797	NASDAQ	FNK	Mon, Sep 8, 2014	31.71	31.73	31.51	31.65
796	NASDAQ	FNK	Fri, Sep 5, 2014	31.59	31.69	31.48	31.69
795	NASDAQ	FNK	Thu, Sep 4, 2014	31.83	31.89	31.54	31.56
794	NASDAQ	FNK	Wed, Sep 3, 2014	31.92	31.93	31.68	31.71
793	NASDAQ	FNK	Tue, Sep 2, 2014	31.85	31.95	31.69	31.83
792	NASDAQ	FNK	Fri, Aug 29, 2014	31.67	31.79	31.61	31.77
791	NASDAQ	FNK	Thu, Aug 28, 2014	31.53	31.68	31.51	31.62
790	NASDAQ	FNK	Wed, Aug 27, 2014	31.72	31.75	31.68	31.73
789	NASDAQ	FNK	Tue, Aug 26, 2014	31.65	31.76	31.63	31.71
788	NASDAQ	FNK	Mon, Aug 25, 2014	31.66	31.66	31.50	31.60
787	NASDAQ	FNK	Fri, Aug 22, 2014	31.50	31.51	31.38	31.47
786	NASDAQ	FNK	Thu, Aug 21, 2014	31.29	31.50	31.27	31.50
785	NASDAQ	FNK	Wed, Aug 20, 2014	31.27	31.43	31.16	31.40
784	NASDAQ	FNK	Tue, Aug 19, 2014	31.22	31.30	31.21	31.27
783	NASDAQ	FNK	Mon, Aug 18, 2014	30.90	31.10	30.90	31.10
782	NASDAQ	FNK	Fri, Aug 15, 2014	30.82	30.93	30.56	30.76
781	NASDAQ	FNK	Thu, Aug 14, 2014	30.63	30.88	30.63	30.75
780	NASDAQ	FNK	Wed, Aug 13, 2014	30.54	30.70	30.50	30.69
779	NASDAQ	FNK	Tue, Aug 12, 2014	30.50	30.59	30.35	30.43
778	NASDAQ	FNK	Mon, Aug 11, 2014	30.47	30.66	30.46	30.50
777	NASDAQ	FNK	Fri, Aug 8, 2014	30.10	30.44	30.00	30.41
776	NASDAQ	FNK	Thu, Aug 7, 2014	30.23	30.28	29.99	30.00
775	NASDAQ	FNK	Wed, Aug 6, 2014	30.21	30.32	30.15	30.19
774	NASDAQ	FNK	Tue, Aug 5, 2014	30.19	30.36	29.99	30.14
773	NASDAQ	FNK	Mon, Aug 4, 2014	30.27	30.27	29.95	30.25
772	NASDAQ	FNK	Fri, Aug 1, 2014	30.12	30.26	29.85	30.11
771	NASDAQ	FNK	Thu, Jul 31, 2014	31.18	31.18	30.17	30.26
770	NASDAQ	FNK	Wed, Jul 30, 2014	30.99	30.99	30.74	30.78
769	NASDAQ	FNK	Tue, Jul 29, 2014	31.09	31.17	30.95	30.96
768	NASDAQ	FNK	Mon, Jul 28, 2014	30.90	31.10	30.90	31.10
767	NASDAQ	FNK	Fri, Jul 25, 2014	31.22	31.24	31.11	31.13
766	NASDAQ	FNK	Thu, Jul 24, 2014	31.32	31.47	31.32	31.38
765	NASDAQ	FNK	Wed, Jul 23, 2014	31.48	31.48	31.31	31.40
764	NASDAQ	FNK	Tue, Jul 22, 2014	31.49	31.55	31.44	31.47
763	NASDAQ	FNK	Mon, Jul 21, 2014	31.36	31.36	31.15	31.31
762	NASDAQ	FNK	Fri, Jul 18, 2014	31.20	31.46	31.15	31.46
761	NASDAQ	FNK	Thu, Jul 17, 2014	31.27	31.40	31.06	31.12
760	NASDAQ	FNK	Wed, Jul 16, 2014	31.64	31.64	31.37	31.47
759	NASDAQ	FNK	Tue, Jul 15, 2014	31.62	31.74	31.40	31.52
758	NASDAQ	FNK	Mon, Jul 14, 2014	31.63	31.66	31.58	31.59
757	NASDAQ	FNK	Fri, Jul 11, 2014	31.60	31.60	31.38	31.46
756	NASDAQ	FNK	Thu, Jul 10, 2014	31.41	32.12	31.39	31.62
755	NASDAQ	FNK	Wed, Jul 9, 2014	31.83	31.83	31.71	31.76
754	NASDAQ	FNK	Tue, Jul 8, 2014	31.85	31.87	31.69	31.84
753	NASDAQ	FNK	Mon, Jul 7, 2014	32.30	32.30	31.89	31.98
752	NASDAQ	FNK	Thu, Jul 3, 2014	32.11	32.29	32.11	32.24
751	NASDAQ	FNK	Wed, Jul 2, 2014	32.35	32.35	32.02	32.10
750	NASDAQ	FNK	Tue, Jul 1, 2014	32.26	32.61	32.08	32.33
749	NASDAQ	FNK	Mon, Jun 30, 2014	31.83	32.08	31.76	32.08
748	NASDAQ	FNK	Fri, Jun 27, 2014	31.70	31.93	31.66	31.93
747	NASDAQ	FNK	Thu, Jun 26, 2014	31.72	31.74	31.53	31.70
746	NASDAQ	FNK	Wed, Jun 25, 2014	31.66	31.74	31.58	31.74
745	NASDAQ	FNK	Tue, Jun 24, 2014	31.89	32.10	31.66	31.66
744	NASDAQ	FNK	Mon, Jun 23, 2014	32.04	32.06	31.88	31.95
743	NASDAQ	FNK	Fri, Jun 20, 2014	31.84	32.03	31.84	31.92
742	NASDAQ	FNK	Thu, Jun 19, 2014	31.87	31.88	31.81	31.88
741	NASDAQ	FNK	Wed, Jun 18, 2014	31.76	31.82	31.62	31.82
740	NASDAQ	FNK	Tue, Jun 17, 2014	31.56	31.85	31.56	31.72
739	NASDAQ	FNK	Mon, Jun 16, 2014	31.47	31.56	31.36	31.45
738	NASDAQ	FNK	Fri, Jun 13, 2014	31.32	31.50	31.31	31.43
737	NASDAQ	FNK	Thu, Jun 12, 2014	31.42	31.42	31.23	31.35
736	NASDAQ	FNK	Wed, Jun 11, 2014	31.48	31.60	31.41	31.50
735	NASDAQ	FNK	Tue, Jun 10, 2014	31.72	31.72	31.60	31.65
734	NASDAQ	FNK	Mon, Jun 9, 2014	31.60	31.76	31.56	31.68
733	NASDAQ	FNK	Fri, Jun 6, 2014	31.29	31.59	31.29	31.52
732	NASDAQ	FNK	Thu, Jun 5, 2014	31.17	31.35	30.91	31.31
731	NASDAQ	FNK	Wed, Jun 4, 2014	30.86	31.06	30.80	31.04
730	NASDAQ	FNK	Tue, Jun 3, 2014	30.83	30.92	30.69	30.89
729	NASDAQ	FNK	Mon, Jun 2, 2014	30.66	30.89	30.60	30.87
728	NASDAQ	FNK	Fri, May 30, 2014	30.86	30.88	30.67	30.81
727	NASDAQ	FNK	Thu, May 29, 2014	30.77	30.80	30.65	30.78
726	NASDAQ	FNK	Wed, May 28, 2014	30.66	30.69	30.56	30.69
725	NASDAQ	FNK	Tue, May 27, 2014	30.73	30.74	30.65	30.67
724	NASDAQ	FNK	Fri, May 23, 2014	30.43	30.56	30.35	30.56
723	NASDAQ	FNK	Thu, May 22, 2014	30.31	30.44	30.29	30.43
722	NASDAQ	FNK	Wed, May 21, 2014	30.22	30.27	30.00	30.26
721	NASDAQ	FNK	Tue, May 20, 2014	30.35	30.35	29.98	30.13
720	NASDAQ	FNK	Mon, May 19, 2014	30.27	30.49	30.27	30.37
719	NASDAQ	FNK	Fri, May 16, 2014	30.29	30.30	30.00	30.27
718	NASDAQ	FNK	Thu, May 15, 2014	30.38	30.38	29.85	30.21
717	NASDAQ	FNK	Wed, May 14, 2014	30.73	30.73	30.47	30.47
716	NASDAQ	FNK	Tue, May 13, 2014	30.83	30.93	30.73	30.76
715	NASDAQ	FNK	Mon, May 12, 2014	30.54	30.85	30.54	30.82
714	NASDAQ	FNK	Fri, May 9, 2014	30.27	30.37	30.11	30.36
713	NASDAQ	FNK	Thu, May 8, 2014	30.28	30.69	30.28	30.28
712	NASDAQ	FNK	Wed, May 7, 2014	30.32	30.32	30.01	30.25
711	NASDAQ	FNK	Tue, May 6, 2014	30.29	30.35	30.15	30.17
710	NASDAQ	FNK	Mon, May 5, 2014	30.42	30.46	30.33	30.39
709	NASDAQ	FNK	Fri, May 2, 2014	30.57	30.67	30.41	30.47
708	NASDAQ	FNK	Thu, May 1, 2014	30.29	30.56	30.19	30.31
707	NASDAQ	FNK	Wed, Apr 30, 2014	30.07	30.35	30.07	30.35
706	NASDAQ	FNK	Tue, Apr 29, 2014	30.18	30.23	30.07	30.07
705	NASDAQ	FNK	Mon, Apr 28, 2014	30.31	30.37	29.86	30.17
704	NASDAQ	FNK	Fri, Apr 25, 2014	30.26	30.29	30.11	30.18
703	NASDAQ	FNK	Thu, Apr 24, 2014	30.28	30.49	30.28	30.46
702	NASDAQ	FNK	Wed, Apr 23, 2014	30.48	30.51	30.38	30.49
701	NASDAQ	FNK	Tue, Apr 22, 2014	30.30	30.50	30.13	30.38
700	NASDAQ	FNK	Mon, Apr 21, 2014	30.12	30.16	30.07	30.09
699	NASDAQ	FNK	Thu, Apr 17, 2014	30.11	30.18	30.04	30.12
698	NASDAQ	FNK	Wed, Apr 16, 2014	30.09	30.14	29.99	30.10
