First Trust Asia Pacific Ex-Japan AlphaDEX Fund NASDAQ:FPA Historical Prices

Below are the 2751 trading days of historical prices for FPA.

#	Exchange	Symbol	Date	Open	High	Low	Close
2751	NASDAQ	FPA	Wed, Jan 18, 2023	27.59	27.59	26.90	27.05
2750	NASDAQ	FPA	Tue, Jan 17, 2023	27.46	27.47	26.94	26.94
2749	NASDAQ	FPA	Fri, Jan 13, 2023	27.38	27.38	27.38	27.38
2748	NASDAQ	FPA	Thu, Jan 12, 2023	26.93	26.93	26.73	26.73
2747	NASDAQ	FPA	Wed, Jan 11, 2023	26.62	26.96	26.62	26.96
2746	NASDAQ	FPA	Tue, Jan 10, 2023	26.24	26.24	26.24	26.24
2745	NASDAQ	FPA	Mon, Jan 9, 2023	26.47	26.74	26.47	26.74
2744	NASDAQ	FPA	Fri, Jan 6, 2023	26.07	26.22	25.84	26.22
2743	NASDAQ	FPA	Thu, Jan 5, 2023	25.35	25.55	25.34	25.39
2742	NASDAQ	FPA	Wed, Jan 4, 2023	25.46	25.78	25.23	25.59
2741	NASDAQ	FPA	Tue, Jan 3, 2023	25.23	25.37	24.79	24.81
2740	NASDAQ	FPA	Fri, Dec 30, 2022	25.56	25.56	25.56	25.56
2739	NASDAQ	FPA	Thu, Dec 29, 2022	25.25	25.56	25.23	25.33
2738	NASDAQ	FPA	Wed, Dec 28, 2022	25.50	25.58	25.25	25.58
2737	NASDAQ	FPA	Tue, Dec 27, 2022	25.83	25.87	25.45	25.48
2736	NASDAQ	FPA	Fri, Dec 23, 2022	25.21	25.71	25.21	25.71
2735	NASDAQ	FPA	Thu, Dec 22, 2022	25.57	25.57	25.57	25.57
2734	NASDAQ	FPA	Wed, Dec 21, 2022	25.69	26.20	25.69	25.96
2733	NASDAQ	FPA	Tue, Dec 20, 2022	25.80	25.87	25.71	25.71
2732	NASDAQ	FPA	Mon, Dec 19, 2022	25.69	25.74	25.65	25.65
2731	NASDAQ	FPA	Fri, Dec 16, 2022	25.32	25.65	25.23	25.65
2730	NASDAQ	FPA	Thu, Dec 15, 2022	25.86	25.86	25.48	25.48
2729	NASDAQ	FPA	Wed, Dec 14, 2022	26.17	26.17	26.17	26.17
2728	NASDAQ	FPA	Tue, Dec 13, 2022	26.47	26.47	26.45	26.45
2727	NASDAQ	FPA	Mon, Dec 12, 2022	26.11	26.11	26.11	26.11
2726	NASDAQ	FPA	Fri, Dec 9, 2022	25.76	25.76	25.43	25.43
2725	NASDAQ	FPA	Thu, Dec 8, 2022	25.95	25.95	25.95	25.95
2724	NASDAQ	FPA	Wed, Dec 7, 2022	25.58	25.58	25.58	25.58
2723	NASDAQ	FPA	Tue, Dec 6, 2022	25.74	25.74	25.74	25.74
2722	NASDAQ	FPA	Mon, Dec 5, 2022	25.76	25.76	25.76	25.76
2721	NASDAQ	FPA	Fri, Dec 2, 2022	26.27	26.27	26.27	26.27
2720	NASDAQ	FPA	Thu, Dec 1, 2022	26.60	26.60	26.20	26.20
2719	NASDAQ	FPA	Wed, Nov 30, 2022	26.15	26.74	26.15	26.74
2718	NASDAQ	FPA	Tue, Nov 29, 2022	25.24	25.79	25.24	25.79
2717	NASDAQ	FPA	Mon, Nov 28, 2022	25.54	25.55	25.23	25.23
2716	NASDAQ	FPA	Fri, Nov 25, 2022	25.68	25.70	25.43	25.43
2715	NASDAQ	FPA	Wed, Nov 23, 2022	25.18	25.86	25.06	25.86
2714	NASDAQ	FPA	Tue, Nov 22, 2022	25.29	25.29	25.29	25.29
2713	NASDAQ	FPA	Mon, Nov 21, 2022	25.14	25.16	25.14	25.16
2712	NASDAQ	FPA	Fri, Nov 18, 2022	25.73	25.73	25.24	25.57
2711	NASDAQ	FPA	Thu, Nov 17, 2022	25.07	25.07	25.07	25.07
2710	NASDAQ	FPA	Wed, Nov 16, 2022	25.58	25.58	25.58	25.58
2709	NASDAQ	FPA	Tue, Nov 15, 2022	26.24	26.24	25.67	25.85
2708	NASDAQ	FPA	Mon, Nov 14, 2022	25.97	25.97	25.97	25.97
2707	NASDAQ	FPA	Fri, Nov 11, 2022	25.48	25.48	25.48	25.48
2706	NASDAQ	FPA	Thu, Nov 10, 2022	25.19	25.69	24.98	25.69
2705	NASDAQ	FPA	Wed, Nov 9, 2022	24.70	24.70	24.15	24.15
2704	NASDAQ	FPA	Tue, Nov 8, 2022	24.52	24.66	24.52	24.66
2703	NASDAQ	FPA	Mon, Nov 7, 2022	24.16	24.16	24.04	24.04
2702	NASDAQ	FPA	Fri, Nov 4, 2022	24.20	24.34	24.20	24.34
2701	NASDAQ	FPA	Thu, Nov 3, 2022	23.22	23.24	23.21	23.21
2700	NASDAQ	FPA	Wed, Nov 2, 2022	23.65	23.65	22.80	22.80
2699	NASDAQ	FPA	Tue, Nov 1, 2022	23.59	23.66	23.59	23.66
2698	NASDAQ	FPA	Mon, Oct 31, 2022	23.08	23.26	22.97	23.26
2697	NASDAQ	FPA	Fri, Oct 28, 2022	23.24	23.43	22.75	23.06
2696	NASDAQ	FPA	Thu, Oct 27, 2022	23.49	23.49	23.39	23.45
2695	NASDAQ	FPA	Wed, Oct 26, 2022	23.48	23.48	23.12	23.20
2694	NASDAQ	FPA	Tue, Oct 25, 2022	23.14	23.25	23.11	23.11
2693	NASDAQ	FPA	Mon, Oct 24, 2022	22.62	23.01	22.62	22.89
2692	NASDAQ	FPA	Fri, Oct 21, 2022	22.96	23.26	22.96	23.22
2691	NASDAQ	FPA	Thu, Oct 20, 2022	23.15	23.15	23.15	23.15
2690	NASDAQ	FPA	Wed, Oct 19, 2022	23.19	23.19	22.89	22.89
2689	NASDAQ	FPA	Tue, Oct 18, 2022	23.32	23.32	23.32	23.32
2688	NASDAQ	FPA	Mon, Oct 17, 2022	22.90	23.08	22.90	23.08
2687	NASDAQ	FPA	Fri, Oct 14, 2022	22.48	22.48	22.48	22.48
2686	NASDAQ	FPA	Thu, Oct 13, 2022	22.31	22.98	22.31	22.98
2685	NASDAQ	FPA	Wed, Oct 12, 2022	22.94	22.94	22.81	22.81
2684	NASDAQ	FPA	Tue, Oct 11, 2022	23.01	23.01	22.71	22.71
2683	NASDAQ	FPA	Mon, Oct 10, 2022	23.02	23.02	23.02	23.02
2682	NASDAQ	FPA	Fri, Oct 7, 2022	23.26	23.26	23.26	23.26
2681	NASDAQ	FPA	Thu, Oct 6, 2022	23.66	23.66	23.66	23.66
2680	NASDAQ	FPA	Wed, Oct 5, 2022	23.75	23.75	23.67	23.67
2679	NASDAQ	FPA	Tue, Oct 4, 2022	23.56	24.16	23.56	24.16
2678	NASDAQ	FPA	Mon, Oct 3, 2022	22.98	23.11	22.82	22.82
2677	NASDAQ	FPA	Fri, Sep 30, 2022	22.70	22.92	22.56	22.56
2676	NASDAQ	FPA	Thu, Sep 29, 2022	22.78	22.88	22.69	22.70
2675	NASDAQ	FPA	Wed, Sep 28, 2022	22.97	23.16	22.97	23.16
2674	NASDAQ	FPA	Tue, Sep 27, 2022	23.00	23.11	22.99	23.11
2673	NASDAQ	FPA	Mon, Sep 26, 2022	23.34	23.34	23.04	23.04
2672	NASDAQ	FPA	Fri, Sep 23, 2022	24.37	24.37	23.69	23.90
2671	NASDAQ	FPA	Thu, Sep 22, 2022	24.97	24.97	24.97	24.97
2670	NASDAQ	FPA	Wed, Sep 21, 2022	25.08	25.08	25.08	25.08
2669	NASDAQ	FPA	Tue, Sep 20, 2022	25.35	25.35	25.35	25.35
2668	NASDAQ	FPA	Mon, Sep 19, 2022	25.55	25.56	25.55	25.56
2667	NASDAQ	FPA	Fri, Sep 16, 2022	25.49	25.49	25.49	25.49
2666	NASDAQ	FPA	Thu, Sep 15, 2022	25.83	25.83	25.30	25.81
2665	NASDAQ	FPA	Wed, Sep 14, 2022	25.74	25.74	25.74	25.74
2664	NASDAQ	FPA	Tue, Sep 13, 2022	25.69	25.69	25.69	25.69
2663	NASDAQ	FPA	Mon, Sep 12, 2022	26.35	26.35	26.35	26.35
2662	NASDAQ	FPA	Fri, Sep 9, 2022	26.09	26.56	26.09	26.56
2661	NASDAQ	FPA	Thu, Sep 8, 2022	25.21	25.37	25.14	25.37
2660	NASDAQ	FPA	Wed, Sep 7, 2022	25.46	25.48	25.46	25.48
2659	NASDAQ	FPA	Tue, Sep 6, 2022	25.40	25.40	25.40	25.40
2658	NASDAQ	FPA	Fri, Sep 2, 2022	25.98	26.02	25.51	25.51
2657	NASDAQ	FPA	Thu, Sep 1, 2022	25.93	26.16	25.93	26.16
2656	NASDAQ	FPA	Wed, Aug 31, 2022	26.04	26.04	26.04	26.04
2655	NASDAQ	FPA	Tue, Aug 30, 2022	26.03	26.54	25.80	26.54
2654	NASDAQ	FPA	Mon, Aug 29, 2022	26.45	26.45	26.45	26.45
2653	NASDAQ	FPA	Fri, Aug 26, 2022	26.54	26.85	26.43	26.85
2652	NASDAQ	FPA	Thu, Aug 25, 2022	27.09	27.27	26.92	26.95
2651	NASDAQ	FPA	Wed, Aug 24, 2022	26.87	26.87	26.87	26.87
2650	NASDAQ	FPA	Tue, Aug 23, 2022	26.40	26.40	26.40	26.40
2649	NASDAQ	FPA	Mon, Aug 22, 2022	26.40	26.62	26.40	26.55
2648	NASDAQ	FPA	Fri, Aug 19, 2022	26.90	26.90	26.46	26.53
2647	NASDAQ	FPA	Thu, Aug 18, 2022	26.56	27.14	26.49	27.14
2646	NASDAQ	FPA	Wed, Aug 17, 2022	27.03	27.07	26.63	26.65
2645	NASDAQ	FPA	Tue, Aug 16, 2022	27.45	27.51	27.45	27.51
2644	NASDAQ	FPA	Mon, Aug 15, 2022	27.44	27.54	26.86	26.86
2643	NASDAQ	FPA	Fri, Aug 12, 2022	27.21	27.84	27.21	27.84
2642	NASDAQ	FPA	Thu, Aug 11, 2022	27.75	27.79	26.93	26.93
2641	NASDAQ	FPA	Wed, Aug 10, 2022	27.25	27.47	27.25	27.46