697	NASDAQ	FNK	Tue, Apr 15, 2014	29.82	29.91	29.40	29.91
696	NASDAQ	FNK	Mon, Apr 14, 2014	30.27	30.27	29.56	29.61
695	NASDAQ	FNK	Fri, Apr 11, 2014	29.37	29.68	29.37	29.57
694	NASDAQ	FNK	Thu, Apr 10, 2014	30.35	30.35	29.73	29.84
693	NASDAQ	FNK	Wed, Apr 9, 2014	30.13	30.36	30.06	30.23
692	NASDAQ	FNK	Tue, Apr 8, 2014	29.91	30.15	29.87	30.05
691	NASDAQ	FNK	Mon, Apr 7, 2014	30.18	30.25	29.85	29.91
690	NASDAQ	FNK	Fri, Apr 4, 2014	31.07	31.07	30.41	30.41
689	NASDAQ	FNK	Thu, Apr 3, 2014	30.98	30.98	30.76	30.78
688	NASDAQ	FNK	Wed, Apr 2, 2014	30.70	30.91	30.70	30.91
687	NASDAQ	FNK	Tue, Apr 1, 2014	30.61	30.69	30.52	30.69
686	NASDAQ	FNK	Mon, Mar 31, 2014	30.33	30.53	30.18	30.53
685	NASDAQ	FNK	Fri, Mar 28, 2014	29.97	30.22	29.97	30.06
684	NASDAQ	FNK	Thu, Mar 27, 2014	29.83	29.93	29.78	29.80
683	NASDAQ	FNK	Wed, Mar 26, 2014	30.31	30.31	29.89	29.89
682	NASDAQ	FNK	Tue, Mar 25, 2014	30.42	30.42	30.10	30.21
681	NASDAQ	FNK	Mon, Mar 24, 2014	30.51	30.51	30.11	30.17
680	NASDAQ	FNK	Fri, Mar 21, 2014	30.49	30.70	30.43	30.46
679	NASDAQ	FNK	Thu, Mar 20, 2014	30.15	30.31	30.15	30.28
678	NASDAQ	FNK	Wed, Mar 19, 2014	30.33	30.37	30.13	30.13
677	NASDAQ	FNK	Tue, Mar 18, 2014	30.12	30.40	30.08	30.40
676	NASDAQ	FNK	Mon, Mar 17, 2014	29.92	30.08	29.92	30.08
675	NASDAQ	FNK	Fri, Mar 14, 2014	29.73	29.96	29.73	29.83
674	NASDAQ	FNK	Thu, Mar 13, 2014	29.91	29.96	29.67	29.72
673	NASDAQ	FNK	Wed, Mar 12, 2014	29.90	29.97	29.89	29.95
672	NASDAQ	FNK	Tue, Mar 11, 2014	30.20	30.20	29.96	29.98
671	NASDAQ	FNK	Mon, Mar 10, 2014	30.42	30.42	30.21	30.32
670	NASDAQ	FNK	Fri, Mar 7, 2014	30.35	30.36	30.29	30.31
669	NASDAQ	FNK	Thu, Mar 6, 2014	30.20	30.34	30.19	30.31
668	NASDAQ	FNK	Wed, Mar 5, 2014	30.13	30.19	30.13	30.13
667	NASDAQ	FNK	Tue, Mar 4, 2014	30.00	30.26	30.00	30.19
666	NASDAQ	FNK	Mon, Mar 3, 2014	29.66	29.92	29.64	29.74
665	NASDAQ	FNK	Fri, Feb 28, 2014	29.87	30.17	29.87	30.03
664	NASDAQ	FNK	Thu, Feb 27, 2014	29.74	29.93	29.68	29.91
663	NASDAQ	FNK	Wed, Feb 26, 2014	29.76	29.93	29.62	29.78
662	NASDAQ	FNK	Tue, Feb 25, 2014	29.53	29.66	29.50	29.56
661	NASDAQ	FNK	Mon, Feb 24, 2014	29.58	29.77	29.58	29.65
660	NASDAQ	FNK	Fri, Feb 21, 2014	29.47	29.61	29.47	29.57
659	NASDAQ	FNK	Thu, Feb 20, 2014	29.26	29.47	29.19	29.40
658	NASDAQ	FNK	Wed, Feb 19, 2014	29.37	29.56	29.26	29.26
657	NASDAQ	FNK	Tue, Feb 18, 2014	29.33	29.39	29.14	29.39
656	NASDAQ	FNK	Fri, Feb 14, 2014	29.03	29.20	29.03	29.20
655	NASDAQ	FNK	Thu, Feb 13, 2014	28.60	29.04	28.60	28.99
654	NASDAQ	FNK	Wed, Feb 12, 2014	28.81	28.96	28.72	28.83
653	NASDAQ	FNK	Tue, Feb 11, 2014	28.53	28.82	28.49	28.78
652	NASDAQ	FNK	Mon, Feb 10, 2014	28.28	28.45	28.27	28.43
651	NASDAQ	FNK	Fri, Feb 7, 2014	28.45	28.45	28.34	28.38
650	NASDAQ	FNK	Thu, Feb 6, 2014	27.93	28.18	27.93	28.18
649	NASDAQ	FNK	Wed, Feb 5, 2014	27.84	27.90	27.65	27.78
648	NASDAQ	FNK	Tue, Feb 4, 2014	27.80	28.02	27.71	27.96
647	NASDAQ	FNK	Mon, Feb 3, 2014	28.69	28.71	27.75	27.82
646	NASDAQ	FNK	Fri, Jan 31, 2014	29.60	29.60	28.69	28.80
645	NASDAQ	FNK	Wed, Jan 29, 2014	28.77	28.86	28.54	28.54
644	NASDAQ	FNK	Tue, Jan 28, 2014	28.67	28.92	28.67	28.86
643	NASDAQ	FNK	Mon, Jan 27, 2014	28.82	28.91	28.63	28.77
642	NASDAQ	FNK	Fri, Jan 24, 2014	29.30	29.31	28.90	28.90
641	NASDAQ	FNK	Thu, Jan 23, 2014	29.75	30.20	29.56	29.60
640	NASDAQ	FNK	Wed, Jan 22, 2014	29.81	29.94	29.81	29.93
639	NASDAQ	FNK	Tue, Jan 21, 2014	29.92	29.92	29.67	29.82
638	NASDAQ	FNK	Fri, Jan 17, 2014	29.71	29.78	29.65	29.67
637	NASDAQ	FNK	Thu, Jan 16, 2014	29.76	29.80	29.68	29.76
636	NASDAQ	FNK	Wed, Jan 15, 2014	29.68	29.83	29.68	29.83
635	NASDAQ	FNK	Tue, Jan 14, 2014	29.33	29.64	29.33	29.64
634	NASDAQ	FNK	Mon, Jan 13, 2014	29.66	29.67	29.20	29.22
633	NASDAQ	FNK	Fri, Jan 10, 2014	29.52	29.70	29.52	29.70
632	NASDAQ	FNK	Thu, Jan 9, 2014	29.47	29.51	29.38	29.50
631	NASDAQ	FNK	Wed, Jan 8, 2014	29.42	29.47	29.39	29.39
630	NASDAQ	FNK	Tue, Jan 7, 2014	29.34	29.45	29.27	29.42
629	NASDAQ	FNK	Mon, Jan 6, 2014	29.28	29.28	29.12	29.12
628	NASDAQ	FNK	Fri, Jan 3, 2014	29.41	29.41	29.28	29.29
627	NASDAQ	FNK	Thu, Jan 2, 2014	29.57	29.57	29.18	29.21
626	NASDAQ	FNK	Tue, Dec 31, 2013	29.51	29.69	29.51	29.64
625	NASDAQ	FNK	Mon, Dec 30, 2013	29.59	29.61	29.42	29.55
624	NASDAQ	FNK	Fri, Dec 27, 2013	29.53	29.59	29.52	29.59
623	NASDAQ	FNK	Thu, Dec 26, 2013	29.63	29.63	29.47	29.50
622	NASDAQ	FNK	Tue, Dec 24, 2013	29.35	30.28	29.35	29.48
621	NASDAQ	FNK	Mon, Dec 23, 2013	29.20	29.29	29.19	29.27
620	NASDAQ	FNK	Fri, Dec 20, 2013	28.75	29.12	28.70	29.12
619	NASDAQ	FNK	Thu, Dec 19, 2013	28.89	28.89	28.69	28.72
618	NASDAQ	FNK	Wed, Dec 18, 2013	28.65	28.91	28.45	28.91
617	NASDAQ	FNK	Tue, Dec 17, 2013	28.56	28.56	28.46	28.46
616	NASDAQ	FNK	Mon, Dec 16, 2013	28.51	28.66	28.48	28.62
615	NASDAQ	FNK	Fri, Dec 13, 2013	28.24	28.39	28.22	28.37
614	NASDAQ	FNK	Thu, Dec 12, 2013	28.26	28.29	28.22	28.28
613	NASDAQ	FNK	Wed, Dec 11, 2013	28.76	28.76	28.24	28.24
612	NASDAQ	FNK	Tue, Dec 10, 2013	28.79	28.89	28.71	28.75
611	NASDAQ	FNK	Mon, Dec 9, 2013	28.79	28.93	28.77	28.77
610	NASDAQ	FNK	Fri, Dec 6, 2013	28.93	28.93	28.78	28.78
609	NASDAQ	FNK	Thu, Dec 5, 2013	28.48	28.58	28.45	28.46
608	NASDAQ	FNK	Wed, Dec 4, 2013	28.56	28.66	28.50	28.65
607	NASDAQ	FNK	Tue, Dec 3, 2013	28.54	28.63	28.54	28.63
606	NASDAQ	FNK	Mon, Dec 2, 2013	28.67	28.85	28.60	28.79
605	NASDAQ	FNK	Fri, Nov 29, 2013	28.89	28.89	28.88	28.88
604	NASDAQ	FNK	Wed, Nov 27, 2013	28.88	28.89	28.81	28.81
603	NASDAQ	FNK	Tue, Nov 26, 2013	28.74	28.88	28.74	28.86
602	NASDAQ	FNK	Mon, Nov 25, 2013	28.98	28.99	28.80	28.83
601	NASDAQ	FNK	Fri, Nov 22, 2013	28.79	28.96	28.79	28.95
600	NASDAQ	FNK	Thu, Nov 21, 2013	28.68	28.89	28.64	28.88
599	NASDAQ	FNK	Wed, Nov 20, 2013	28.62	28.75	28.53	28.53
598	NASDAQ	FNK	Tue, Nov 19, 2013	28.72	28.79	28.53	28.61
597	NASDAQ	FNK	Mon, Nov 18, 2013	29.03	29.03	28.73	28.73
596	NASDAQ	FNK	Fri, Nov 15, 2013	28.82	28.95	28.80	28.89
595	NASDAQ	FNK	Thu, Nov 14, 2013	28.82	28.82	28.76	28.76
594	NASDAQ	FNK	Wed, Nov 13, 2013	28.39	28.81	28.39	28.81
593	NASDAQ	FNK	Tue, Nov 12, 2013	28.51	28.51	28.42	28.42
592	NASDAQ	FNK	Mon, Nov 11, 2013	28.33	28.55	28.33	28.55
591	NASDAQ	FNK	Fri, Nov 8, 2013	28.04	28.23	28.03	28.23
590	NASDAQ	FNK	Thu, Nov 7, 2013	28.51	28.51	28.04	28.04
589	NASDAQ	FNK	Wed, Nov 6, 2013	28.30	28.46	28.30	28.35
588	NASDAQ	FNK	Tue, Nov 5, 2013	28.34	28.39	28.29	28.36
587	NASDAQ	FNK	Mon, Nov 4, 2013	28.23	28.44	28.22	28.43
586	NASDAQ	FNK	Fri, Nov 1, 2013	28.23	28.23	27.95	28.15
585	NASDAQ	FNK	Thu, Oct 31, 2013	28.22	28.24	28.09	28.19
584	NASDAQ	FNK	Wed, Oct 30, 2013	28.47	28.50	28.31	28.34
583	NASDAQ	FNK	Tue, Oct 29, 2013	28.42	28.54	28.28	28.48
582	NASDAQ	FNK	Mon, Oct 28, 2013	28.00	28.35	28.00	28.35
581	NASDAQ	FNK	Fri, Oct 25, 2013	28.19	28.30	28.15	28.23
580	NASDAQ	FNK	Thu, Oct 24, 2013	28.14	28.21	28.11	28.21
579	NASDAQ	FNK	Wed, Oct 23, 2013	28.22	28.22	28.06	28.13
578	NASDAQ	FNK	Tue, Oct 22, 2013	28.22	28.26	28.17	28.25
577	NASDAQ	FNK	Mon, Oct 21, 2013	28.09	28.09	28.01	28.04
576	NASDAQ	FNK	Fri, Oct 18, 2013	27.80	28.09	27.80	28.09
575	NASDAQ	FNK	Thu, Oct 17, 2013	27.48	27.77	27.48	27.76
574	NASDAQ	FNK	Wed, Oct 16, 2013	27.40	27.56	27.40	27.48
573	NASDAQ	FNK	Tue, Oct 15, 2013	27.47	27.49	27.30	27.30
572	NASDAQ	FNK	Mon, Oct 14, 2013	27.34	27.46	27.30	27.46
571	NASDAQ	FNK	Fri, Oct 11, 2013	27.07	27.34	27.07	27.34
570	NASDAQ	FNK	Thu, Oct 10, 2013	26.68	27.11	26.68	27.11
569	NASDAQ	FNK	Wed, Oct 9, 2013	26.67	26.72	26.50	26.58
568	NASDAQ	FNK	Tue, Oct 8, 2013	26.92	26.93	26.65	26.71
567	NASDAQ	FNK	Mon, Oct 7, 2013	27.00	27.02	26.95	26.98
566	NASDAQ	FNK	Fri, Oct 4, 2013	27.06	27.24	27.04	27.22
565	NASDAQ	FNK	Thu, Oct 3, 2013	27.12	27.12	26.88	27.05
564	NASDAQ	FNK	Wed, Oct 2, 2013	27.07	27.24	27.01	27.18
563	NASDAQ	FNK	Tue, Oct 1, 2013	26.88	27.31	26.88	27.29
562	NASDAQ	FNK	Mon, Sep 30, 2013	26.66	26.96	26.65	26.91
561	NASDAQ	FNK	Fri, Sep 27, 2013	26.93	26.93	26.93	26.93
560	NASDAQ	FNK	Thu, Sep 26, 2013	26.90	27.00	26.90	26.96
559	NASDAQ	FNK	Wed, Sep 25, 2013	26.87	27.04	26.87	26.90
558	NASDAQ	FNK	Tue, Sep 24, 2013	26.79	26.95	26.75	26.89
557	NASDAQ	FNK	Mon, Sep 23, 2013	26.83	26.84	26.83	26.83
556	NASDAQ	FNK	Fri, Sep 20, 2013	27.06	27.11	26.85	26.86
555	NASDAQ	FNK	Thu, Sep 19, 2013	27.15	27.19	27.01	27.05
554	NASDAQ	FNK	Wed, Sep 18, 2013	26.88	27.14	26.77	27.13
553	NASDAQ	FNK	Tue, Sep 17, 2013	26.66	26.88	26.66	26.88
552	NASDAQ	FNK	Mon, Sep 16, 2013	27.09	27.09	26.74	26.76
551	NASDAQ	FNK	Fri, Sep 13, 2013	26.51	26.82	26.49	26.59
550	NASDAQ	FNK	Thu, Sep 12, 2013	26.49	26.55	26.42	26.42
549	NASDAQ	FNK	Wed, Sep 11, 2013	26.45	26.56	26.41	26.56
548	NASDAQ	FNK	Tue, Sep 10, 2013	26.40	26.47	26.36	26.44
547	NASDAQ	FNK	Mon, Sep 9, 2013	26.17	26.24	26.17	26.24
546	NASDAQ	FNK	Fri, Sep 6, 2013	25.96	25.99	25.91	25.93
545	NASDAQ	FNK	Thu, Sep 5, 2013	25.89	25.97	25.88	25.96
544	NASDAQ	FNK	Wed, Sep 4, 2013	25.58	25.82	25.58	25.79
543	NASDAQ	FNK	Tue, Sep 3, 2013	26.01	26.01	25.44	25.49
542	NASDAQ	FNK	Fri, Aug 30, 2013	26.05	26.05	26.01	26.01
541	NASDAQ	FNK	Thu, Aug 29, 2013	25.90	26.12	25.90	26.08
540	NASDAQ	FNK	Wed, Aug 28, 2013	25.83	25.97	25.79	25.95
539	NASDAQ	FNK	Tue, Aug 27, 2013	26.17	26.17	25.91	25.93
538	NASDAQ	FNK	Mon, Aug 26, 2013	26.44	26.47	26.44	26.47
537	NASDAQ	FNK	Fri, Aug 23, 2013	26.29	26.32	26.29	26.32
536	NASDAQ	FNK	Thu, Aug 22, 2013	26.05	26.46	26.05	26.29
535	NASDAQ	FNK	Wed, Aug 21, 2013	26.15	26.23	26.03	26.03
534	NASDAQ	FNK	Tue, Aug 20, 2013	26.06	26.31	26.06	26.29
533	NASDAQ	FNK	Mon, Aug 19, 2013	26.22	26.22	26.00	26.06
532	NASDAQ	FNK	Fri, Aug 16, 2013	26.31	26.33	26.21	26.29
531	NASDAQ	FNK	Thu, Aug 15, 2013	26.43	26.49	26.22	26.34
530	NASDAQ	FNK	Wed, Aug 14, 2013	26.80	26.80	26.71	26.74
529	NASDAQ	FNK	Tue, Aug 13, 2013	26.87	26.88	26.68	26.83
528	NASDAQ	FNK	Mon, Aug 12, 2013	26.59	26.80	26.59	26.78
527	NASDAQ	FNK	Fri, Aug 9, 2013	26.80	26.81	26.77	26.78
526	NASDAQ	FNK	Thu, Aug 8, 2013	26.86	26.86	26.74	26.83
525	NASDAQ	FNK	Wed, Aug 7, 2013	26.55	26.74	26.54	26.69
524	NASDAQ	FNK	Tue, Aug 6, 2013	26.97	26.97	26.76	26.82
523	NASDAQ	FNK	Mon, Aug 5, 2013	27.15	27.15	27.01	27.04
522	NASDAQ	FNK	Fri, Aug 2, 2013	27.09	27.10	26.99	27.08
521	NASDAQ	FNK	Thu, Aug 1, 2013	27.20	27.27	27.17	27.24
520	NASDAQ	FNK	Wed, Jul 31, 2013	26.59	26.80	26.59	26.68
519	NASDAQ	FNK	Tue, Jul 30, 2013	26.55	26.56	26.45	26.56
518	NASDAQ	FNK	Mon, Jul 29, 2013	26.56	26.64	26.48	26.53
517	NASDAQ	FNK	Fri, Jul 26, 2013	26.64	26.68	26.52	26.68
516	NASDAQ	FNK	Thu, Jul 25, 2013	26.54	26.66	26.54	26.64
515	NASDAQ	FNK	Wed, Jul 24, 2013	26.90	26.90	26.59	26.59
514	NASDAQ	FNK	Tue, Jul 23, 2013	26.79	26.81	26.77	26.78
513	NASDAQ	FNK	Mon, Jul 22, 2013	26.70	26.80	26.70	26.76
512	NASDAQ	FNK	Fri, Jul 19, 2013	26.59	26.63	26.55	26.63
511	NASDAQ	FNK	Thu, Jul 18, 2013	26.54	26.67	26.54	26.67
510	NASDAQ	FNK	Wed, Jul 17, 2013	26.41	26.47	26.33	26.36
509	NASDAQ	FNK	Tue, Jul 16, 2013	26.49	26.49	26.28	26.28
508	NASDAQ	FNK	Mon, Jul 15, 2013	26.36	26.47	26.35	26.44
507	NASDAQ	FNK	Fri, Jul 12, 2013	26.58	26.58	26.06	26.30
506	NASDAQ	FNK	Thu, Jul 11, 2013	26.61	26.61	26.16	26.27
505	NASDAQ	FNK	Wed, Jul 10, 2013	26.01	26.08	25.91	26.03
504	NASDAQ	FNK	Tue, Jul 9, 2013	25.82	25.96	25.78	25.96
503	NASDAQ	FNK	Mon, Jul 8, 2013	25.70	25.70	25.69	25.69
502	NASDAQ	FNK	Fri, Jul 5, 2013	25.49	25.61	25.35	25.61
501	NASDAQ	FNK	Wed, Jul 3, 2013	25.13	25.24	25.13	25.23
500	NASDAQ	FNK	Tue, Jul 2, 2013	25.40	25.41	25.10	25.17
499	NASDAQ	FNK	Mon, Jul 1, 2013	25.26	25.36	25.26	25.27