2640	NASDAQ	FPA	Tue, Aug 9, 2022	26.90	26.90	26.90	26.90
2639	NASDAQ	FPA	Mon, Aug 8, 2022	26.93	27.10	26.93	27.10
2638	NASDAQ	FPA	Fri, Aug 5, 2022	26.23	26.54	26.23	26.54
2637	NASDAQ	FPA	Thu, Aug 4, 2022	26.50	26.92	26.50	26.61
2636	NASDAQ	FPA	Wed, Aug 3, 2022	26.65	26.68	26.27	26.56
2635	NASDAQ	FPA	Tue, Aug 2, 2022	25.93	26.46	25.89	26.46
2634	NASDAQ	FPA	Mon, Aug 1, 2022	26.58	26.93	26.29	26.29
2633	NASDAQ	FPA	Fri, Jul 29, 2022	26.83	26.83	26.83	26.83
2632	NASDAQ	FPA	Thu, Jul 28, 2022	26.39	26.39	26.39	26.39
2631	NASDAQ	FPA	Wed, Jul 27, 2022	25.99	26.44	25.99	26.44
2630	NASDAQ	FPA	Tue, Jul 26, 2022	25.67	25.67	25.67	25.67
2629	NASDAQ	FPA	Mon, Jul 25, 2022	25.92	26.04	25.92	26.04
2628	NASDAQ	FPA	Fri, Jul 22, 2022	25.73	25.73	25.73	25.73
2627	NASDAQ	FPA	Thu, Jul 21, 2022	25.48	25.48	25.48	25.48
2626	NASDAQ	FPA	Wed, Jul 20, 2022	25.78	25.78	25.78	25.78
2625	NASDAQ	FPA	Tue, Jul 19, 2022	25.58	25.80	25.48	25.78
2624	NASDAQ	FPA	Mon, Jul 18, 2022	25.31	25.32	25.31	25.32
2623	NASDAQ	FPA	Fri, Jul 15, 2022	24.57	24.57	24.57	24.57
2622	NASDAQ	FPA	Thu, Jul 14, 2022	24.96	24.96	24.90	24.90
2621	NASDAQ	FPA	Wed, Jul 13, 2022	24.71	24.87	24.65	24.65
2620	NASDAQ	FPA	Tue, Jul 12, 2022	25.01	25.01	25.01	25.01
2619	NASDAQ	FPA	Mon, Jul 11, 2022	25.34	25.34	25.12	25.12
2618	NASDAQ	FPA	Fri, Jul 8, 2022	25.57	25.85	25.57	25.85
2617	NASDAQ	FPA	Thu, Jul 7, 2022	25.53	25.86	25.53	25.86
2616	NASDAQ	FPA	Wed, Jul 6, 2022	25.20	25.20	25.20	25.20
2615	NASDAQ	FPA	Tue, Jul 5, 2022	25.63	25.63	25.19	25.57
2614	NASDAQ	FPA	Fri, Jul 1, 2022	25.86	26.19	25.77	26.19
2613	NASDAQ	FPA	Thu, Jun 30, 2022	26.09	26.09	26.02	26.02
2612	NASDAQ	FPA	Wed, Jun 29, 2022	26.41	26.43	26.39	26.39
2611	NASDAQ	FPA	Tue, Jun 28, 2022	27.06	27.06	26.66	26.66
2610	NASDAQ	FPA	Mon, Jun 27, 2022	26.57	26.66	26.40	26.66
2609	NASDAQ	FPA	Fri, Jun 24, 2022	26.08	26.26	25.81	26.26
2608	NASDAQ	FPA	Thu, Jun 23, 2022	25.60	26.10	25.51	26.10
2607	NASDAQ	FPA	Wed, Jun 22, 2022	26.40	26.40	26.13	26.13
2606	NASDAQ	FPA	Tue, Jun 21, 2022	26.90	26.96	26.57	26.96
2605	NASDAQ	FPA	Fri, Jun 17, 2022	26.73	26.73	26.73	26.73
2604	NASDAQ	FPA	Thu, Jun 16, 2022	26.49	26.49	26.49	26.49
2603	NASDAQ	FPA	Wed, Jun 15, 2022	27.17	27.49	26.99	27.49
2602	NASDAQ	FPA	Tue, Jun 14, 2022	27.31	27.31	26.98	26.98
2601	NASDAQ	FPA	Mon, Jun 13, 2022	26.97	27.17	26.97	27.17
2600	NASDAQ	FPA	Fri, Jun 10, 2022	27.72	27.72	27.72	27.72
2599	NASDAQ	FPA	Thu, Jun 9, 2022	28.91	28.91	28.49	28.49
2598	NASDAQ	FPA	Wed, Jun 8, 2022	29.54	29.54	29.30	29.37
2597	NASDAQ	FPA	Tue, Jun 7, 2022	29.65	29.80	29.55	29.55
2596	NASDAQ	FPA	Mon, Jun 6, 2022	29.52	29.52	29.52	29.52
2595	NASDAQ	FPA	Fri, Jun 3, 2022	29.66	29.68	29.66	29.68
2594	NASDAQ	FPA	Thu, Jun 2, 2022	29.44	29.82	29.44	29.82
2593	NASDAQ	FPA	Wed, Jun 1, 2022	29.35	29.53	29.35	29.53
2592	NASDAQ	FPA	Tue, May 31, 2022	29.41	29.41	29.41	29.41
2591	NASDAQ	FPA	Fri, May 27, 2022	29.44	29.80	29.44	29.80
2590	NASDAQ	FPA	Thu, May 26, 2022	28.94	29.13	28.94	29.13
2589	NASDAQ	FPA	Wed, May 25, 2022	28.88	29.13	28.88	29.13
2588	NASDAQ	FPA	Tue, May 24, 2022	28.94	28.94	28.84	28.84
2587	NASDAQ	FPA	Mon, May 23, 2022	29.11	29.30	29.07	29.30
2586	NASDAQ	FPA	Fri, May 20, 2022	28.44	28.44	28.44	28.44
2585	NASDAQ	FPA	Thu, May 19, 2022	28.89	28.89	28.58	28.89
2584	NASDAQ	FPA	Wed, May 18, 2022	28.13	28.35	27.94	28.06
2583	NASDAQ	FPA	Tue, May 17, 2022	28.48	28.99	28.48	28.99
2582	NASDAQ	FPA	Mon, May 16, 2022	28.36	28.36	27.94	27.94
2581	NASDAQ	FPA	Fri, May 13, 2022	27.91	28.47	27.69	28.47
2580	NASDAQ	FPA	Thu, May 12, 2022	26.89	26.89	26.89	26.89
2579	NASDAQ	FPA	Wed, May 11, 2022	27.84	27.84	27.69	27.69
2578	NASDAQ	FPA	Tue, May 10, 2022	27.76	27.76	27.76	27.76
2577	NASDAQ	FPA	Mon, May 9, 2022	28.05	28.05	28.05	28.05
2576	NASDAQ	FPA	Fri, May 6, 2022	28.61	28.61	28.61	28.61
2575	NASDAQ	FPA	Thu, May 5, 2022	29.42	29.42	28.83	29.10
2574	NASDAQ	FPA	Wed, May 4, 2022	29.55	29.55	29.55	29.55
2573	NASDAQ	FPA	Tue, May 3, 2022	29.15	29.44	29.04	29.44
2572	NASDAQ	FPA	Mon, May 2, 2022	28.61	28.99	28.61	28.99
2571	NASDAQ	FPA	Fri, Apr 29, 2022	29.21	29.21	29.02	29.02
2570	NASDAQ	FPA	Thu, Apr 28, 2022	29.08	29.44	29.08	29.38
2569	NASDAQ	FPA	Wed, Apr 27, 2022	28.71	29.24	28.71	29.09
2568	NASDAQ	FPA	Tue, Apr 26, 2022	29.17	29.17	28.45	28.45
2567	NASDAQ	FPA	Mon, Apr 25, 2022	29.62	29.79	29.33	29.79
2566	NASDAQ	FPA	Fri, Apr 22, 2022	29.87	29.87	29.73	29.73
2565	NASDAQ	FPA	Thu, Apr 21, 2022	30.27	30.44	30.27	30.44
2564	NASDAQ	FPA	Wed, Apr 20, 2022	30.93	30.93	30.52	30.68
2563	NASDAQ	FPA	Mon, Apr 18, 2022	30.49	30.69	30.39	30.39
2562	NASDAQ	FPA	Wed, Apr 13, 2022	30.44	30.77	30.44	30.77
2561	NASDAQ	FPA	Mon, Apr 11, 2022	30.93	30.97	30.85	30.85
2560	NASDAQ	FPA	Fri, Apr 8, 2022	30.42	30.51	30.41	30.51
2559	NASDAQ	FPA	Thu, Apr 7, 2022	30.76	30.76	30.69	30.69
2558	NASDAQ	FPA	Wed, Apr 6, 2022	31.05	31.08	30.74	30.74
2557	NASDAQ	FPA	Tue, Apr 5, 2022	31.67	32.00	31.40	31.40
2556	NASDAQ	FPA	Mon, Apr 4, 2022	31.45	31.65	31.45	31.65
2555	NASDAQ	FPA	Fri, Apr 1, 2022	31.37	31.37	31.27	31.33
2554	NASDAQ	FPA	Thu, Mar 31, 2022	30.62	30.62	30.62	30.62
2553	NASDAQ	FPA	Wed, Mar 30, 2022	31.36	31.36	30.91	31.02
2552	NASDAQ	FPA	Tue, Mar 29, 2022	31.08	31.39	30.85	31.39
2551	NASDAQ	FPA	Mon, Mar 28, 2022	30.57	30.57	30.51	30.51
2550	NASDAQ	FPA	Fri, Mar 25, 2022	30.35	30.75	30.35	30.58
2549	NASDAQ	FPA	Thu, Mar 24, 2022	30.40	30.89	30.39	30.89
2548	NASDAQ	FPA	Wed, Mar 23, 2022	31.00	31.00	30.65	30.65
2547	NASDAQ	FPA	Tue, Mar 22, 2022	30.83	30.83	30.78	30.78
2546	NASDAQ	FPA	Mon, Mar 21, 2022	30.19	30.19	30.19	30.19
2545	NASDAQ	FPA	Fri, Mar 18, 2022	30.27	30.27	30.27	30.27
2544	NASDAQ	FPA	Thu, Mar 17, 2022	30.13	30.13	30.13	30.13
2543	NASDAQ	FPA	Wed, Mar 16, 2022	29.43	29.43	29.43	29.43
2542	NASDAQ	FPA	Tue, Mar 15, 2022	28.73	28.79	28.52	28.64
2541	NASDAQ	FPA	Mon, Mar 14, 2022	28.67	28.67	28.67	28.67
2540	NASDAQ	FPA	Tue, Mar 8, 2022	29.17	29.19	28.91	28.91
2539	NASDAQ	FPA	Fri, Mar 4, 2022	29.97	29.97	29.97	29.97
2538	NASDAQ	FPA	Thu, Mar 3, 2022	30.27	30.27	30.27	30.27
2537	NASDAQ	FPA	Wed, Mar 2, 2022	29.67	30.31	29.67	30.31
2536	NASDAQ	FPA	Tue, Mar 1, 2022	30.10	30.21	30.10	30.21
2535	NASDAQ	FPA	Fri, Feb 25, 2022	29.57	29.79	29.57	29.79
2534	NASDAQ	FPA	Thu, Feb 24, 2022	29.17	29.17	28.57	28.57
2533	NASDAQ	FPA	Wed, Feb 23, 2022	29.88	29.88	29.88	29.88
2532	NASDAQ	FPA	Tue, Feb 22, 2022	30.40	30.42	29.97	29.97
2531	NASDAQ	FPA	Thu, Feb 17, 2022	30.41	30.41	30.09	30.09
2530	NASDAQ	FPA	Tue, Feb 15, 2022	29.86	30.23	29.86	30.23
2529	NASDAQ	FPA	Mon, Feb 14, 2022	31.58	31.58	31.58	31.58
2528	NASDAQ	FPA	Fri, Feb 11, 2022	30.32	30.32	30.12	30.12
2527	NASDAQ	FPA	Thu, Feb 10, 2022	31.07	31.07	30.46	30.56
2526	NASDAQ	FPA	Wed, Feb 9, 2022	30.47	30.67	30.47	30.67