498	NASDAQ	FNK	Fri, Jun 28, 2013	24.98	25.08	24.94	24.99
497	NASDAQ	FNK	Thu, Jun 27, 2013	24.88	25.03	24.88	25.01
496	NASDAQ	FNK	Wed, Jun 26, 2013	24.99	24.99	24.65	24.68
495	NASDAQ	FNK	Tue, Jun 25, 2013	24.45	24.51	24.42	24.51
494	NASDAQ	FNK	Mon, Jun 24, 2013	24.37	24.47	24.21	24.39
493	NASDAQ	FNK	Fri, Jun 21, 2013	24.67	24.69	24.43	24.58
492	NASDAQ	FNK	Thu, Jun 20, 2013	25.10	25.10	24.67	24.69
491	NASDAQ	FNK	Wed, Jun 19, 2013	25.65	25.65	25.36	25.36
490	NASDAQ	FNK	Tue, Jun 18, 2013	25.52	25.61	25.47	25.61
489	NASDAQ	FNK	Mon, Jun 17, 2013	25.28	25.49	25.28	25.46
488	NASDAQ	FNK	Fri, Jun 14, 2013	25.38	25.46	25.22	25.24
487	NASDAQ	FNK	Thu, Jun 13, 2013	24.99	25.47	24.99	25.47
486	NASDAQ	FNK	Wed, Jun 12, 2013	25.06	25.07	24.95	24.99
485	NASDAQ	FNK	Tue, Jun 11, 2013	25.37	25.37	25.21	25.24
484	NASDAQ	FNK	Mon, Jun 10, 2013	25.44	25.57	25.44	25.50
483	NASDAQ	FNK	Fri, Jun 7, 2013	25.45	25.45	25.28	25.42
482	NASDAQ	FNK	Thu, Jun 6, 2013	24.95	25.18	24.79	25.13
481	NASDAQ	FNK	Wed, Jun 5, 2013	25.24	25.24	25.03	25.03
480	NASDAQ	FNK	Tue, Jun 4, 2013	25.46	25.58	25.27	25.27
479	NASDAQ	FNK	Mon, Jun 3, 2013	25.50	25.53	25.29	25.43
478	NASDAQ	FNK	Fri, May 31, 2013	25.58	25.76	25.58	25.74
477	NASDAQ	FNK	Thu, May 30, 2013	25.57	25.68	25.57	25.68
476	NASDAQ	FNK	Wed, May 29, 2013	25.45	25.49	25.29	25.48
475	NASDAQ	FNK	Tue, May 28, 2013	25.79	25.79	25.45	25.52
474	NASDAQ	FNK	Fri, May 24, 2013	25.25	25.29	25.20	25.28
473	NASDAQ	FNK	Thu, May 23, 2013	25.15	25.27	25.10	25.27
472	NASDAQ	FNK	Wed, May 22, 2013	25.86	25.86	25.28	25.37
471	NASDAQ	FNK	Tue, May 21, 2013	25.67	25.77	25.63	25.75
470	NASDAQ	FNK	Mon, May 20, 2013	25.51	25.66	25.51	25.64
469	NASDAQ	FNK	Fri, May 17, 2013	25.39	25.51	25.38	25.51
468	NASDAQ	FNK	Thu, May 16, 2013	25.33	25.45	25.21	25.27
467	NASDAQ	FNK	Wed, May 15, 2013	25.21	25.40	25.21	25.38
466	NASDAQ	FNK	Tue, May 14, 2013	25.10	25.23	25.10	25.22
465	NASDAQ	FNK	Mon, May 13, 2013	25.04	25.09	24.99	25.00
464	NASDAQ	FNK	Fri, May 10, 2013	25.07	25.15	24.99	25.13
463	NASDAQ	FNK	Thu, May 9, 2013	25.06	25.12	24.96	25.03
462	NASDAQ	FNK	Wed, May 8, 2013	24.94	25.03	24.92	24.96
461	NASDAQ	FNK	Tue, May 7, 2013	24.82	24.94	24.81	24.93
460	NASDAQ	FNK	Mon, May 6, 2013	24.69	24.71	24.63	24.69
459	NASDAQ	FNK	Fri, May 3, 2013	24.62	24.63	24.62	24.63
458	NASDAQ	FNK	Thu, May 2, 2013	24.16	24.30	24.13	24.28
457	NASDAQ	FNK	Wed, May 1, 2013	24.46	24.46	24.05	24.05
456	NASDAQ	FNK	Tue, Apr 30, 2013	24.37	24.51	24.33	24.51
455	NASDAQ	FNK	Mon, Apr 29, 2013	24.39	24.39	24.29	24.33
454	NASDAQ	FNK	Fri, Apr 26, 2013	24.15	24.15	24.05	24.10
453	NASDAQ	FNK	Thu, Apr 25, 2013	24.15	24.36	24.15	24.28
452	NASDAQ	FNK	Wed, Apr 24, 2013	24.06	24.23	24.06	24.23
451	NASDAQ	FNK	Tue, Apr 23, 2013	24.01	24.09	23.92	24.04
450	NASDAQ	FNK	Mon, Apr 22, 2013	23.72	23.76	23.40	23.70
449	NASDAQ	FNK	Fri, Apr 19, 2013	23.47	23.73	23.47	23.69
448	NASDAQ	FNK	Thu, Apr 18, 2013	23.61	23.62	23.40	23.47
447	NASDAQ	FNK	Wed, Apr 17, 2013	23.69	23.70	23.44	23.63
446	NASDAQ	FNK	Tue, Apr 16, 2013	23.82	24.04	23.79	24.04
445	NASDAQ	FNK	Mon, Apr 15, 2013	24.47	24.47	23.75	23.78
444	NASDAQ	FNK	Fri, Apr 12, 2013	24.62	24.62	24.43	24.57
443	NASDAQ	FNK	Thu, Apr 11, 2013	24.62	24.79	24.62	24.72
442	NASDAQ	FNK	Wed, Apr 10, 2013	24.31	24.65	24.31	24.65
441	NASDAQ	FNK	Tue, Apr 9, 2013	24.33	24.37	24.18	24.32
440	NASDAQ	FNK	Mon, Apr 8, 2013	24.11	24.24	24.04	24.24
439	NASDAQ	FNK	Fri, Apr 5, 2013	23.72	24.09	23.72	24.09
438	NASDAQ	FNK	Thu, Apr 4, 2013	23.96	24.11	23.94	24.09
437	NASDAQ	FNK	Wed, Apr 3, 2013	24.37	24.37	23.97	23.99
436	NASDAQ	FNK	Tue, Apr 2, 2013	24.59	24.59	24.27	24.27
435	NASDAQ	FNK	Mon, Apr 1, 2013	24.80	24.80	24.42	24.42
434	NASDAQ	FNK	Thu, Mar 28, 2013	24.72	24.80	24.71	24.80
433	NASDAQ	FNK	Wed, Mar 27, 2013	24.49	24.73	24.38	24.72
432	NASDAQ	FNK	Tue, Mar 26, 2013	24.56	24.59	24.49	24.59
431	NASDAQ	FNK	Mon, Mar 25, 2013	24.55	24.55	24.33	24.45
430	NASDAQ	FNK	Fri, Mar 22, 2013	24.54	24.54	24.42	24.42
429	NASDAQ	FNK	Thu, Mar 21, 2013	24.46	24.61	24.44	24.44
428	NASDAQ	FNK	Wed, Mar 20, 2013	24.58	24.72	24.58	24.71
427	NASDAQ	FNK	Tue, Mar 19, 2013	24.65	24.77	24.33	24.48
426	NASDAQ	FNK	Mon, Mar 18, 2013	24.54	24.70	24.54	24.55
425	NASDAQ	FNK	Fri, Mar 15, 2013	24.55	24.73	24.55	24.70
424	NASDAQ	FNK	Thu, Mar 14, 2013	24.47	24.66	24.47	24.66
423	NASDAQ	FNK	Wed, Mar 13, 2013	24.32	24.47	24.32	24.45
422	NASDAQ	FNK	Tue, Mar 12, 2013	24.26	24.38	24.25	24.32
421	NASDAQ	FNK	Mon, Mar 11, 2013	24.17	24.32	24.17	24.31
420	NASDAQ	FNK	Fri, Mar 8, 2013	24.17	24.25	24.12	24.25
419	NASDAQ	FNK	Thu, Mar 7, 2013	23.85	24.01	23.85	24.01
418	NASDAQ	FNK	Wed, Mar 6, 2013	23.82	23.84	23.79	23.81
417	NASDAQ	FNK	Tue, Mar 5, 2013	23.59	23.80	23.59	23.73
416	NASDAQ	FNK	Mon, Mar 4, 2013	23.48	23.48	23.42	23.47
415	NASDAQ	FNK	Fri, Mar 1, 2013	23.42	23.53	23.37	23.43
414	NASDAQ	FNK	Thu, Feb 28, 2013	23.64	23.78	23.64	23.67
413	NASDAQ	FNK	Wed, Feb 27, 2013	23.55	23.71	23.55	23.67
412	NASDAQ	FNK	Tue, Feb 26, 2013	23.29	23.36	23.21	23.36
411	NASDAQ	FNK	Mon, Feb 25, 2013	23.78	23.78	23.29	23.36
410	NASDAQ	FNK	Fri, Feb 22, 2013	23.68	23.79	23.68	23.79
409	NASDAQ	FNK	Thu, Feb 21, 2013	24.01	24.01	23.55	23.57
408	NASDAQ	FNK	Wed, Feb 20, 2013	24.17	24.17	23.80	23.82
407	NASDAQ	FNK	Tue, Feb 19, 2013	24.12	24.22	24.12	24.18
406	NASDAQ	FNK	Fri, Feb 15, 2013	24.15	24.15	23.91	23.93
405	NASDAQ	FNK	Thu, Feb 14, 2013	23.89	24.05	23.89	24.02
404	NASDAQ	FNK	Wed, Feb 13, 2013	24.16	24.16	23.86	23.91
403	NASDAQ	FNK	Tue, Feb 12, 2013	23.69	23.82	23.69	23.78
402	NASDAQ	FNK	Mon, Feb 11, 2013	23.73	23.73	23.58	23.64
401	NASDAQ	FNK	Fri, Feb 8, 2013	23.58	23.68	23.58	23.68
400	NASDAQ	FNK	Thu, Feb 7, 2013	23.58	23.58	23.43	23.47
399	NASDAQ	FNK	Wed, Feb 6, 2013	23.28	23.45	23.23	23.39
398	NASDAQ	FNK	Tue, Feb 5, 2013	23.22	23.36	23.22	23.30
397	NASDAQ	FNK	Fri, Feb 1, 2013	23.38	23.47	23.25	23.42
396	NASDAQ	FNK	Thu, Jan 31, 2013	23.07	23.57	23.07	23.25
395	NASDAQ	FNK	Wed, Jan 30, 2013	23.27	23.28	23.06	23.08
394	NASDAQ	FNK	Tue, Jan 29, 2013	23.28	23.28	23.28	23.28
393	NASDAQ	FNK	Mon, Jan 28, 2013	23.21	23.28	23.15	23.28
392	NASDAQ	FNK	Fri, Jan 25, 2013	23.22	23.24	23.10	23.20
391	NASDAQ	FNK	Thu, Jan 24, 2013	23.05	23.16	22.90	23.14
390	NASDAQ	FNK	Wed, Jan 23, 2013	22.98	22.98	22.82	22.91
389	NASDAQ	FNK	Tue, Jan 22, 2013	22.79	22.94	22.72	22.86
388	NASDAQ	FNK	Fri, Jan 18, 2013	22.68	22.69	22.65	22.65
387	NASDAQ	FNK	Thu, Jan 17, 2013	22.48	22.69	22.48	22.56
386	NASDAQ	FNK	Wed, Jan 16, 2013	22.51	22.51	22.41	22.48
385	NASDAQ	FNK	Tue, Jan 15, 2013	22.25	22.51	22.25	22.51
384	NASDAQ	FNK	Mon, Jan 14, 2013	22.34	22.34	22.20	22.21
383	NASDAQ	FNK	Fri, Jan 11, 2013	22.27	22.39	22.27	22.33
382	NASDAQ	FNK	Thu, Jan 10, 2013	22.32	22.39	22.22	22.39
381	NASDAQ	FNK	Wed, Jan 9, 2013	22.30	22.30	22.19	22.19
380	NASDAQ	FNK	Tue, Jan 8, 2013	22.36	22.36	22.11	22.15
379	NASDAQ	FNK	Mon, Jan 7, 2013	22.39	22.39	22.27	22.33
378	NASDAQ	FNK	Fri, Jan 4, 2013	22.42	22.44	22.34	22.34
377	NASDAQ	FNK	Thu, Jan 3, 2013	22.20	22.43	22.20	22.21
376	NASDAQ	FNK	Wed, Jan 2, 2013	22.21	22.29	22.09	22.29
375	NASDAQ	FNK	Mon, Dec 31, 2012	21.15	21.58	21.15	21.58
374	NASDAQ	FNK	Fri, Dec 28, 2012	21.33	21.41	21.29	21.38
373	NASDAQ	FNK	Thu, Dec 27, 2012	21.31	21.39	21.17	21.39
372	NASDAQ	FNK	Wed, Dec 26, 2012	21.66	21.66	21.66	21.66
371	NASDAQ	FNK	Mon, Dec 24, 2012	21.70	21.70	21.67	21.67
370	NASDAQ	FNK	Fri, Dec 21, 2012	21.91	21.91	21.70	21.70
369	NASDAQ	FNK	Thu, Dec 20, 2012	22.05	22.13	22.05	22.13
368	NASDAQ	FNK	Wed, Dec 19, 2012	22.25	22.25	22.10	22.10
367	NASDAQ	FNK	Tue, Dec 18, 2012	21.68	21.96	21.60	21.96
366	NASDAQ	FNK	Mon, Dec 17, 2012	21.42	21.60	21.38	21.60
365	NASDAQ	FNK	Fri, Dec 14, 2012	21.37	21.38	21.33	21.38
364	NASDAQ	FNK	Thu, Dec 13, 2012	21.58	21.58	21.33	21.33
363	NASDAQ	FNK	Wed, Dec 12, 2012	21.62	21.63	21.62	21.63
362	NASDAQ	FNK	Tue, Dec 11, 2012	21.33	21.59	21.33	21.52
361	NASDAQ	FNK	Mon, Dec 10, 2012	21.30	21.35	21.30	21.32
360	NASDAQ	FNK	Fri, Dec 7, 2012	21.14	21.28	21.10	21.14
359	NASDAQ	FNK	Wed, Dec 5, 2012	21.10	21.30	21.10	21.30
358	NASDAQ	FNK	Fri, Nov 30, 2012	21.16	21.16	21.00	21.00
357	NASDAQ	FNK	Thu, Nov 29, 2012	21.11	21.11	20.99	21.07
356	NASDAQ	FNK	Wed, Nov 28, 2012	20.68	20.77	20.68	20.77
355	NASDAQ	FNK	Tue, Nov 27, 2012	20.78	20.81	20.72	20.78
354	NASDAQ	FNK	Mon, Nov 26, 2012	20.76	20.76	20.68	20.68
353	NASDAQ	FNK	Fri, Nov 23, 2012	20.64	20.64	20.64	20.64
352	NASDAQ	FNK	Wed, Nov 21, 2012	20.44	20.44	20.44	20.44
351	NASDAQ	FNK	Tue, Nov 20, 2012	20.26	20.26	20.26	20.26
350	NASDAQ	FNK	Mon, Nov 19, 2012	19.91	20.30	19.91	20.20
349	NASDAQ	FNK	Fri, Nov 16, 2012	19.87	19.97	19.70	19.97
348	NASDAQ	FNK	Thu, Nov 15, 2012	19.98	19.98	19.77	19.77
347	NASDAQ	FNK	Wed, Nov 14, 2012	20.33	20.33	19.98	19.98
346	NASDAQ	FNK	Tue, Nov 13, 2012	20.14	20.46	20.14	20.33
345	NASDAQ	FNK	Mon, Nov 12, 2012	20.51	20.51	20.35	20.47
344	NASDAQ	FNK	Fri, Nov 9, 2012	20.48	20.48	20.48	20.48
343	NASDAQ	FNK	Thu, Nov 8, 2012	20.63	20.66	20.49	20.49
342	NASDAQ	FNK	Wed, Nov 7, 2012	20.85	20.85	20.63	20.67
341	NASDAQ	FNK	Tue, Nov 6, 2012	21.21	21.21	21.21	21.21
340	NASDAQ	FNK	Mon, Nov 5, 2012	20.88	20.91	20.88	20.88
339	NASDAQ	FNK	Fri, Nov 2, 2012	21.19	21.19	20.78	20.78
338	NASDAQ	FNK	Thu, Nov 1, 2012	20.58	21.26	20.58	21.19
337	NASDAQ	FNK	Wed, Oct 31, 2012	20.54	20.64	20.54	20.58
336	NASDAQ	FNK	Fri, Oct 26, 2012	20.62	20.73	20.60	20.65
335	NASDAQ	FNK	Thu, Oct 25, 2012	20.99	20.99	20.56	20.57
334	NASDAQ	FNK	Wed, Oct 24, 2012	20.66	20.94	20.60	20.63
333	NASDAQ	FNK	Tue, Oct 23, 2012	20.51	20.52	20.41	20.52
332	NASDAQ	FNK	Mon, Oct 22, 2012	20.83	20.83	20.67	20.71
331	NASDAQ	FNK	Fri, Oct 19, 2012	20.86	20.86	20.83	20.83
330	NASDAQ	FNK	Tue, Oct 16, 2012	20.81	21.12	20.81	21.01
329	NASDAQ	FNK	Mon, Oct 15, 2012	20.74	20.74	20.67	20.67
328	NASDAQ	FNK	Thu, Oct 11, 2012	20.74	20.74	20.74	20.74
327	NASDAQ	FNK	Wed, Oct 10, 2012	20.53	20.53	20.53	20.53
326	NASDAQ	FNK	Tue, Oct 9, 2012	20.95	20.95	20.64	20.64
325	NASDAQ	FNK	Mon, Oct 8, 2012	20.97	20.97	20.97	20.97
324	NASDAQ	FNK	Fri, Oct 5, 2012	21.09	21.09	21.09	21.09
323	NASDAQ	FNK	Thu, Oct 4, 2012	20.78	20.89	20.67	20.89
322	NASDAQ	FNK	Wed, Oct 3, 2012	20.69	20.69	20.60	20.67
321	NASDAQ	FNK	Tue, Oct 2, 2012	20.75	20.76	20.58	20.71
320	NASDAQ	FNK	Fri, Sep 28, 2012	20.62	20.81	20.62	20.81
319	NASDAQ	FNK	Thu, Sep 27, 2012	20.74	20.92	20.74	20.85
318	NASDAQ	FNK	Wed, Sep 26, 2012	20.75	20.75	20.55	20.66
317	NASDAQ	FNK	Tue, Sep 25, 2012	21.13	21.13	20.75	20.75
316	NASDAQ	FNK	Mon, Sep 24, 2012	21.19	21.37	21.18	21.25
315	NASDAQ	FNK	Fri, Sep 21, 2012	21.31	21.44	21.31	21.38
314	NASDAQ	FNK	Thu, Sep 20, 2012	21.25	21.31	21.23	21.31
313	NASDAQ	FNK	Wed, Sep 19, 2012	21.42	21.44	21.42	21.44
312	NASDAQ	FNK	Tue, Sep 18, 2012	21.52	21.52	21.32	21.32
311	NASDAQ	FNK	Mon, Sep 17, 2012	21.76	21.76	21.47	21.59
310	NASDAQ	FNK	Fri, Sep 14, 2012	21.75	21.87	21.72	21.84
309	NASDAQ	FNK	Thu, Sep 13, 2012	21.17	21.56	21.17	21.44
308	NASDAQ	FNK	Wed, Sep 12, 2012	21.19	21.23	21.17	21.17
307	NASDAQ	FNK	Tue, Sep 11, 2012	20.99	21.12	20.99	21.12
306	NASDAQ	FNK	Mon, Sep 10, 2012	20.98	21.11	20.98	21.11
305	NASDAQ	FNK	Fri, Sep 7, 2012	21.16	21.16	21.16	21.16
304	NASDAQ	FNK	Thu, Sep 6, 2012	20.56	20.82	20.56	20.82
303	NASDAQ	FNK	Wed, Sep 5, 2012	20.41	20.46	20.38	20.38
302	NASDAQ	FNK	Tue, Sep 4, 2012	20.26	20.26	19.99	20.11
301	NASDAQ	FNK	Fri, Aug 31, 2012	20.12	20.25	20.12	20.25
300	NASDAQ	FNK	Thu, Aug 30, 2012	20.25	20.25	20.10	20.12
299	NASDAQ	FNK	Wed, Aug 29, 2012	20.28	20.32	20.11	20.32