2525	NASDAQ	FPA	Tue, Feb 8, 2022	30.18	30.18	30.03	30.03
2524	NASDAQ	FPA	Mon, Feb 7, 2022	30.10	30.10	29.68	29.92
2523	NASDAQ	FPA	Fri, Feb 4, 2022	29.70	29.82	29.65	29.65
2522	NASDAQ	FPA	Wed, Feb 2, 2022	29.82	29.82	29.82	29.82
2521	NASDAQ	FPA	Mon, Jan 31, 2022	29.22	29.22	29.22	29.22
2520	NASDAQ	FPA	Fri, Jan 28, 2022	28.50	28.50	28.50	28.50
2519	NASDAQ	FPA	Thu, Jan 27, 2022	28.89	29.13	28.65	28.65
2518	NASDAQ	FPA	Wed, Jan 26, 2022	29.47	29.47	29.13	29.13
2517	NASDAQ	FPA	Tue, Jan 25, 2022	29.61	29.61	29.59	29.59
2516	NASDAQ	FPA	Mon, Jan 24, 2022	30.10	30.10	29.32	29.73
2515	NASDAQ	FPA	Fri, Jan 21, 2022	30.94	30.94	30.94	30.94
2514	NASDAQ	FPA	Thu, Jan 20, 2022	31.69	31.77	31.31	31.31
2513	NASDAQ	FPA	Wed, Jan 19, 2022	31.51	31.51	31.14	31.14
2512	NASDAQ	FPA	Tue, Jan 18, 2022	31.20	31.20	30.74	30.90
2511	NASDAQ	FPA	Fri, Jan 14, 2022	0.00	0.00	0.00	31.99
2510	NASDAQ	FPA	Thu, Jan 13, 2022	31.99	31.99	31.99	31.99
2509	NASDAQ	FPA	Wed, Jan 12, 2022	0.00	0.00	0.00	31.45
2508	NASDAQ	FPA	Tue, Jan 11, 2022	31.45	31.45	31.45	31.45
2507	NASDAQ	FPA	Mon, Jan 10, 2022	31.15	31.39	31.15	31.38
2506	NASDAQ	FPA	Fri, Jan 7, 2022	31.48	31.48	31.13	31.35
2505	NASDAQ	FPA	Thu, Jan 6, 2022	31.08	31.10	30.79	31.10
2504	NASDAQ	FPA	Wed, Jan 5, 2022	31.43	31.43	31.20	31.20
2503	NASDAQ	FPA	Tue, Jan 4, 2022	31.54	31.54	31.54	31.54
2502	NASDAQ	FPA	Mon, Jan 3, 2022	31.36	31.42	31.15	31.15
2501	NASDAQ	FPA	Fri, Dec 31, 2021	31.36	31.36	31.14	31.14
2500	NASDAQ	FPA	Thu, Dec 30, 2021	31.50	31.50	31.40	31.42
2499	NASDAQ	FPA	Wed, Dec 29, 2021	31.60	31.88	31.50	31.50
2498	NASDAQ	FPA	Tue, Dec 28, 2021	31.46	31.51	31.21	31.35
2497	NASDAQ	FPA	Mon, Dec 27, 2021	31.04	31.25	31.04	31.25
2496	NASDAQ	FPA	Thu, Dec 23, 2021	31.19	31.21	30.89	31.21
2495	NASDAQ	FPA	Wed, Dec 22, 2021	32.09	32.09	31.62	31.94
2494	NASDAQ	FPA	Tue, Dec 21, 2021	31.50	31.70	31.50	31.54
2493	NASDAQ	FPA	Mon, Dec 20, 2021	31.50	31.60	31.04	31.30
2492	NASDAQ	FPA	Fri, Dec 17, 2021	31.69	31.99	31.54	31.60
2491	NASDAQ	FPA	Thu, Dec 16, 2021	31.68	31.99	31.68	31.69
2490	NASDAQ	FPA	Wed, Dec 15, 2021	31.25	31.93	31.14	31.72
2489	NASDAQ	FPA	Tue, Dec 14, 2021	31.55	31.55	31.55	31.55
2488	NASDAQ	FPA	Mon, Dec 13, 2021	31.92	31.92	31.80	31.80
2487	NASDAQ	FPA	Fri, Dec 10, 2021	31.84	32.19	31.84	31.93
2486	NASDAQ	FPA	Thu, Dec 9, 2021	0.00	0.00	0.00	32.11
2485	NASDAQ	FPA	Wed, Dec 8, 2021	32.21	32.21	32.11	32.11
2484	NASDAQ	FPA	Tue, Dec 7, 2021	0.00	0.00	0.00	31.50
2483	NASDAQ	FPA	Mon, Dec 6, 2021	31.50	31.50	31.50	31.50
2482	NASDAQ	FPA	Fri, Dec 3, 2021	31.17	31.18	31.10	31.10
2481	NASDAQ	FPA	Thu, Dec 2, 2021	0.00	0.00	0.00	30.70
2480	NASDAQ	FPA	Wed, Dec 1, 2021	30.66	30.70	30.66	30.70
2479	NASDAQ	FPA	Tue, Nov 30, 2021	30.74	30.91	30.74	30.91
2478	NASDAQ	FPA	Mon, Nov 29, 2021	31.28	32.01	31.13	31.13
2477	NASDAQ	FPA	Fri, Nov 26, 2021	31.25	31.25	30.79	30.79
2476	NASDAQ	FPA	Wed, Nov 24, 2021	32.14	32.14	32.14	32.14
2475	NASDAQ	FPA	Tue, Nov 23, 2021	32.29	32.31	31.98	31.98
2474	NASDAQ	FPA	Mon, Nov 22, 2021	0.00	0.00	0.00	31.83
2473	NASDAQ	FPA	Fri, Nov 19, 2021	32.10	32.10	31.68	31.83
2472	NASDAQ	FPA	Thu, Nov 18, 2021	32.02	32.17	31.92	31.92
2471	NASDAQ	FPA	Wed, Nov 17, 2021	0.00	0.00	0.00	32.38
2470	NASDAQ	FPA	Tue, Nov 16, 2021	0.00	0.00	0.00	32.38
2469	NASDAQ	FPA	Mon, Nov 15, 2021	0.00	0.00	0.00	32.38
2468	NASDAQ	FPA	Fri, Nov 12, 2021	32.38	32.38	32.27	32.38
2467	NASDAQ	FPA	Thu, Nov 11, 2021	32.11	32.11	32.11	32.11
2466	NASDAQ	FPA	Wed, Nov 10, 2021	31.95	31.95	31.71	31.71
2465	NASDAQ	FPA	Tue, Nov 9, 2021	32.47	32.47	32.15	32.25
2464	NASDAQ	FPA	Mon, Nov 8, 2021	32.03	32.34	32.03	32.34
2463	NASDAQ	FPA	Fri, Nov 5, 2021	32.07	32.17	31.93	32.14
2462	NASDAQ	FPA	Thu, Nov 4, 2021	32.08	32.08	31.92	32.06
2461	NASDAQ	FPA	Wed, Nov 3, 2021	32.25	32.35	32.24	32.35
2460	NASDAQ	FPA	Tue, Nov 2, 2021	32.29	32.43	32.29	32.43
2459	NASDAQ	FPA	Mon, Nov 1, 2021	32.55	32.55	32.35	32.42
2458	NASDAQ	FPA	Fri, Oct 29, 2021	32.63	32.73	32.37	32.50
2457	NASDAQ	FPA	Thu, Oct 28, 2021	32.56	32.69	32.56	32.69
2456	NASDAQ	FPA	Wed, Oct 27, 2021	0.00	0.00	0.00	33.07
2455	NASDAQ	FPA	Tue, Oct 26, 2021	33.26	33.26	32.86	33.07
2454	NASDAQ	FPA	Mon, Oct 25, 2021	33.08	33.10	33.08	33.10
2453	NASDAQ	FPA	Fri, Oct 22, 2021	32.83	32.83	32.69	32.81
2452	NASDAQ	FPA	Thu, Oct 21, 2021	0.00	0.00	0.00	33.19
2451	NASDAQ	FPA	Wed, Oct 20, 2021	0.00	0.00	0.00	33.19
2450	NASDAQ	FPA	Tue, Oct 19, 2021	33.41	33.41	33.19	33.19
2449	NASDAQ	FPA	Mon, Oct 18, 2021	32.94	32.94	32.45	32.74
2448	NASDAQ	FPA	Fri, Oct 15, 2021	32.66	32.81	32.50	32.81
2447	NASDAQ	FPA	Thu, Oct 14, 2021	0.00	0.00	0.00	32.48
2446	NASDAQ	FPA	Wed, Oct 13, 2021	32.22	32.48	32.22	32.48
2445	NASDAQ	FPA	Tue, Oct 12, 2021	31.86	31.94	31.84	31.84
2444	NASDAQ	FPA	Mon, Oct 11, 2021	32.03	32.03	32.03	32.03
2443	NASDAQ	FPA	Fri, Oct 8, 2021	31.93	32.03	31.93	31.96
2442	NASDAQ	FPA	Thu, Oct 7, 2021	0.00	0.00	0.00	31.80
2441	NASDAQ	FPA	Wed, Oct 6, 2021	31.65	31.81	30.97	31.80
2440	NASDAQ	FPA	Tue, Oct 5, 2021	32.08	32.23	32.08	32.23
2439	NASDAQ	FPA	Mon, Oct 4, 2021	31.80	32.23	31.80	32.23
2438	NASDAQ	FPA	Fri, Oct 1, 2021	31.99	32.38	31.99	32.23
2437	NASDAQ	FPA	Thu, Sep 30, 2021	32.81	32.83	32.34	32.34
2436	NASDAQ	FPA	Wed, Sep 29, 2021	32.50	32.50	32.18	32.18
2435	NASDAQ	FPA	Tue, Sep 28, 2021	32.40	32.40	32.25	32.25
2434	NASDAQ	FPA	Mon, Sep 27, 2021	0.00	0.00	0.00	32.71
2433	NASDAQ	FPA	Fri, Sep 24, 2021	32.96	32.96	32.57	32.71
2432	NASDAQ	FPA	Thu, Sep 23, 2021	0.00	0.00	0.00	32.75
2431	NASDAQ	FPA	Wed, Sep 22, 2021	33.08	33.08	32.75	32.75
2430	NASDAQ	FPA	Tue, Sep 21, 2021	32.51	32.60	32.51	32.60
2429	NASDAQ	FPA	Mon, Sep 20, 2021	32.73	32.73	32.23	32.35
2428	NASDAQ	FPA	Fri, Sep 17, 2021	33.49	33.74	33.28	33.30
2427	NASDAQ	FPA	Thu, Sep 16, 2021	0.00	0.00	0.00	34.34
2426	NASDAQ	FPA	Wed, Sep 15, 2021	34.26	34.34	34.11	34.34
2425	NASDAQ	FPA	Tue, Sep 14, 2021	34.71	34.92	34.24	34.47
2424	NASDAQ	FPA	Mon, Sep 13, 2021	34.70	34.70	34.49	34.49
2423	NASDAQ	FPA	Fri, Sep 10, 2021	34.55	34.68	34.31	34.31
2422	NASDAQ	FPA	Thu, Sep 9, 2021	33.94	34.12	33.94	34.12
2421	NASDAQ	FPA	Wed, Sep 8, 2021	0.00	0.00	0.00	34.81
2420	NASDAQ	FPA	Tue, Sep 7, 2021	34.81	34.81	34.81	34.81
2419	NASDAQ	FPA	Fri, Sep 3, 2021	35.26	35.26	35.05	35.05
2418	NASDAQ	FPA	Thu, Sep 2, 2021	35.01	35.03	35.01	35.03
2417	NASDAQ	FPA	Wed, Sep 1, 2021	34.82	35.03	34.82	35.03
2416	NASDAQ	FPA	Tue, Aug 31, 2021	35.10	35.19	35.10	35.19
2415	NASDAQ	FPA	Mon, Aug 30, 2021	34.23	34.39	34.23	34.39
2414	NASDAQ	FPA	Fri, Aug 27, 2021	0.00	0.00	0.00	34.11
2413	NASDAQ	FPA	Thu, Aug 26, 2021	34.29	34.44	33.78	34.11
2412	NASDAQ	FPA	Wed, Aug 25, 2021	34.14	34.20	34.03	34.20
2411	NASDAQ	FPA	Tue, Aug 24, 2021	34.20	34.20	33.91	33.91