298	NASDAQ	FNK	Tue, Aug 28, 2012	20.15	20.28	20.15	20.28
297	NASDAQ	FNK	Mon, Aug 27, 2012	20.23	20.23	20.23	20.23
296	NASDAQ	FNK	Fri, Aug 24, 2012	20.22	20.23	20.02	20.23
295	NASDAQ	FNK	Thu, Aug 23, 2012	20.45	20.45	20.22	20.22
294	NASDAQ	FNK	Wed, Aug 22, 2012	20.54	20.54	20.47	20.48
293	NASDAQ	FNK	Tue, Aug 21, 2012	20.73	20.73	20.62	20.62
292	NASDAQ	FNK	Fri, Aug 17, 2012	20.53	20.58	20.46	20.58
291	NASDAQ	FNK	Thu, Aug 16, 2012	20.14	20.36	20.14	20.36
290	NASDAQ	FNK	Wed, Aug 15, 2012	20.13	20.26	20.04	20.15
289	NASDAQ	FNK	Tue, Aug 14, 2012	20.23	20.23	20.18	20.18
288	NASDAQ	FNK	Mon, Aug 13, 2012	20.01	20.22	20.01	20.22
287	NASDAQ	FNK	Fri, Aug 10, 2012	20.18	20.25	20.18	20.25
286	NASDAQ	FNK	Thu, Aug 9, 2012	20.15	20.29	20.15	20.29
285	NASDAQ	FNK	Wed, Aug 8, 2012	20.09	20.16	20.09	20.16
284	NASDAQ	FNK	Tue, Aug 7, 2012	19.93	20.24	19.93	20.13
283	NASDAQ	FNK	Mon, Aug 6, 2012	19.69	19.96	19.69	19.95
282	NASDAQ	FNK	Fri, Aug 3, 2012	19.73	19.83	19.71	19.71
281	NASDAQ	FNK	Thu, Aug 2, 2012	19.19	19.28	19.14	19.24
280	NASDAQ	FNK	Wed, Aug 1, 2012	19.82	19.82	19.63	19.63
279	NASDAQ	FNK	Tue, Jul 31, 2012	19.93	19.93	19.82	19.82
278	NASDAQ	FNK	Mon, Jul 30, 2012	19.88	20.01	19.75	19.88
277	NASDAQ	FNK	Fri, Jul 27, 2012	19.49	19.89	19.49	19.89
276	NASDAQ	FNK	Thu, Jul 26, 2012	19.54	19.54	19.41	19.42
275	NASDAQ	FNK	Wed, Jul 25, 2012	19.04	19.04	19.04	19.04
274	NASDAQ	FNK	Tue, Jul 24, 2012	19.49	19.49	19.04	19.04
273	NASDAQ	FNK	Mon, Jul 23, 2012	19.46	19.49	19.43	19.49
272	NASDAQ	FNK	Fri, Jul 20, 2012	19.97	19.97	19.76	19.77
271	NASDAQ	FNK	Thu, Jul 19, 2012	20.20	20.20	19.95	20.06
270	NASDAQ	FNK	Wed, Jul 18, 2012	19.83	19.83	19.83	19.83
269	NASDAQ	FNK	Tue, Jul 17, 2012	19.72	19.72	19.70	19.70
268	NASDAQ	FNK	Mon, Jul 16, 2012	19.83	19.83	19.66	19.70
267	NASDAQ	FNK	Fri, Jul 13, 2012	19.83	19.84	19.79	19.83
266	NASDAQ	FNK	Thu, Jul 12, 2012	19.44	19.53	19.44	19.53
265	NASDAQ	FNK	Wed, Jul 11, 2012	19.68	19.72	19.53	19.53
264	NASDAQ	FNK	Tue, Jul 10, 2012	19.97	19.97	19.63	19.65
263	NASDAQ	FNK	Mon, Jul 9, 2012	20.16	20.16	19.97	19.97
262	NASDAQ	FNK	Fri, Jul 6, 2012	20.24	20.24	20.14	20.15
261	NASDAQ	FNK	Thu, Jul 5, 2012	20.36	20.37	20.05	20.19
260	NASDAQ	FNK	Tue, Jul 3, 2012	20.23	20.37	20.23	20.35
259	NASDAQ	FNK	Mon, Jul 2, 2012	20.08	20.08	19.86	19.98
258	NASDAQ	FNK	Fri, Jun 29, 2012	19.91	19.94	19.73	19.94
257	NASDAQ	FNK	Thu, Jun 28, 2012	19.15	19.39	19.07	19.39
256	NASDAQ	FNK	Wed, Jun 27, 2012	18.89	19.18	18.89	19.18
255	NASDAQ	FNK	Tue, Jun 26, 2012	18.77	18.89	18.70	18.89
254	NASDAQ	FNK	Mon, Jun 25, 2012	19.30	19.30	18.72	18.81
253	NASDAQ	FNK	Fri, Jun 22, 2012	19.08	19.21	19.07	19.21
252	NASDAQ	FNK	Thu, Jun 21, 2012	19.64	19.65	19.08	19.08
251	NASDAQ	FNK	Wed, Jun 20, 2012	19.68	19.68	19.60	19.64
250	NASDAQ	FNK	Tue, Jun 19, 2012	19.51	19.70	19.50	19.68
249	NASDAQ	FNK	Mon, Jun 18, 2012	19.17	19.23	19.17	19.23
248	NASDAQ	FNK	Fri, Jun 15, 2012	19.20	19.33	19.20	19.20
247	NASDAQ	FNK	Thu, Jun 14, 2012	18.93	19.08	18.93	19.08
246	NASDAQ	FNK	Wed, Jun 13, 2012	19.22	19.22	18.91	18.93
245	NASDAQ	FNK	Tue, Jun 12, 2012	19.19	19.26	19.09	19.25
244	NASDAQ	FNK	Mon, Jun 11, 2012	19.49	19.49	19.12	19.12
243	NASDAQ	FNK	Fri, Jun 8, 2012	19.22	19.42	19.22	19.41
242	NASDAQ	FNK	Thu, Jun 7, 2012	19.46	19.61	19.25	19.26
241	NASDAQ	FNK	Wed, Jun 6, 2012	19.03	19.33	19.03	19.33
240	NASDAQ	FNK	Tue, Jun 5, 2012	18.59	18.88	18.58	18.88
239	NASDAQ	FNK	Mon, Jun 4, 2012	18.83	18.83	18.42	18.58
238	NASDAQ	FNK	Fri, Jun 1, 2012	18.89	18.97	18.83	18.83
237	NASDAQ	FNK	Thu, May 31, 2012	19.65	19.65	19.36	19.36
236	NASDAQ	FNK	Wed, May 30, 2012	19.59	19.59	19.38	19.38
235	NASDAQ	FNK	Tue, May 29, 2012	20.07	20.07	19.70	19.76
234	NASDAQ	FNK	Fri, May 25, 2012	19.49	19.54	19.44	19.54
233	NASDAQ	FNK	Thu, May 24, 2012	19.42	19.45	19.24	19.25
232	NASDAQ	FNK	Wed, May 23, 2012	19.29	19.40	19.04	19.10
231	NASDAQ	FNK	Tue, May 22, 2012	19.44	19.53	19.34	19.34
230	NASDAQ	FNK	Mon, May 21, 2012	18.97	19.21	18.97	19.18
229	NASDAQ	FNK	Fri, May 18, 2012	19.24	19.25	18.99	18.99
228	NASDAQ	FNK	Thu, May 17, 2012	19.61	19.61	19.24	19.24
227	NASDAQ	FNK	Wed, May 16, 2012	19.88	20.09	19.61	19.61
226	NASDAQ	FNK	Tue, May 15, 2012	19.93	19.93	19.81	19.88
225	NASDAQ	FNK	Mon, May 14, 2012	19.88	19.96	19.88	19.94
224	NASDAQ	FNK	Fri, May 11, 2012	20.18	20.18	20.13	20.13
223	NASDAQ	FNK	Thu, May 10, 2012	20.23	20.23	20.14	20.18
222	NASDAQ	FNK	Wed, May 9, 2012	20.01	20.09	20.01	20.09
221	NASDAQ	FNK	Tue, May 8, 2012	20.05	20.19	19.89	20.17
220	NASDAQ	FNK	Mon, May 7, 2012	20.15	20.23	20.14	20.22
219	NASDAQ	FNK	Fri, May 4, 2012	20.97	20.97	20.27	20.27
218	NASDAQ	FNK	Thu, May 3, 2012	20.92	20.92	20.92	20.92
217	NASDAQ	FNK	Wed, May 2, 2012	20.54	21.00	20.54	20.99
216	NASDAQ	FNK	Tue, May 1, 2012	21.02	21.33	21.02	21.16
215	NASDAQ	FNK	Mon, Apr 30, 2012	21.09	21.09	21.02	21.02
214	NASDAQ	FNK	Fri, Apr 27, 2012	21.11	21.11	20.92	21.09
213	NASDAQ	FNK	Thu, Apr 26, 2012	20.76	20.93	20.76	20.93
212	NASDAQ	FNK	Wed, Apr 25, 2012	20.78	20.78	20.63	20.76
211	NASDAQ	FNK	Tue, Apr 24, 2012	20.39	20.55	20.39	20.42
210	NASDAQ	FNK	Mon, Apr 23, 2012	20.46	20.46	20.21	20.39
209	NASDAQ	FNK	Fri, Apr 20, 2012	20.78	20.78	20.63	20.64
208	NASDAQ	FNK	Thu, Apr 19, 2012	20.67	20.70	20.50	20.57
207	NASDAQ	FNK	Wed, Apr 18, 2012	20.70	20.75	20.65	20.71
206	NASDAQ	FNK	Tue, Apr 17, 2012	20.71	20.94	20.71	20.86
205	NASDAQ	FNK	Mon, Apr 16, 2012	20.55	20.55	20.42	20.42
204	NASDAQ	FNK	Fri, Apr 13, 2012	20.77	20.77	20.43	20.43
203	NASDAQ	FNK	Thu, Apr 12, 2012	20.62	20.83	20.62	20.83
202	NASDAQ	FNK	Wed, Apr 11, 2012	20.43	20.43	20.37	20.37
201	NASDAQ	FNK	Tue, Apr 10, 2012	20.60	20.61	20.15	20.15
200	NASDAQ	FNK	Mon, Apr 9, 2012	20.62	20.70	20.62	20.66