2410	NASDAQ	FPA	Mon, Aug 23, 2021	33.45	33.58	33.45	33.45
2409	NASDAQ	FPA	Fri, Aug 20, 2021	33.01	33.01	33.01	33.01
2408	NASDAQ	FPA	Thu, Aug 19, 2021	33.22	33.29	32.85	33.29
2407	NASDAQ	FPA	Wed, Aug 18, 2021	33.92	33.92	33.92	33.92
2406	NASDAQ	FPA	Tue, Aug 17, 2021	34.05	34.05	33.79	33.79
2405	NASDAQ	FPA	Mon, Aug 16, 2021	34.59	34.59	34.55	34.55
2404	NASDAQ	FPA	Fri, Aug 13, 2021	34.31	34.61	34.31	34.61
2403	NASDAQ	FPA	Thu, Aug 12, 2021	34.40	34.77	34.34	34.77
2402	NASDAQ	FPA	Wed, Aug 11, 2021	34.61	34.85	34.61	34.61
2401	NASDAQ	FPA	Tue, Aug 10, 2021	34.66	34.74	34.41	34.41
2400	NASDAQ	FPA	Mon, Aug 9, 2021	34.80	34.80	34.80	34.80
2399	NASDAQ	FPA	Fri, Aug 6, 2021	35.02	35.02	34.57	34.83
2398	NASDAQ	FPA	Thu, Aug 5, 2021	35.35	35.35	35.07	35.07
2397	NASDAQ	FPA	Wed, Aug 4, 2021	35.52	35.52	35.19	35.19
2396	NASDAQ	FPA	Tue, Aug 3, 2021	34.95	35.25	34.91	35.25
2395	NASDAQ	FPA	Mon, Aug 2, 2021	35.13	35.13	34.95	34.98
2394	NASDAQ	FPA	Fri, Jul 30, 2021	35.12	35.12	34.77	34.77
2393	NASDAQ	FPA	Thu, Jul 29, 2021	35.33	35.33	35.25	35.25
2392	NASDAQ	FPA	Wed, Jul 28, 2021	34.93	35.06	34.93	35.06
2391	NASDAQ	FPA	Tue, Jul 27, 2021	34.75	34.89	34.75	34.81
2390	NASDAQ	FPA	Mon, Jul 26, 2021	34.77	35.23	34.77	35.23
2389	NASDAQ	FPA	Fri, Jul 23, 2021	35.86	35.86	35.09	35.47
2388	NASDAQ	FPA	Thu, Jul 22, 2021	35.76	35.76	35.03	35.39
2387	NASDAQ	FPA	Wed, Jul 21, 2021	35.28	35.28	34.89	34.89
2386	NASDAQ	FPA	Tue, Jul 20, 2021	34.57	35.27	34.57	35.08
2385	NASDAQ	FPA	Mon, Jul 19, 2021	0.00	0.00	0.00	35.54
2384	NASDAQ	FPA	Fri, Jul 16, 2021	0.00	0.00	0.00	35.54
2383	NASDAQ	FPA	Thu, Jul 15, 2021	0.00	0.00	0.00	35.54
2382	NASDAQ	FPA	Wed, Jul 14, 2021	0.00	0.00	0.00	35.54
2381	NASDAQ	FPA	Tue, Jul 13, 2021	0.00	0.00	0.00	35.54
2380	NASDAQ	FPA	Mon, Jul 12, 2021	35.75	35.92	35.37	35.54
2379	NASDAQ	FPA	Fri, Jul 9, 2021	35.58	35.58	35.34	35.34
2378	NASDAQ	FPA	Thu, Jul 8, 2021	0.00	0.00	0.00	36.01
2377	NASDAQ	FPA	Wed, Jul 7, 2021	0.00	0.00	0.00	36.01
2376	NASDAQ	FPA	Tue, Jul 6, 2021	36.55	36.55	36.01	36.01
2375	NASDAQ	FPA	Fri, Jul 2, 2021	36.62	36.62	36.44	36.44
2374	NASDAQ	FPA	Thu, Jul 1, 2021	36.20	36.20	36.11	36.11
2373	NASDAQ	FPA	Wed, Jun 30, 2021	0.00	0.00	0.00	36.28
2372	NASDAQ	FPA	Tue, Jun 29, 2021	36.48	36.59	36.28	36.28
2371	NASDAQ	FPA	Mon, Jun 28, 2021	36.23	36.51	36.23	36.51
2370	NASDAQ	FPA	Fri, Jun 25, 2021	0.00	0.00	0.00	36.34
2369	NASDAQ	FPA	Thu, Jun 24, 2021	36.49	36.67	36.34	36.34
2368	NASDAQ	FPA	Wed, Jun 23, 2021	0.00	0.00	0.00	36.36
2367	NASDAQ	FPA	Tue, Jun 22, 2021	36.47	36.47	36.36	36.36
2366	NASDAQ	FPA	Mon, Jun 21, 2021	35.93	36.56	35.87	36.56
2365	NASDAQ	FPA	Fri, Jun 18, 2021	0.00	0.00	0.00	36.83
2364	NASDAQ	FPA	Thu, Jun 17, 2021	0.00	0.00	0.00	36.83
2363	NASDAQ	FPA	Wed, Jun 16, 2021	0.00	0.00	0.00	36.83
2362	NASDAQ	FPA	Tue, Jun 15, 2021	37.09	37.21	36.83	36.83
2361	NASDAQ	FPA	Mon, Jun 14, 2021	37.18	37.37	37.03	37.03
2360	NASDAQ	FPA	Fri, Jun 11, 2021	0.00	0.00	0.00	36.92
2359	NASDAQ	FPA	Thu, Jun 10, 2021	36.99	37.19	36.76	36.92
2358	NASDAQ	FPA	Wed, Jun 9, 2021	36.88	36.99	36.71	36.71
2357	NASDAQ	FPA	Tue, Jun 8, 2021	36.87	37.37	36.87	37.03
2356	NASDAQ	FPA	Mon, Jun 7, 2021	0.00	0.00	0.00	37.22
2355	NASDAQ	FPA	Fri, Jun 4, 2021	36.94	37.52	36.86	37.22
2354	NASDAQ	FPA	Thu, Jun 3, 2021	36.94	37.17	36.94	36.98
2353	NASDAQ	FPA	Wed, Jun 2, 2021	37.67	37.68	37.30	37.30
2352	NASDAQ	FPA	Tue, Jun 1, 2021	0.00	0.00	0.00	37.02
2351	NASDAQ	FPA	Fri, May 28, 2021	37.66	37.66	36.81	37.02
2350	NASDAQ	FPA	Thu, May 27, 2021	36.85	36.85	36.44	36.85
2349	NASDAQ	FPA	Wed, May 26, 2021	36.40	36.89	36.40	36.64
2348	NASDAQ	FPA	Tue, May 25, 2021	36.64	36.83	36.05	36.43
2347	NASDAQ	FPA	Mon, May 24, 2021	36.10	36.56	35.96	36.21
2346	NASDAQ	FPA	Fri, May 21, 2021	36.34	36.34	35.81	35.81
2345	NASDAQ	FPA	Thu, May 20, 2021	36.25	36.43	35.79	36.22
2344	NASDAQ	FPA	Wed, May 19, 2021	36.32	36.32	36.03	36.03
2343	NASDAQ	FPA	Tue, May 18, 2021	36.13	36.32	36.13	36.32
2342	NASDAQ	FPA	Mon, May 17, 2021	35.39	35.72	35.28	35.72
2341	NASDAQ	FPA	Fri, May 14, 2021	36.26	36.36	36.01	36.01
2340	NASDAQ	FPA	Thu, May 13, 2021	35.79	36.12	35.79	35.92
2339	NASDAQ	FPA	Wed, May 12, 2021	36.21	36.41	35.50	35.78
2338	NASDAQ	FPA	Tue, May 11, 2021	37.00	37.00	36.98	36.98
2337	NASDAQ	FPA	Mon, May 10, 2021	37.39	37.39	37.03	37.03
2336	NASDAQ	FPA	Fri, May 7, 2021	36.85	37.13	36.85	37.13
2335	NASDAQ	FPA	Thu, May 6, 2021	35.91	36.69	35.91	36.43
2334	NASDAQ	FPA	Wed, May 5, 2021	35.45	35.45	35.45	35.45
2333	NASDAQ	FPA	Tue, May 4, 2021	35.60	35.60	35.50	35.50
2332	NASDAQ	FPA	Mon, May 3, 2021	35.87	35.87	35.87	35.87
2331	NASDAQ	FPA	Fri, Apr 30, 2021	36.13	36.13	35.74	35.74
2330	NASDAQ	FPA	Thu, Apr 29, 2021	36.17	36.25	36.17	36.25
2329	NASDAQ	FPA	Wed, Apr 28, 2021	35.89	36.32	35.89	36.32
2328	NASDAQ	FPA	Tue, Apr 27, 2021	35.88	36.24	35.88	36.24
2327	NASDAQ	FPA	Mon, Apr 26, 2021	0.00	0.00	0.00	35.33
2326	NASDAQ	FPA	Fri, Apr 23, 2021	0.00	0.00	0.00	35.33
2325	NASDAQ	FPA	Thu, Apr 22, 2021	35.33	35.33	35.33	35.33
2324	NASDAQ	FPA	Wed, Apr 21, 2021	0.00	0.00	0.00	35.34
2323	NASDAQ	FPA	Tue, Apr 20, 2021	0.00	0.00	0.00	35.34
2322	NASDAQ	FPA	Mon, Apr 19, 2021	0.00	0.00	0.00	35.34
2321	NASDAQ	FPA	Fri, Apr 16, 2021	35.01	35.57	35.01	35.34
2320	NASDAQ	FPA	Thu, Apr 15, 2021	35.70	35.70	35.37	35.37
2319	NASDAQ	FPA	Wed, Apr 14, 2021	35.42	35.42	35.00	35.00
2318	NASDAQ	FPA	Tue, Apr 13, 2021	34.54	34.54	34.54	34.54
2317	NASDAQ	FPA	Mon, Apr 12, 2021	34.58	34.85	34.58	34.75
2316	NASDAQ	FPA	Fri, Apr 9, 2021	35.11	35.12	34.84	34.85
2315	NASDAQ	FPA	Thu, Apr 8, 2021	35.20	35.21	34.83	34.83
2314	NASDAQ	FPA	Wed, Apr 7, 2021	34.70	34.70	34.31	34.53
2313	NASDAQ	FPA	Tue, Apr 6, 2021	34.85	34.92	34.29	34.53
2312	NASDAQ	FPA	Mon, Apr 5, 2021	34.52	34.85	34.52	34.80
2311	NASDAQ	FPA	Thu, Apr 1, 2021	33.92	34.54	33.91	34.16
2310	NASDAQ	FPA	Wed, Mar 31, 2021	0.00	0.00	0.00	33.66
2309	NASDAQ	FPA	Tue, Mar 30, 2021	0.00	0.00	0.00	33.66
2308	NASDAQ	FPA	Mon, Mar 29, 2021	33.89	33.90	33.66	33.66
2307	NASDAQ	FPA	Fri, Mar 26, 2021	33.68	33.89	33.62	33.89
2306	NASDAQ	FPA	Thu, Mar 25, 2021	32.93	33.24	32.93	33.24
2305	NASDAQ	FPA	Wed, Mar 24, 2021	33.57	33.57	33.10	33.10
2304	NASDAQ	FPA	Tue, Mar 23, 2021	33.50	33.59	33.20	33.41
2303	NASDAQ	FPA	Mon, Mar 22, 2021	34.35	34.40	34.16	34.16
2302	NASDAQ	FPA	Fri, Mar 19, 2021	34.00	34.18	33.95	33.95
2301	NASDAQ	FPA	Thu, Mar 18, 2021	0.00	0.00	0.00	34.23
2300	NASDAQ	FPA	Wed, Mar 17, 2021	34.09	34.53	33.69	34.23
2299	NASDAQ	FPA	Tue, Mar 16, 2021	34.37	34.49	33.91	34.22
2298	NASDAQ	FPA	Mon, Mar 15, 2021	34.18	34.18	33.95	33.95
2297	NASDAQ	FPA	Fri, Mar 12, 2021	33.77	33.86	33.52	33.76
2296	NASDAQ	FPA	Thu, Mar 11, 2021	33.74	33.74	33.44	33.71
2295	NASDAQ	FPA	Wed, Mar 10, 2021	32.91	33.21	32.63	33.04