199	NASDAQ	FNK	Thu, Apr 5, 2012	21.14	21.14	20.97	20.97
198	NASDAQ	FNK	Wed, Apr 4, 2012	21.04	21.07	21.00	21.00
197	NASDAQ	FNK	Tue, Apr 3, 2012	21.25	21.32	21.25	21.28
196	NASDAQ	FNK	Mon, Apr 2, 2012	21.29	21.44	21.29	21.43
195	NASDAQ	FNK	Fri, Mar 30, 2012	21.30	21.30	21.26	21.29
194	NASDAQ	FNK	Thu, Mar 29, 2012	21.20	21.21	21.04	21.21
193	NASDAQ	FNK	Wed, Mar 28, 2012	21.52	21.52	21.43	21.43
192	NASDAQ	FNK	Tue, Mar 27, 2012	21.64	21.70	21.54	21.55
191	NASDAQ	FNK	Mon, Mar 26, 2012	21.61	21.61	21.49	21.57
190	NASDAQ	FNK	Fri, Mar 23, 2012	21.09	21.24	20.91	21.24
189	NASDAQ	FNK	Thu, Mar 22, 2012	21.05	21.06	21.00	21.06
188	NASDAQ	FNK	Wed, Mar 21, 2012	21.44	21.44	21.32	21.32
187	NASDAQ	FNK	Tue, Mar 20, 2012	21.31	21.42	21.31	21.42
186	NASDAQ	FNK	Mon, Mar 19, 2012	21.69	21.69	21.62	21.62
185	NASDAQ	FNK	Fri, Mar 16, 2012	21.46	21.49	21.46	21.49
184	NASDAQ	FNK	Wed, Mar 14, 2012	21.28	21.35	21.28	21.35
183	NASDAQ	FNK	Tue, Mar 13, 2012	20.95	21.26	20.95	21.26
182	NASDAQ	FNK	Mon, Mar 12, 2012	21.05	21.05	20.79	20.88
181	NASDAQ	FNK	Fri, Mar 9, 2012	21.07	21.07	21.02	21.02
180	NASDAQ	FNK	Wed, Mar 7, 2012	20.37	20.48	20.37	20.47
179	NASDAQ	FNK	Tue, Mar 6, 2012	20.25	20.25	20.17	20.17
178	NASDAQ	FNK	Fri, Mar 2, 2012	21.10	21.10	20.81	20.81
177	NASDAQ	FNK	Thu, Mar 1, 2012	21.09	21.14	21.00	21.00
176	NASDAQ	FNK	Wed, Feb 29, 2012	20.93	21.06	20.93	21.06
175	NASDAQ	FNK	Tue, Feb 28, 2012	21.16	21.16	21.16	21.16
174	NASDAQ	FNK	Mon, Feb 27, 2012	20.97	21.11	20.97	21.11
173	NASDAQ	FNK	Fri, Feb 24, 2012	21.10	21.10	21.07	21.09
172	NASDAQ	FNK	Wed, Feb 22, 2012	20.95	20.96	20.95	20.96
171	NASDAQ	FNK	Tue, Feb 21, 2012	21.23	21.26	21.03	21.03
170	NASDAQ	FNK	Fri, Feb 17, 2012	21.20	21.20	21.08	21.13
169	NASDAQ	FNK	Thu, Feb 16, 2012	20.88	21.09	20.88	21.09
168	NASDAQ	FNK	Wed, Feb 15, 2012	20.78	20.85	20.68	20.85
167	NASDAQ	FNK	Tue, Feb 14, 2012	20.59	20.66	20.59	20.59
166	NASDAQ	FNK	Mon, Feb 13, 2012	20.68	20.76	20.68	20.76
165	NASDAQ	FNK	Fri, Feb 10, 2012	20.54	20.69	20.54	20.62
164	NASDAQ	FNK	Tue, Feb 7, 2012	20.70	20.80	20.70	20.80
163	NASDAQ	FNK	Mon, Feb 6, 2012	20.72	20.75	20.71	20.74
162	NASDAQ	FNK	Fri, Feb 3, 2012	20.68	20.88	20.68	20.88
161	NASDAQ	FNK	Thu, Feb 2, 2012	20.34	20.42	20.34	20.41
160	NASDAQ	FNK	Wed, Feb 1, 2012	20.14	20.36	20.14	20.36
159	NASDAQ	FNK	Tue, Jan 31, 2012	20.02	20.02	19.81	19.87
158	NASDAQ	FNK	Mon, Jan 30, 2012	20.12	20.12	20.09	20.09
157	NASDAQ	FNK	Fri, Jan 27, 2012	20.25	20.30	20.25	20.29
156	NASDAQ	FNK	Thu, Jan 26, 2012	20.34	20.34	19.99	19.99
155	NASDAQ	FNK	Wed, Jan 25, 2012	19.95	20.24	19.95	20.21
154	NASDAQ	FNK	Tue, Jan 24, 2012	19.93	20.05	19.93	20.05
153	NASDAQ	FNK	Mon, Jan 23, 2012	19.82	19.94	19.82	19.90
152	NASDAQ	FNK	Fri, Jan 20, 2012	19.82	19.84	19.82	19.84
151	NASDAQ	FNK	Thu, Jan 19, 2012	19.85	19.85	19.73	19.73
150	NASDAQ	FNK	Wed, Jan 18, 2012	19.52	19.52	19.52	19.52
149	NASDAQ	FNK	Tue, Jan 17, 2012	19.29	19.33	19.29	19.33
148	NASDAQ	FNK	Fri, Jan 13, 2012	19.21	19.22	19.14	19.22
147	NASDAQ	FNK	Thu, Jan 12, 2012	19.29	19.45	19.29	19.45
146	NASDAQ	FNK	Wed, Jan 11, 2012	19.44	19.44	19.29	19.30
145	NASDAQ	FNK	Tue, Jan 10, 2012	19.32	19.34	19.32	19.34
144	NASDAQ	FNK	Mon, Jan 9, 2012	19.07	19.16	19.07	19.16
143	NASDAQ	FNK	Thu, Jan 5, 2012	19.07	19.08	19.06	19.06
142	NASDAQ	FNK	Wed, Jan 4, 2012	18.74	18.92	18.74	18.92
141	NASDAQ	FNK	Tue, Jan 3, 2012	19.14	19.14	18.95	19.04
140	NASDAQ	FNK	Thu, Dec 29, 2011	18.68	18.74	18.68	18.71
139	NASDAQ	FNK	Wed, Dec 28, 2011	18.68	18.69	18.35	18.35
138	NASDAQ	FNK	Tue, Dec 27, 2011	18.83	18.99	18.83	18.95
137	NASDAQ	FNK	Fri, Dec 23, 2011	18.88	18.88	18.88	18.88
136	NASDAQ	FNK	Thu, Dec 22, 2011	18.64	18.66	18.54	18.66
135	NASDAQ	FNK	Wed, Dec 21, 2011	18.33	18.50	18.30	18.50
134	NASDAQ	FNK	Tue, Dec 20, 2011	18.30	18.54	18.26	18.49
133	NASDAQ	FNK	Mon, Dec 19, 2011	18.31	18.31	17.90	17.92
132	NASDAQ	FNK	Fri, Dec 16, 2011	18.08	18.08	18.08	18.08
131	NASDAQ	FNK	Thu, Dec 15, 2011	18.02	18.02	17.98	17.98
130	NASDAQ	FNK	Wed, Dec 14, 2011	17.99	18.00	17.77	17.79
129	NASDAQ	FNK	Tue, Dec 13, 2011	18.66	18.70	18.44	18.44
128	NASDAQ	FNK	Mon, Dec 12, 2011	18.91	18.91	18.39	18.40
127	NASDAQ	FNK	Fri, Dec 9, 2011	18.51	18.82	18.49	18.82
126	NASDAQ	FNK	Thu, Dec 8, 2011	18.97	18.97	18.46	18.46
125	NASDAQ	FNK	Wed, Dec 7, 2011	19.01	19.01	18.80	18.97
124	NASDAQ	FNK	Tue, Dec 6, 2011	19.12	19.12	18.93	19.02
123	NASDAQ	FNK	Mon, Dec 5, 2011	19.18	19.24	19.18	19.24
122	NASDAQ	FNK	Fri, Dec 2, 2011	18.93	18.96	18.80	18.80
121	NASDAQ	FNK	Thu, Dec 1, 2011	18.83	18.85	18.82	18.85
120	NASDAQ	FNK	Wed, Nov 30, 2011	18.49	18.74	18.49	18.73
119	NASDAQ	FNK	Tue, Nov 29, 2011	17.76	17.82	17.76	17.80
118	NASDAQ	FNK	Mon, Nov 28, 2011	17.75	17.75	17.75	17.75
117	NASDAQ	FNK	Mon, Nov 21, 2011	17.83	17.83	17.83	17.83
116	NASDAQ	FNK	Fri, Nov 18, 2011	18.39	18.39	18.39	18.39
115	NASDAQ	FNK	Thu, Nov 17, 2011	18.67	18.84	18.27	18.31
114	NASDAQ	FNK	Wed, Nov 16, 2011	18.82	18.82	18.82	18.82
113	NASDAQ	FNK	Tue, Nov 15, 2011	18.80	19.13	18.80	19.13
112	NASDAQ	FNK	Mon, Nov 14, 2011	18.97	19.08	18.77	18.89
111	NASDAQ	FNK	Fri, Nov 11, 2011	19.21	19.21	19.21	19.21
110	NASDAQ	FNK	Thu, Nov 10, 2011	18.73	18.73	18.57	18.60
109	NASDAQ	FNK	Wed, Nov 9, 2011	19.02	19.02	18.45	18.45
108	NASDAQ	FNK	Tue, Nov 8, 2011	19.31	19.36	19.31	19.36
107	NASDAQ	FNK	Mon, Nov 7, 2011	18.70	19.05	18.70	19.05
106	NASDAQ	FNK	Fri, Nov 4, 2011	18.79	18.82	18.79	18.82
105	NASDAQ	FNK	Thu, Nov 3, 2011	18.55	18.95	18.55	18.95
104	NASDAQ	FNK	Wed, Nov 2, 2011	18.59	18.59	18.30	18.49
103	NASDAQ	FNK	Tue, Nov 1, 2011	18.21	18.21	18.21	18.21
102	NASDAQ	FNK	Mon, Oct 31, 2011	18.86	19.12	18.72	18.72
101	NASDAQ	FNK	Fri, Oct 28, 2011	19.35	19.46	19.21	19.37
100	NASDAQ	FNK	Thu, Oct 27, 2011	19.20	19.54	19.10	19.53