2294	NASDAQ	FPA	Tue, Mar 9, 2021	33.39	33.48	33.01	33.01
2293	NASDAQ	FPA	Mon, Mar 8, 2021	32.93	33.16	32.64	32.72
2292	NASDAQ	FPA	Fri, Mar 5, 2021	32.84	33.38	32.76	33.38
2291	NASDAQ	FPA	Thu, Mar 4, 2021	32.81	32.96	32.81	32.96
2290	NASDAQ	FPA	Wed, Mar 3, 2021	0.00	0.00	0.00	33.86
2289	NASDAQ	FPA	Tue, Mar 2, 2021	0.00	0.00	0.00	33.86
2288	NASDAQ	FPA	Mon, Mar 1, 2021	33.52	33.86	33.52	33.86
2287	NASDAQ	FPA	Fri, Feb 26, 2021	0.00	0.00	0.00	34.86
2286	NASDAQ	FPA	Thu, Feb 25, 2021	0.00	0.00	0.00	34.86
2285	NASDAQ	FPA	Wed, Feb 24, 2021	0.00	0.00	0.00	34.86
2284	NASDAQ	FPA	Tue, Feb 23, 2021	34.60	34.86	34.60	34.86
2283	NASDAQ	FPA	Mon, Feb 22, 2021	34.61	34.96	34.61	34.96
2282	NASDAQ	FPA	Fri, Feb 19, 2021	35.26	35.26	34.89	34.89
2281	NASDAQ	FPA	Thu, Feb 18, 2021	34.64	34.65	34.27	34.65
2280	NASDAQ	FPA	Wed, Feb 17, 2021	0.00	0.00	0.00	35.06
2279	NASDAQ	FPA	Tue, Feb 16, 2021	35.03	35.06	34.97	35.06
2278	NASDAQ	FPA	Fri, Feb 12, 2021	34.61	35.00	34.61	34.91
2277	NASDAQ	FPA	Thu, Feb 11, 2021	35.13	35.18	34.85	34.85
2276	NASDAQ	FPA	Wed, Feb 10, 2021	0.00	0.00	0.00	34.28
2275	NASDAQ	FPA	Tue, Feb 9, 2021	34.40	34.40	34.28	34.28
2274	NASDAQ	FPA	Mon, Feb 8, 2021	33.68	34.49	33.68	34.13
2273	NASDAQ	FPA	Fri, Feb 5, 2021	34.02	34.02	33.86	33.97
2272	NASDAQ	FPA	Thu, Feb 4, 2021	33.70	33.75	33.26	33.72
2271	NASDAQ	FPA	Wed, Feb 3, 2021	33.64	33.73	33.64	33.69
2270	NASDAQ	FPA	Tue, Feb 2, 2021	33.30	33.61	33.30	33.61
2269	NASDAQ	FPA	Mon, Feb 1, 2021	32.79	33.12	32.52	33.12
2268	NASDAQ	FPA	Fri, Jan 29, 2021	32.60	32.60	32.20	32.47
2267	NASDAQ	FPA	Thu, Jan 28, 2021	33.12	33.79	33.12	33.27
2266	NASDAQ	FPA	Wed, Jan 27, 2021	33.29	33.84	33.29	33.43
2265	NASDAQ	FPA	Tue, Jan 26, 2021	34.15	34.15	34.07	34.15
2264	NASDAQ	FPA	Mon, Jan 25, 2021	34.50	34.69	34.40	34.69
2263	NASDAQ	FPA	Fri, Jan 22, 2021	34.79	34.79	34.23	34.46
2262	NASDAQ	FPA	Thu, Jan 21, 2021	35.33	35.33	35.09	35.09
2261	NASDAQ	FPA	Wed, Jan 20, 2021	0.00	0.00	0.00	33.90
2260	NASDAQ	FPA	Tue, Jan 19, 2021	33.69	34.11	33.69	33.90
2259	NASDAQ	FPA	Fri, Jan 15, 2021	0.00	0.00	0.00	34.07
2258	NASDAQ	FPA	Thu, Jan 14, 2021	34.33	34.37	33.75	34.07
2257	NASDAQ	FPA	Wed, Jan 13, 2021	33.97	33.97	33.68	33.68
2256	NASDAQ	FPA	Tue, Jan 12, 2021	0.00	0.00	0.00	33.77
2255	NASDAQ	FPA	Mon, Jan 11, 2021	33.42	33.77	33.16	33.77
2254	NASDAQ	FPA	Fri, Jan 8, 2021	33.89	34.18	33.82	34.18
2253	NASDAQ	FPA	Thu, Jan 7, 2021	33.73	33.73	33.50	33.50
2252	NASDAQ	FPA	Wed, Jan 6, 2021	32.74	33.00	32.74	33.00
2251	NASDAQ	FPA	Tue, Jan 5, 2021	32.96	33.37	32.58	33.37
2250	NASDAQ	FPA	Mon, Jan 4, 2021	33.11	33.11	32.19	32.28
2249	NASDAQ	FPA	Thu, Dec 31, 2020	31.70	32.20	31.70	31.76
2248	NASDAQ	FPA	Wed, Dec 30, 2020	0.00	0.00	0.00	31.50
2247	NASDAQ	FPA	Tue, Dec 29, 2020	31.40	31.50	31.40	31.50
2246	NASDAQ	FPA	Mon, Dec 28, 2020	0.00	0.00	0.00	30.90
2245	NASDAQ	FPA	Thu, Dec 24, 2020	30.92	30.93	30.90	30.90
2244	NASDAQ	FPA	Wed, Dec 23, 2020	31.61	31.61	31.26	31.26
2243	NASDAQ	FPA	Tue, Dec 22, 2020	31.11	31.11	30.77	30.77
2242	NASDAQ	FPA	Mon, Dec 21, 2020	0.00	0.00	0.00	31.79
2241	NASDAQ	FPA	Fri, Dec 18, 2020	31.79	31.79	31.79	31.79
2240	NASDAQ	FPA	Thu, Dec 17, 2020	0.00	0.00	0.00	31.24
2239	NASDAQ	FPA	Wed, Dec 16, 2020	0.00	0.00	0.00	31.24
2238	NASDAQ	FPA	Tue, Dec 15, 2020	0.00	0.00	0.00	31.24
2237	NASDAQ	FPA	Mon, Dec 14, 2020	31.24	31.24	31.24	31.24
2236	NASDAQ	FPA	Fri, Dec 11, 2020	31.25	31.34	31.03	31.15
2235	NASDAQ	FPA	Thu, Dec 10, 2020	0.00	0.00	0.00	31.22
2234	NASDAQ	FPA	Wed, Dec 9, 2020	31.32	31.32	30.60	31.22
2233	NASDAQ	FPA	Tue, Dec 8, 2020	0.00	0.00	0.00	31.10
2232	NASDAQ	FPA	Mon, Dec 7, 2020	30.90	31.10	30.90	31.10
2231	NASDAQ	FPA	Fri, Dec 4, 2020	31.26	31.55	31.26	31.27
2230	NASDAQ	FPA	Thu, Dec 3, 2020	30.94	31.25	30.82	31.06
2229	NASDAQ	FPA	Wed, Dec 2, 2020	30.45	30.60	29.96	30.60
2228	NASDAQ	FPA	Tue, Dec 1, 2020	30.10	30.25	30.10	30.10
2227	NASDAQ	FPA	Mon, Nov 30, 2020	29.54	29.68	29.41	29.68
2226	NASDAQ	FPA	Fri, Nov 27, 2020	0.00	0.00	0.00	29.87
2225	NASDAQ	FPA	Wed, Nov 25, 2020	29.81	30.15	29.81	29.87
2224	NASDAQ	FPA	Tue, Nov 24, 2020	30.05	30.06	30.05	30.06
2223	NASDAQ	FPA	Mon, Nov 23, 2020	0.00	0.00	0.00	29.75
2222	NASDAQ	FPA	Fri, Nov 20, 2020	29.72	29.90	29.72	29.75
2221	NASDAQ	FPA	Thu, Nov 19, 2020	29.81	29.81	29.53	29.53
2220	NASDAQ	FPA	Wed, Nov 18, 2020	29.50	29.50	29.30	29.41
2219	NASDAQ	FPA	Tue, Nov 17, 2020	29.34	29.85	29.34	29.48
2218	NASDAQ	FPA	Mon, Nov 16, 2020	29.67	29.68	29.37	29.37
2217	NASDAQ	FPA	Fri, Nov 13, 2020	29.09	29.20	29.09	29.20
2216	NASDAQ	FPA	Thu, Nov 12, 2020	28.74	29.10	28.74	29.10
2215	NASDAQ	FPA	Wed, Nov 11, 2020	28.71	28.71	28.54	28.54
2214	NASDAQ	FPA	Tue, Nov 10, 2020	28.87	28.87	28.56	28.59
2213	NASDAQ	FPA	Mon, Nov 9, 2020	29.33	29.33	28.79	28.79
2212	NASDAQ	FPA	Fri, Nov 6, 2020	28.54	28.55	28.10	28.10
2211	NASDAQ	FPA	Thu, Nov 5, 2020	28.31	28.31	28.03	28.03
2210	NASDAQ	FPA	Wed, Nov 4, 2020	28.06	28.06	27.73	27.73
2209	NASDAQ	FPA	Tue, Nov 3, 2020	27.17	27.17	27.17	27.17
2208	NASDAQ	FPA	Mon, Nov 2, 2020	0.00	0.00	0.00	26.04
2207	NASDAQ	FPA	Fri, Oct 30, 2020	26.04	26.04	26.04	26.04
2206	NASDAQ	FPA	Thu, Oct 29, 2020	26.87	26.90	26.74	26.74
2205	NASDAQ	FPA	Wed, Oct 28, 2020	26.92	26.92	26.62	26.73
2204	NASDAQ	FPA	Tue, Oct 27, 2020	26.93	26.93	26.93	26.93
2203	NASDAQ	FPA	Mon, Oct 26, 2020	26.84	26.84	26.84	26.84
2202	NASDAQ	FPA	Fri, Oct 23, 2020	27.38	27.76	27.38	27.76
2201	NASDAQ	FPA	Thu, Oct 22, 2020	0.00	0.00	0.00	27.26
2200	NASDAQ	FPA	Wed, Oct 21, 2020	0.00	0.00	0.00	27.26
2199	NASDAQ	FPA	Tue, Oct 20, 2020	27.26	27.26	27.26	27.26
2198	NASDAQ	FPA	Mon, Oct 19, 2020	26.78	27.28	26.78	27.28
2197	NASDAQ	FPA	Fri, Oct 16, 2020	27.47	27.47	27.47	27.47
2196	NASDAQ	FPA	Thu, Oct 15, 2020	27.00	27.00	26.80	26.91
2195	NASDAQ	FPA	Wed, Oct 14, 2020	27.58	27.58	27.10	27.10
2194	NASDAQ	FPA	Tue, Oct 13, 2020	27.62	27.62	27.62	27.62
2193	NASDAQ	FPA	Mon, Oct 12, 2020	0.00	0.00	0.00	27.74
2192	NASDAQ	FPA	Fri, Oct 9, 2020	27.79	27.79	27.74	27.74
2191	NASDAQ	FPA	Thu, Oct 8, 2020	27.58	27.62	27.46	27.62
2190	NASDAQ	FPA	Wed, Oct 7, 2020	27.37	27.37	27.14	27.37
2189	NASDAQ	FPA	Tue, Oct 6, 2020	27.18	27.18	27.07	27.07
2188	NASDAQ	FPA	Mon, Oct 5, 2020	0.00	0.00	0.00	26.65
2187	NASDAQ	FPA	Fri, Oct 2, 2020	26.54	26.65	26.54	26.65
2186	NASDAQ	FPA	Thu, Oct 1, 2020	0.00	0.00	0.00	26.57
2185	NASDAQ	FPA	Wed, Sep 30, 2020	26.26	26.74	26.26	26.57
2184	NASDAQ	FPA	Tue, Sep 29, 2020	26.58	26.60	26.58	26.60
2183	NASDAQ	FPA	Mon, Sep 28, 2020	26.35	26.61	26.25	26.61
2182	NASDAQ	FPA	Fri, Sep 25, 2020	0.00	0.00	0.00	26.01
2181	NASDAQ	FPA	Thu, Sep 24, 2020	25.69	26.10	25.69	26.01
2180	NASDAQ	FPA	Wed, Sep 23, 2020	26.72	26.72	26.15	26.15
2179	NASDAQ	FPA	Tue, Sep 22, 2020	0.00	0.00	0.00	26.69
2178	NASDAQ	FPA	Mon, Sep 21, 2020	26.86	26.86	26.61	26.69
2177	NASDAQ	FPA	Fri, Sep 18, 2020	27.50	27.60	27.16	27.16
2176	NASDAQ	FPA	Thu, Sep 17, 2020	27.33	27.49	27.33	27.49
2175	NASDAQ	FPA	Wed, Sep 16, 2020	27.86	27.87	27.86	27.87
2174	NASDAQ	FPA	Tue, Sep 15, 2020	27.10	27.54	27.04	27.54
2173	NASDAQ	FPA	Mon, Sep 14, 2020	26.83	26.99	26.83	26.99
2172	NASDAQ	FPA	Fri, Sep 11, 2020	26.76	26.76	26.64	26.64
2171	NASDAQ	FPA	Thu, Sep 10, 2020	26.59	26.59	26.59	26.59
2170	NASDAQ	FPA	Wed, Sep 9, 2020	26.86	26.86	26.79	26.79
2169	NASDAQ	FPA	Tue, Sep 8, 2020	0.00	0.00	0.00	26.69
2168	NASDAQ	FPA	Fri, Sep 4, 2020	26.89	26.89	26.69	26.69
2167	NASDAQ	FPA	Thu, Sep 3, 2020	27.48	27.48	26.84	26.84
2166	NASDAQ	FPA	Wed, Sep 2, 2020	27.44	27.44	27.44	27.44
2165	NASDAQ	FPA	Tue, Sep 1, 2020	27.42	27.42	27.12	27.18
2164	NASDAQ	FPA	Mon, Aug 31, 2020	0.00	0.00	0.00	27.29
2163	NASDAQ	FPA	Fri, Aug 28, 2020	27.29	27.44	27.29	27.29
2162	NASDAQ	FPA	Thu, Aug 27, 2020	27.01	27.13	27.01	27.13
2161	NASDAQ	FPA	Wed, Aug 26, 2020	27.11	27.30	27.11	27.30
2160	NASDAQ	FPA	Tue, Aug 25, 2020	26.94	27.11	26.89	27.11
2159	NASDAQ	FPA	Mon, Aug 24, 2020	0.00	0.00	0.00	26.44
2158	NASDAQ	FPA	Fri, Aug 21, 2020	26.36	26.65	26.26	26.44
2157	NASDAQ	FPA	Thu, Aug 20, 2020	26.29	26.50	26.29	26.50
2156	NASDAQ	FPA	Wed, Aug 19, 2020	0.00	0.00	0.00	27.25
2155	NASDAQ	FPA	Tue, Aug 18, 2020	0.00	0.00	0.00	27.25
2154	NASDAQ	FPA	Mon, Aug 17, 2020	27.00	27.25	27.00	27.25
2153	NASDAQ	FPA	Fri, Aug 14, 2020	0.00	0.00	0.00	27.22
2152	NASDAQ	FPA	Thu, Aug 13, 2020	27.22	27.22	27.22	27.22
2151	NASDAQ	FPA	Wed, Aug 12, 2020	27.42	27.50	27.33	27.37
2150	NASDAQ	FPA	Tue, Aug 11, 2020	27.30	27.30	27.04	27.16
2149	NASDAQ	FPA	Mon, Aug 10, 2020	0.00	0.00	0.00	26.72
2148	NASDAQ	FPA	Fri, Aug 7, 2020	26.55	26.72	26.55	26.72
2147	NASDAQ	FPA	Thu, Aug 6, 2020	26.97	27.13	26.97	26.97
2146	NASDAQ	FPA	Wed, Aug 5, 2020	26.82	26.92	26.80	26.92
2145	NASDAQ	FPA	Tue, Aug 4, 2020	26.16	26.34	26.16	26.34
2144	NASDAQ	FPA	Mon, Aug 3, 2020	26.08	26.08	26.08	26.08
2143	NASDAQ	FPA	Fri, Jul 31, 2020	25.22	25.50	25.22	25.50
2142	NASDAQ	FPA	Thu, Jul 30, 2020	0.00	0.00	0.00	25.77
2141	NASDAQ	FPA	Wed, Jul 29, 2020	25.58	25.77	25.58	25.77
2140	NASDAQ	FPA	Tue, Jul 28, 2020	0.00	0.00	0.00	25.47
2139	NASDAQ	FPA	Mon, Jul 27, 2020	25.37	25.50	25.36	25.47
2138	NASDAQ	FPA	Fri, Jul 24, 2020	25.29	25.33	25.29	25.33
2137	NASDAQ	FPA	Thu, Jul 23, 2020	25.75	25.75	25.39	25.39
2136	NASDAQ	FPA	Wed, Jul 22, 2020	25.32	25.56	25.27	25.56
2135	NASDAQ	FPA	Tue, Jul 21, 2020	0.00	0.00	0.00	25.34
2134	NASDAQ	FPA	Mon, Jul 20, 2020	0.00	0.00	0.00	25.34
2133	NASDAQ	FPA	Fri, Jul 17, 2020	25.27	25.34	25.27	25.34
2132	NASDAQ	FPA	Thu, Jul 16, 2020	24.97	25.14	24.97	25.14
2131	NASDAQ	FPA	Wed, Jul 15, 2020	0.00	0.00	0.00	25.23
2130	NASDAQ	FPA	Tue, Jul 14, 2020	0.00	0.00	0.00	25.23
2129	NASDAQ	FPA	Mon, Jul 13, 2020	25.52	25.52	25.23	25.23
2128	NASDAQ	FPA	Fri, Jul 10, 2020	24.89	25.24	24.89	25.24
2127	NASDAQ	FPA	Thu, Jul 9, 2020	25.00	25.16	24.98	25.16
2126	NASDAQ	FPA	Wed, Jul 8, 2020	25.51	25.51	25.30	25.31
2125	NASDAQ	FPA	Tue, Jul 7, 2020	0.00	0.00	0.00	25.40
2124	NASDAQ	FPA	Mon, Jul 6, 2020	25.58	25.58	25.40	25.40
2123	NASDAQ	FPA	Thu, Jul 2, 2020	24.78	25.07	24.74	24.87
2122	NASDAQ	FPA	Wed, Jul 1, 2020	24.40	24.45	24.40	24.45
2121	NASDAQ	FPA	Tue, Jun 30, 2020	24.29	24.40	24.29	24.40
2120	NASDAQ	FPA	Mon, Jun 29, 2020	23.95	24.13	23.95	24.13
2119	NASDAQ	FPA	Fri, Jun 26, 2020	23.90	24.06	23.90	24.06
2118	NASDAQ	FPA	Thu, Jun 25, 2020	23.98	24.26	23.98	24.26
2117	NASDAQ	FPA	Wed, Jun 24, 2020	24.24	24.45	24.24	24.45
2116	NASDAQ	FPA	Tue, Jun 23, 2020	0.00	0.00	0.00	24.66
2115	NASDAQ	FPA	Mon, Jun 22, 2020	24.40	24.66	24.40	24.66
2114	NASDAQ	FPA	Fri, Jun 19, 2020	0.00	0.00	0.00	24.57
2113	NASDAQ	FPA	Thu, Jun 18, 2020	0.00	0.00	0.00	24.57
2112	NASDAQ	FPA	Wed, Jun 17, 2020	24.72	24.72	24.57	24.57
2111	NASDAQ	FPA	Tue, Jun 16, 2020	24.52	24.61	24.48	24.53
2110	NASDAQ	FPA	Mon, Jun 15, 2020	24.12	24.12	24.09	24.09
2109	NASDAQ	FPA	Fri, Jun 12, 2020	24.42	24.44	24.29	24.44
2108	NASDAQ	FPA	Thu, Jun 11, 2020	24.45	24.45	23.68	23.96
2107	NASDAQ	FPA	Wed, Jun 10, 2020	25.16	25.21	24.82	25.21
2106	NASDAQ	FPA	Tue, Jun 9, 2020	24.79	25.06	24.73	25.06
2105	NASDAQ	FPA	Mon, Jun 8, 2020	25.22	25.40	25.22	25.40
2104	NASDAQ	FPA	Fri, Jun 5, 2020	24.95	25.39	24.95	25.16
2103	NASDAQ	FPA	Thu, Jun 4, 2020	24.59	24.59	24.25	24.37
2102	NASDAQ	FPA	Wed, Jun 3, 2020	24.53	24.70	24.49	24.70
2101	NASDAQ	FPA	Tue, Jun 2, 2020	23.93	24.24	23.93	24.19
2100	NASDAQ	FPA	Mon, Jun 1, 2020	23.22	23.23	23.09	23.23
2099	NASDAQ	FPA	Fri, May 29, 2020	22.66	22.88	22.57	22.88
2098	NASDAQ	FPA	Thu, May 28, 2020	22.47	22.85	22.47	22.58
2097	NASDAQ	FPA	Wed, May 27, 2020	22.54	22.73	22.54	22.73
2096	NASDAQ	FPA	Tue, May 26, 2020	23.20	23.20	22.91	22.91
2095	NASDAQ	FPA	Fri, May 22, 2020	22.02	22.02	22.02	22.02
2094	NASDAQ	FPA	Thu, May 21, 2020	22.78	22.86	22.29	22.50
2093	NASDAQ	FPA	Wed, May 20, 2020	22.75	22.89	22.60	22.89
2092	NASDAQ	FPA	Tue, May 19, 2020	22.81	22.87	22.48	22.58
2091	NASDAQ	FPA	Mon, May 18, 2020	22.50	22.79	22.50	22.75
2090	NASDAQ	FPA	Fri, May 15, 2020	22.09	22.09	21.62	21.85
2089	NASDAQ	FPA	Thu, May 14, 2020	21.70	22.14	21.70	22.14
2088	NASDAQ	FPA	Wed, May 13, 2020	21.97	21.97	21.80	21.95
2087	NASDAQ	FPA	Tue, May 12, 2020	22.17	22.49	22.09	22.20
2086	NASDAQ	FPA	Mon, May 11, 2020	22.16	22.50	22.13	22.34
2085	NASDAQ	FPA	Fri, May 8, 2020	22.22	22.36	22.22	22.36
2084	NASDAQ	FPA	Thu, May 7, 2020	21.99	22.27	21.92	22.03
2083	NASDAQ	FPA	Wed, May 6, 2020	0.00	0.00	0.00	21.82
2082	NASDAQ	FPA	Tue, May 5, 2020	21.87	21.87	21.60	21.82
2081	NASDAQ	FPA	Mon, May 4, 2020	21.44	21.49	21.24	21.49
2080	NASDAQ	FPA	Fri, May 1, 2020	21.24	21.27	20.99	21.27
2079	NASDAQ	FPA	Thu, Apr 30, 2020	22.03	22.17	21.84	22.10
2078	NASDAQ	FPA	Wed, Apr 29, 2020	22.51	22.51	22.47	22.47
2077	NASDAQ	FPA	Tue, Apr 28, 2020	0.00	0.00	0.00	21.96
2076	NASDAQ	FPA	Mon, Apr 27, 2020	21.81	21.96	21.81	21.96
2075	NASDAQ	FPA	Fri, Apr 24, 2020	21.17	21.41	21.17	21.40
2074	NASDAQ	FPA	Thu, Apr 23, 2020	21.60	21.60	21.43	21.43
2073	NASDAQ	FPA	Wed, Apr 22, 2020	21.24	21.42	21.15	21.42
2072	NASDAQ	FPA	Tue, Apr 21, 2020	20.99	20.99	20.59	20.81
2071	NASDAQ	FPA	Mon, Apr 20, 2020	21.38	21.46	21.31	21.46
2070	NASDAQ	FPA	Fri, Apr 17, 2020	21.57	21.81	21.57	21.71
2069	NASDAQ	FPA	Thu, Apr 16, 2020	21.59	21.59	21.19	21.36
2068	NASDAQ	FPA	Wed, Apr 15, 2020	21.42	21.42	21.08	21.15
2067	NASDAQ	FPA	Tue, Apr 14, 2020	22.05	22.05	21.50	21.84
2066	NASDAQ	FPA	Mon, Apr 13, 2020	21.58	21.58	20.99	21.17
2065	NASDAQ	FPA	Thu, Apr 9, 2020	21.61	21.65	21.12	21.36
2064	NASDAQ	FPA	Wed, Apr 8, 2020	20.90	20.93	20.79	20.79
2063	NASDAQ	FPA	Tue, Apr 7, 2020	20.90	20.96	20.72	20.72