99	NASDAQ	FNK	Wed, Oct 26, 2011	18.31	18.31	18.31	18.31
98	NASDAQ	FNK	Tue, Oct 25, 2011	18.64	18.64	18.15	18.15
97	NASDAQ	FNK	Mon, Oct 24, 2011	18.57	18.66	18.57	18.64
96	NASDAQ	FNK	Thu, Oct 20, 2011	17.22	17.22	17.22	17.22
95	NASDAQ	FNK	Wed, Oct 19, 2011	17.67	17.67	17.43	17.43
94	NASDAQ	FNK	Tue, Oct 18, 2011	17.61	17.61	17.61	17.61
93	NASDAQ	FNK	Thu, Oct 13, 2011	17.28	17.31	17.15	17.15
92	NASDAQ	FNK	Mon, Oct 10, 2011	17.05	17.05	17.05	17.05
91	NASDAQ	FNK	Fri, Oct 7, 2011	16.81	16.81	16.61	16.65
90	NASDAQ	FNK	Thu, Oct 6, 2011	16.49	16.68	16.49	16.68
89	NASDAQ	FNK	Wed, Oct 5, 2011	16.21	16.21	16.17	16.17
88	NASDAQ	FNK	Tue, Oct 4, 2011	15.40	15.59	15.30	15.35
87	NASDAQ	FNK	Fri, Sep 30, 2011	16.23	16.23	16.22	16.22
86	NASDAQ	FNK	Thu, Sep 29, 2011	16.26	16.26	16.24	16.24
85	NASDAQ	FNK	Wed, Sep 28, 2011	16.58	16.58	16.33	16.35
84	NASDAQ	FNK	Mon, Sep 26, 2011	16.10	16.10	16.07	16.08
83	NASDAQ	FNK	Fri, Sep 23, 2011	15.92	16.10	15.91	16.04
82	NASDAQ	FNK	Thu, Sep 22, 2011	16.01	16.01	15.80	15.89
81	NASDAQ	FNK	Wed, Sep 21, 2011	16.86	16.96	16.68	16.73
80	NASDAQ	FNK	Fri, Sep 16, 2011	17.66	17.66	17.66	17.66
79	NASDAQ	FNK	Thu, Sep 15, 2011	17.59	17.64	17.59	17.64
78	NASDAQ	FNK	Mon, Sep 12, 2011	16.48	16.48	16.48	16.48
77	NASDAQ	FNK	Thu, Sep 8, 2011	17.22	17.22	17.22	17.22
76	NASDAQ	FNK	Wed, Sep 7, 2011	17.14	17.33	17.14	17.33
75	NASDAQ	FNK	Tue, Sep 6, 2011	16.46	16.46	16.45	16.45
74	NASDAQ	FNK	Thu, Sep 1, 2011	17.83	17.98	17.60	17.60
73	NASDAQ	FNK	Wed, Aug 31, 2011	18.03	18.03	17.78	17.91
72	NASDAQ	FNK	Tue, Aug 30, 2011	17.67	17.67	17.67	17.67
71	NASDAQ	FNK	Mon, Aug 29, 2011	17.42	17.43	17.42	17.42
70	NASDAQ	FNK	Fri, Aug 26, 2011	16.83	16.83	16.83	16.83
69	NASDAQ	FNK	Thu, Aug 25, 2011	16.64	16.64	16.64	16.64
68	NASDAQ	FNK	Wed, Aug 24, 2011	16.89	16.89	16.84	16.84
67	NASDAQ	FNK	Mon, Aug 22, 2011	16.17	16.17	16.11	16.12
66	NASDAQ	FNK	Wed, Aug 17, 2011	17.60	17.60	17.19	17.28
65	NASDAQ	FNK	Tue, Aug 16, 2011	17.31	17.33	17.28	17.28
64	NASDAQ	FNK	Mon, Aug 15, 2011	17.27	17.48	17.25	17.48
63	NASDAQ	FNK	Fri, Aug 12, 2011	17.04	17.12	16.97	16.97
62	NASDAQ	FNK	Thu, Aug 11, 2011	16.59	16.95	16.59	16.95
61	NASDAQ	FNK	Wed, Aug 10, 2011	16.38	16.71	16.28	16.32
60	NASDAQ	FNK	Tue, Aug 9, 2011	16.41	16.45	16.41	16.42
59	NASDAQ	FNK	Mon, Aug 8, 2011	16.71	16.71	16.20	16.34
58	NASDAQ	FNK	Fri, Aug 5, 2011	17.28	17.42	16.94	17.42
57	NASDAQ	FNK	Thu, Aug 4, 2011	17.55	17.55	17.55	17.55
56	NASDAQ	FNK	Wed, Aug 3, 2011	18.33	18.33	18.33	18.33
55	NASDAQ	FNK	Tue, Aug 2, 2011	19.00	19.00	18.74	18.74
54	NASDAQ	FNK	Mon, Aug 1, 2011	19.07	19.14	19.02	19.08
53	NASDAQ	FNK	Wed, Jul 27, 2011	19.50	19.50	19.50	19.50
52	NASDAQ	FNK	Tue, Jul 26, 2011	20.10	20.10	20.06	20.06
51	NASDAQ	FNK	Mon, Jul 25, 2011	20.24	20.24	20.22	20.23
50	NASDAQ	FNK	Fri, Jul 22, 2011	20.31	20.31	20.31	20.31
49	NASDAQ	FNK	Wed, Jul 20, 2011	20.08	20.08	20.08	20.08
48	NASDAQ	FNK	Mon, Jul 18, 2011	19.90	19.90	19.61	19.71
47	NASDAQ	FNK	Thu, Jul 14, 2011	20.20	20.20	20.20	20.20
46	NASDAQ	FNK	Wed, Jul 13, 2011	20.42	20.42	20.30	20.30
45	NASDAQ	FNK	Tue, Jul 12, 2011	20.29	20.29	20.29	20.29
44	NASDAQ	FNK	Fri, Jul 8, 2011	20.60	20.60	20.57	20.57
43	NASDAQ	FNK	Thu, Jul 7, 2011	20.81	20.81	20.79	20.81
42	NASDAQ	FNK	Wed, Jul 6, 2011	20.60	20.60	20.59	20.59
41	NASDAQ	FNK	Tue, Jul 5, 2011	20.48	20.48	20.48	20.48
40	NASDAQ	FNK	Fri, Jul 1, 2011	20.42	20.45	20.42	20.45
39	NASDAQ	FNK	Thu, Jun 30, 2011	20.24	20.24	20.22	20.22
38	NASDAQ	FNK	Wed, Jun 29, 2011	20.04	20.10	20.04	20.07
37	NASDAQ	FNK	Mon, Jun 27, 2011	19.67	19.67	19.57	19.61
36	NASDAQ	FNK	Fri, Jun 24, 2011	19.62	19.62	19.62	19.62
35	NASDAQ	FNK	Thu, Jun 23, 2011	19.47	19.76	19.47	19.72
34	NASDAQ	FNK	Wed, Jun 22, 2011	19.83	19.92	19.83	19.85
33	NASDAQ	FNK	Tue, Jun 21, 2011	19.52	19.91	19.52	19.88
32	NASDAQ	FNK	Mon, Jun 20, 2011	19.63	19.63	19.63	19.63
31	NASDAQ	FNK	Fri, Jun 17, 2011	19.74	19.74	19.51	19.51
30	NASDAQ	FNK	Thu, Jun 16, 2011	19.70	19.70	19.39	19.39
29	NASDAQ	FNK	Wed, Jun 15, 2011	19.62	19.62	19.62	19.62
28	NASDAQ	FNK	Mon, Jun 13, 2011	19.32	19.32	19.32	19.32
27	NASDAQ	FNK	Thu, Jun 9, 2011	19.67	19.67	19.67	19.67
26	NASDAQ	FNK	Wed, Jun 8, 2011	19.66	19.66	19.54	19.57
25	NASDAQ	FNK	Tue, Jun 7, 2011	19.77	19.77	19.67	19.67
24	NASDAQ	FNK	Fri, Jun 3, 2011	19.67	20.04	19.67	19.85
23	NASDAQ	FNK	Wed, Jun 1, 2011	20.59	20.59	20.19	20.19
22	NASDAQ	FNK	Tue, May 31, 2011	20.61	20.62	20.55	20.58
21	NASDAQ	FNK	Fri, May 27, 2011	20.40	20.45	20.40	20.45
20	NASDAQ	FNK	Thu, May 26, 2011	20.26	20.26	20.26	20.26
19	NASDAQ	FNK	Tue, May 24, 2011	20.16	20.16	20.01	20.01
18	NASDAQ	FNK	Mon, May 23, 2011	20.24	20.24	20.20	20.20
17	NASDAQ	FNK	Fri, May 20, 2011	20.66	20.66	20.42	20.42
16	NASDAQ	FNK	Thu, May 19, 2011	20.45	20.57	20.45	20.57
15	NASDAQ	FNK	Wed, May 18, 2011	20.32	20.39	20.32	20.39
14	NASDAQ	FNK	Tue, May 17, 2011	20.25	20.25	20.25	20.25
13	NASDAQ	FNK	Mon, May 16, 2011	20.53	20.53	20.53	20.53
12	NASDAQ	FNK	Fri, May 13, 2011	20.75	20.75	20.75	20.75
11	NASDAQ	FNK	Thu, May 12, 2011	20.82	20.82	20.82	20.82
10	NASDAQ	FNK	Wed, May 11, 2011	20.58	20.58	20.53	20.53
9	NASDAQ	FNK	Tue, May 10, 2011	20.81	20.81	20.80	20.80
8	NASDAQ	FNK	Mon, May 9, 2011	20.60	20.62	20.60	20.62
7	NASDAQ	FNK	Wed, May 4, 2011	20.40	20.48	20.40	20.48
6	NASDAQ	FNK	Tue, May 3, 2011	20.54	20.54	20.51	20.51
5	NASDAQ	FNK	Thu, Apr 28, 2011	20.74	20.74	20.73	20.74
4	NASDAQ	FNK	Wed, Apr 27, 2011	20.66	20.66	20.66	20.66
3	NASDAQ	FNK	Mon, Apr 25, 2011	20.36	20.36	20.34	20.34
2	NASDAQ	FNK	Thu, Apr 21, 2011	20.39	20.39	20.39	20.39
1	NASDAQ	FNK	Wed, Apr 20, 2011	20.38	20.39	20.31	20.32
#	Exchange	Symbol	Date	Open	High	Low	Close

First Trust Mid Cap Value AlphaDEX Fund NASDAQ:FNK 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