2062	NASDAQ	FPA	Mon, Apr 6, 2020	20.16	20.82	20.16	20.71
2061	NASDAQ	FPA	Fri, Apr 3, 2020	19.63	19.63	19.14	19.45
2060	NASDAQ	FPA	Thu, Apr 2, 2020	19.80	19.82	19.76	19.76
2059	NASDAQ	FPA	Wed, Apr 1, 2020	19.48	19.48	19.21	19.21
2058	NASDAQ	FPA	Tue, Mar 31, 2020	19.63	19.96	19.63	19.84
2057	NASDAQ	FPA	Mon, Mar 30, 2020	19.36	19.89	19.36	19.73
2056	NASDAQ	FPA	Fri, Mar 27, 2020	19.30	19.30	19.08	19.30
2055	NASDAQ	FPA	Thu, Mar 26, 2020	19.95	20.57	19.68	20.32
2054	NASDAQ	FPA	Wed, Mar 25, 2020	19.67	19.67	19.23	19.60
2053	NASDAQ	FPA	Tue, Mar 24, 2020	18.15	18.32	17.96	18.32
2052	NASDAQ	FPA	Mon, Mar 23, 2020	16.83	17.00	16.83	16.83
2051	NASDAQ	FPA	Fri, Mar 20, 2020	18.43	18.43	17.20	17.20
2050	NASDAQ	FPA	Thu, Mar 19, 2020	17.62	17.87	17.49	17.57
2049	NASDAQ	FPA	Wed, Mar 18, 2020	18.08	18.47	17.92	17.92
2048	NASDAQ	FPA	Tue, Mar 17, 2020	18.78	19.63	18.78	19.50
2047	NASDAQ	FPA	Mon, Mar 16, 2020	18.81	19.50	18.40	19.07
2046	NASDAQ	FPA	Fri, Mar 13, 2020	21.75	21.75	20.80	21.37
2045	NASDAQ	FPA	Thu, Mar 12, 2020	20.12	20.73	19.76	20.27
2044	NASDAQ	FPA	Wed, Mar 11, 2020	22.88	22.88	22.42	22.56
2043	NASDAQ	FPA	Tue, Mar 10, 2020	23.34	23.61	23.31	23.47
2042	NASDAQ	FPA	Mon, Mar 9, 2020	22.75	22.83	22.36	22.54
2041	NASDAQ	FPA	Fri, Mar 6, 2020	24.37	24.42	24.29	24.42
2040	NASDAQ	FPA	Thu, Mar 5, 2020	25.13	25.24	24.83	24.94
2039	NASDAQ	FPA	Wed, Mar 4, 2020	24.61	25.21	24.61	25.21
2038	NASDAQ	FPA	Tue, Mar 3, 2020	24.94	25.24	24.79	24.79
2037	NASDAQ	FPA	Mon, Mar 2, 2020	24.42	24.64	24.30	24.64
2036	NASDAQ	FPA	Fri, Feb 28, 2020	24.25	24.39	24.24	24.37
2035	NASDAQ	FPA	Thu, Feb 27, 2020	25.40	25.46	25.12	25.12
2034	NASDAQ	FPA	Wed, Feb 26, 2020	25.59	25.62	25.32	25.32
2033	NASDAQ	FPA	Tue, Feb 25, 2020	25.87	25.87	25.42	25.42
2032	NASDAQ	FPA	Mon, Feb 24, 2020	25.71	25.90	25.31	25.72
2031	NASDAQ	FPA	Fri, Feb 21, 2020	26.71	26.90	26.68	26.80
2030	NASDAQ	FPA	Thu, Feb 20, 2020	0.00	0.00	0.00	27.61
2029	NASDAQ	FPA	Wed, Feb 19, 2020	27.40	27.61	27.40	27.61
2028	NASDAQ	FPA	Tue, Feb 18, 2020	27.59	27.59	27.59	27.59
2027	NASDAQ	FPA	Fri, Feb 14, 2020	0.00	0.00	0.00	27.64
2026	NASDAQ	FPA	Thu, Feb 13, 2020	27.48	27.78	27.45	27.64
2025	NASDAQ	FPA	Wed, Feb 12, 2020	27.66	27.73	27.66	27.73
2024	NASDAQ	FPA	Tue, Feb 11, 2020	27.38	27.58	27.35	27.50
2023	NASDAQ	FPA	Mon, Feb 10, 2020	26.98	26.98	26.98	26.98
2022	NASDAQ	FPA	Fri, Feb 7, 2020	27.00	27.10	26.86	27.10
2021	NASDAQ	FPA	Thu, Feb 6, 2020	27.28	27.47	27.28	27.47
2020	NASDAQ	FPA	Wed, Feb 5, 2020	27.24	27.24	27.20	27.20
2019	NASDAQ	FPA	Tue, Feb 4, 2020	26.92	27.07	26.92	27.06
2018	NASDAQ	FPA	Mon, Feb 3, 2020	26.35	26.51	26.29	26.47
2017	NASDAQ	FPA	Fri, Jan 31, 2020	0.00	0.00	0.00	27.41
2016	NASDAQ	FPA	Thu, Jan 30, 2020	0.00	0.00	0.00	27.41
2015	NASDAQ	FPA	Wed, Jan 29, 2020	27.61	27.61	27.30	27.41
2014	NASDAQ	FPA	Tue, Jan 28, 2020	27.44	27.48	27.40	27.44
2013	NASDAQ	FPA	Mon, Jan 27, 2020	27.36	27.43	27.36	27.43
2012	NASDAQ	FPA	Fri, Jan 24, 2020	28.35	28.35	28.11	28.32
2011	NASDAQ	FPA	Thu, Jan 23, 2020	28.36	28.55	28.36	28.45
2010	NASDAQ	FPA	Wed, Jan 22, 2020	28.80	29.02	28.62	28.83
2009	NASDAQ	FPA	Tue, Jan 21, 2020	28.73	28.73	28.43	28.60
2008	NASDAQ	FPA	Fri, Jan 17, 2020	0.00	0.00	0.00	29.07
2007	NASDAQ	FPA	Thu, Jan 16, 2020	29.01	29.24	29.01	29.07
2006	NASDAQ	FPA	Wed, Jan 15, 2020	0.00	0.00	0.00	28.88
2005	NASDAQ	FPA	Tue, Jan 14, 2020	28.72	28.88	28.69	28.88
2004	NASDAQ	FPA	Mon, Jan 13, 2020	28.66	28.71	28.66	28.71
2003	NASDAQ	FPA	Fri, Jan 10, 2020	28.57	28.57	28.41	28.41
2002	NASDAQ	FPA	Thu, Jan 9, 2020	28.09	28.28	28.09	28.28
2001	NASDAQ	FPA	Wed, Jan 8, 2020	28.25	28.25	28.14	28.14
2000	NASDAQ	FPA	Tue, Jan 7, 2020	28.04	28.08	27.99	28.08
1999	NASDAQ	FPA	Mon, Jan 6, 2020	28.10	28.10	27.97	28.08
1998	NASDAQ	FPA	Fri, Jan 3, 2020	28.07	28.23	28.07	28.23
1997	NASDAQ	FPA	Thu, Jan 2, 2020	28.66	28.66	28.52	28.54
1996	NASDAQ	FPA	Tue, Dec 31, 2019	28.25	28.66	28.25	28.51
1995	NASDAQ	FPA	Mon, Dec 30, 2019	28.44	28.45	28.44	28.45
1994	NASDAQ	FPA	Fri, Dec 27, 2019	28.75	28.75	28.50	28.50
1993	NASDAQ	FPA	Thu, Dec 26, 2019	28.37	28.63	28.37	28.46
1992	NASDAQ	FPA	Tue, Dec 24, 2019	0.00	0.00	0.00	28.32
1991	NASDAQ	FPA	Mon, Dec 23, 2019	28.30	28.32	28.08	28.32
1990	NASDAQ	FPA	Fri, Dec 20, 2019	28.27	28.35	28.11	28.29
1989	NASDAQ	FPA	Thu, Dec 19, 2019	27.97	28.15	27.81	28.05
1988	NASDAQ	FPA	Wed, Dec 18, 2019	28.41	28.41	27.97	28.05
1987	NASDAQ	FPA	Tue, Dec 17, 2019	28.20	28.31	28.16	28.16
1986	NASDAQ	FPA	Mon, Dec 16, 2019	28.14	28.23	28.14	28.23
1985	NASDAQ	FPA	Fri, Dec 13, 2019	28.14	28.14	27.94	28.05
1984	NASDAQ	FPA	Thu, Dec 12, 2019	28.20	28.39	28.20	28.39
1983	NASDAQ	FPA	Wed, Dec 11, 2019	27.78	27.92	27.54	27.89
1982	NASDAQ	FPA	Tue, Dec 10, 2019	27.75	27.82	27.45	27.48
1981	NASDAQ	FPA	Mon, Dec 9, 2019	27.82	27.85	27.82	27.85
1980	NASDAQ	FPA	Fri, Dec 6, 2019	27.94	27.94	27.73	27.77
1979	NASDAQ	FPA	Thu, Dec 5, 2019	0.00	0.00	0.00	27.57
1978	NASDAQ	FPA	Wed, Dec 4, 2019	27.47	27.57	27.32	27.57
1977	NASDAQ	FPA	Tue, Dec 3, 2019	27.32	27.46	27.32	27.46
1976	NASDAQ	FPA	Mon, Dec 2, 2019	27.65	27.76	27.64	27.76
1975	NASDAQ	FPA	Fri, Nov 29, 2019	28.11	28.11	27.82	27.92
1974	NASDAQ	FPA	Wed, Nov 27, 2019	28.22	28.33	28.22	28.33
1973	NASDAQ	FPA	Tue, Nov 26, 2019	28.26	28.30	28.26	28.30
1972	NASDAQ	FPA	Mon, Nov 25, 2019	28.26	28.42	28.26	28.40
1971	NASDAQ	FPA	Fri, Nov 22, 2019	28.00	28.07	27.97	27.97
1970	NASDAQ	FPA	Thu, Nov 21, 2019	28.01	28.13	27.95	27.95
1969	NASDAQ	FPA	Wed, Nov 20, 2019	28.22	28.22	28.15	28.15
1968	NASDAQ	FPA	Tue, Nov 19, 2019	0.00	0.00	0.00	28.26
1967	NASDAQ	FPA	Mon, Nov 18, 2019	28.13	28.40	28.13	28.26
1966	NASDAQ	FPA	Fri, Nov 15, 2019	0.00	0.00	0.00	27.99
1965	NASDAQ	FPA	Thu, Nov 14, 2019	28.04	28.04	27.99	27.99
1964	NASDAQ	FPA	Wed, Nov 13, 2019	27.96	27.96	27.90	27.90
1963	NASDAQ	FPA	Tue, Nov 12, 2019	28.23	28.29	28.23	28.29
1962	NASDAQ	FPA	Mon, Nov 11, 2019	28.30	28.46	28.30	28.46
1961	NASDAQ	FPA	Fri, Nov 8, 2019	28.86	28.86	28.86	28.86
1960	NASDAQ	FPA	Thu, Nov 7, 2019	28.79	28.85	28.77	28.85
1959	NASDAQ	FPA	Wed, Nov 6, 2019	28.46	28.46	28.46	28.46
1958	NASDAQ	FPA	Tue, Nov 5, 2019	28.57	28.57	28.42	28.46
1957	NASDAQ	FPA	Mon, Nov 4, 2019	28.19	28.74	28.19	28.69
1956	NASDAQ	FPA	Fri, Nov 1, 2019	28.07	28.17	28.07	28.16
1955	NASDAQ	FPA	Thu, Oct 31, 2019	27.79	27.79	27.79	27.79
1954	NASDAQ	FPA	Wed, Oct 30, 2019	27.89	27.89	27.86	27.86
1953	NASDAQ	FPA	Tue, Oct 29, 2019	27.97	27.99	27.90	27.99
1952	NASDAQ	FPA	Mon, Oct 28, 2019	27.95	28.37	27.81	28.25
1951	NASDAQ	FPA	Fri, Oct 25, 2019	27.64	27.77	27.56	27.77
1950	NASDAQ	FPA	Thu, Oct 24, 2019	27.53	27.53	27.35	27.46
1949	NASDAQ	FPA	Wed, Oct 23, 2019	27.25	27.36	27.25	27.33
1948	NASDAQ	FPA	Tue, Oct 22, 2019	27.41	27.41	27.41	27.41
1947	NASDAQ	FPA	Mon, Oct 21, 2019	27.25	27.41	27.22	27.39
1946	NASDAQ	FPA	Fri, Oct 18, 2019	27.27	27.39	27.24	27.34
1945	NASDAQ	FPA	Thu, Oct 17, 2019	27.52	27.52	27.44	27.46
1944	NASDAQ	FPA	Wed, Oct 16, 2019	27.64	27.64	27.48	27.48
1943	NASDAQ	FPA	Tue, Oct 15, 2019	27.59	27.66	27.56	27.62
1942	NASDAQ	FPA	Mon, Oct 14, 2019	27.32	27.48	27.26	27.33
1941	NASDAQ	FPA	Fri, Oct 11, 2019	27.29	27.62	27.22	27.57
1940	NASDAQ	FPA	Thu, Oct 10, 2019	26.95	27.15	26.95	27.01
1939	NASDAQ	FPA	Wed, Oct 9, 2019	26.97	27.07	26.80	27.01
1938	NASDAQ	FPA	Tue, Oct 8, 2019	27.21	27.21	26.90	26.90
1937	NASDAQ	FPA	Mon, Oct 7, 2019	27.06	27.24	26.94	27.10
1936	NASDAQ	FPA	Fri, Oct 4, 2019	26.98	27.15	26.91	27.15
1935	NASDAQ	FPA	Thu, Oct 3, 2019	26.97	27.13	26.97	27.07
1934	NASDAQ	FPA	Wed, Oct 2, 2019	27.06	27.06	26.64	26.64
1933	NASDAQ	FPA	Tue, Oct 1, 2019	27.47	27.47	27.02	27.10
1932	NASDAQ	FPA	Mon, Sep 30, 2019	27.33	27.54	27.33	27.47
1931	NASDAQ	FPA	Fri, Sep 27, 2019	27.17	27.48	27.17	27.27
1930	NASDAQ	FPA	Thu, Sep 26, 2019	27.49	27.49	27.48	27.48
1929	NASDAQ	FPA	Wed, Sep 25, 2019	27.47	27.47	27.47	27.47
1928	NASDAQ	FPA	Tue, Sep 24, 2019	27.88	27.88	27.70	27.72
1927	NASDAQ	FPA	Mon, Sep 23, 2019	27.93	28.03	27.93	27.97
1926	NASDAQ	FPA	Fri, Sep 20, 2019	27.94	28.30	27.94	28.22
1925	NASDAQ	FPA	Thu, Sep 19, 2019	28.30	28.30	28.14	28.14
1924	NASDAQ	FPA	Wed, Sep 18, 2019	28.32	28.32	27.89	28.00
1923	NASDAQ	FPA	Tue, Sep 17, 2019	28.13	28.30	28.13	28.30
1922	NASDAQ	FPA	Mon, Sep 16, 2019	28.29	28.35	28.29	28.35
1921	NASDAQ	FPA	Fri, Sep 13, 2019	28.49	28.49	28.48	28.48
1920	NASDAQ	FPA	Thu, Sep 12, 2019	28.38	28.46	28.25	28.25
1919	NASDAQ	FPA	Wed, Sep 11, 2019	28.11	28.25	28.00	28.25
1918	NASDAQ	FPA	Tue, Sep 10, 2019	28.20	28.20	27.96	27.96
1917	NASDAQ	FPA	Mon, Sep 9, 2019	27.84	27.90	27.84	27.89
1916	NASDAQ	FPA	Fri, Sep 6, 2019	28.08	28.08	27.94	27.95
1915	NASDAQ	FPA	Thu, Sep 5, 2019	27.72	27.72	27.72	27.72
1914	NASDAQ	FPA	Wed, Sep 4, 2019	27.44	27.44	27.41	27.41
1913	NASDAQ	FPA	Tue, Sep 3, 2019	26.69	26.78	26.68	26.78
1912	NASDAQ	FPA	Fri, Aug 30, 2019	0.00	0.00	0.00	26.92
1911	NASDAQ	FPA	Thu, Aug 29, 2019	26.69	26.92	26.69	26.92
1910	NASDAQ	FPA	Wed, Aug 28, 2019	26.50	26.55	26.50	26.55
1909	NASDAQ	FPA	Tue, Aug 27, 2019	26.30	26.52	26.30	26.52
1908	NASDAQ	FPA	Mon, Aug 26, 2019	26.13	26.19	26.13	26.13
1907	NASDAQ	FPA	Fri, Aug 23, 2019	26.44	26.55	26.31	26.31
1906	NASDAQ	FPA	Thu, Aug 22, 2019	0.00	0.00	0.00	26.93
1905	NASDAQ	FPA	Wed, Aug 21, 2019	27.07	27.14	26.85	26.93
1904	NASDAQ	FPA	Tue, Aug 20, 2019	27.13	27.13	26.77	26.84
1903	NASDAQ	FPA	Mon, Aug 19, 2019	26.71	26.74	26.68	26.68
1902	NASDAQ	FPA	Fri, Aug 16, 2019	26.38	26.51	26.38	26.51
1901	NASDAQ	FPA	Thu, Aug 15, 2019	25.96	26.10	25.96	25.99
1900	NASDAQ	FPA	Wed, Aug 14, 2019	26.05	26.12	26.04	26.05
1899	NASDAQ	FPA	Tue, Aug 13, 2019	26.64	26.78	26.59	26.59
1898	NASDAQ	FPA	Mon, Aug 12, 2019	26.53	26.53	26.33	26.33
1897	NASDAQ	FPA	Fri, Aug 9, 2019	26.78	26.79	26.70	26.70
1896	NASDAQ	FPA	Thu, Aug 8, 2019	26.93	26.94	26.90	26.94
1895	NASDAQ	FPA	Wed, Aug 7, 2019	26.34	26.63	26.29	26.61
1894	NASDAQ	FPA	Tue, Aug 6, 2019	26.55	26.66	26.36	26.66
1893	NASDAQ	FPA	Mon, Aug 5, 2019	27.18	27.18	26.48	26.48
1892	NASDAQ	FPA	Fri, Aug 2, 2019	27.88	27.98	27.76	27.76
1891	NASDAQ	FPA	Thu, Aug 1, 2019	28.69	28.78	28.04	28.07
1890	NASDAQ	FPA	Wed, Jul 31, 2019	29.01	29.01	28.47	28.52
1889	NASDAQ	FPA	Tue, Jul 30, 2019	28.89	29.02	28.89	28.99
1888	NASDAQ	FPA	Mon, Jul 29, 2019	29.39	29.39	29.06	29.24
1887	NASDAQ	FPA	Fri, Jul 26, 2019	29.56	29.56	29.41	29.41
1886	NASDAQ	FPA	Thu, Jul 25, 2019	29.56	29.61	29.48	29.48
1885	NASDAQ	FPA	Wed, Jul 24, 2019	29.95	29.95	29.56	29.56
1884	NASDAQ	FPA	Tue, Jul 23, 2019	29.62	29.79	29.62	29.79
1883	NASDAQ	FPA	Mon, Jul 22, 2019	29.59	29.73	29.57	29.71
1882	NASDAQ	FPA	Fri, Jul 19, 2019	29.64	29.74	29.62	29.62
1881	NASDAQ	FPA	Thu, Jul 18, 2019	29.50	29.50	29.38	29.46
1880	NASDAQ	FPA	Wed, Jul 17, 2019	29.62	29.62	29.39	29.47
1879	NASDAQ	FPA	Tue, Jul 16, 2019	29.50	29.67	29.50	29.54
1878	NASDAQ	FPA	Mon, Jul 15, 2019	29.59	29.70	29.42	29.42
1877	NASDAQ	FPA	Fri, Jul 12, 2019	29.58	29.58	29.40	29.57
1876	NASDAQ	FPA	Thu, Jul 11, 2019	29.48	29.48	29.48	29.48
1875	NASDAQ	FPA	Wed, Jul 10, 2019	29.42	29.42	29.25	29.25
1874	NASDAQ	FPA	Tue, Jul 9, 2019	29.18	29.20	29.11	29.16
1873	NASDAQ	FPA	Mon, Jul 8, 2019	29.41	29.41	29.41	29.41
1872	NASDAQ	FPA	Fri, Jul 5, 2019	29.94	29.94	29.72	29.80
1871	NASDAQ	FPA	Wed, Jul 3, 2019	29.90	29.90	29.73	29.78
1870	NASDAQ	FPA	Tue, Jul 2, 2019	29.87	29.96	29.67	29.92
1869	NASDAQ	FPA	Mon, Jul 1, 2019	30.00	30.00	29.72	29.72
1868	NASDAQ	FPA	Fri, Jun 28, 2019	29.61	29.76	29.61	29.76
1867	NASDAQ	FPA	Thu, Jun 27, 2019	29.98	29.98	29.60	29.90
1866	NASDAQ	FPA	Wed, Jun 26, 2019	29.45	29.69	29.39	29.43
1865	NASDAQ	FPA	Tue, Jun 25, 2019	29.55	29.61	29.31	29.49
1864	NASDAQ	FPA	Mon, Jun 24, 2019	29.60	29.60	29.44	29.45
1863	NASDAQ	FPA	Fri, Jun 21, 2019	29.49	29.56	29.39	29.45
1862	NASDAQ	FPA	Thu, Jun 20, 2019	29.67	29.74	29.57	29.57
1861	NASDAQ	FPA	Wed, Jun 19, 2019	29.18	29.41	28.95	29.41
1860	NASDAQ	FPA	Tue, Jun 18, 2019	28.76	29.05	28.76	29.05
1859	NASDAQ	FPA	Mon, Jun 17, 2019	28.42	28.49	28.40	28.42
1858	NASDAQ	FPA	Fri, Jun 14, 2019	28.63	28.63	28.60	28.60
1857	NASDAQ	FPA	Thu, Jun 13, 2019	28.85	28.91	28.80	28.90
1856	NASDAQ	FPA	Wed, Jun 12, 2019	28.78	29.12	28.78	28.94
1855	NASDAQ	FPA	Tue, Jun 11, 2019	29.27	29.29	29.11	29.11
1854	NASDAQ	FPA	Mon, Jun 10, 2019	28.78	28.94	28.78	28.92
1853	NASDAQ	FPA	Fri, Jun 7, 2019	28.93	28.93	28.70	28.83
1852	NASDAQ	FPA	Thu, Jun 6, 2019	28.56	28.56	28.38	28.38
1851	NASDAQ	FPA	Wed, Jun 5, 2019	28.50	28.50	28.22	28.22
1850	NASDAQ	FPA	Tue, Jun 4, 2019	28.35	28.35	28.35	28.35
1849	NASDAQ	FPA	Mon, Jun 3, 2019	28.25	28.28	27.95	28.25
1848	NASDAQ	FPA	Fri, May 31, 2019	28.11	28.16	27.87	28.16
1847	NASDAQ	FPA	Thu, May 30, 2019	28.46	28.46	28.04	28.04
1846	NASDAQ	FPA	Wed, May 29, 2019	28.58	28.58	28.27	28.27
1845	NASDAQ	FPA	Tue, May 28, 2019	28.60	28.76	28.60	28.65
1844	NASDAQ	FPA	Fri, May 24, 2019	28.76	28.76	28.51	28.51
1843	NASDAQ	FPA	Thu, May 23, 2019	28.57	28.57	28.25	28.26
1842	NASDAQ	FPA	Wed, May 22, 2019	28.75	28.79	28.75	28.79
1841	NASDAQ	FPA	Tue, May 21, 2019	28.58	28.75	28.58	28.75
1840	NASDAQ	FPA	Mon, May 20, 2019	28.79	28.79	28.62	28.69
1839	NASDAQ	FPA	Fri, May 17, 2019	28.69	28.80	28.62	28.80
1838	NASDAQ	FPA	Thu, May 16, 2019	28.86	29.10	28.86	28.97
1837	NASDAQ	FPA	Wed, May 15, 2019	28.73	28.95	28.73	28.84
1836	NASDAQ	FPA	Tue, May 14, 2019	28.71	28.76	28.49	28.62
1835	NASDAQ	FPA	Mon, May 13, 2019	28.57	28.60	28.28	28.34
1834	NASDAQ	FPA	Fri, May 10, 2019	29.15	29.15	28.88	29.03
1833	NASDAQ	FPA	Thu, May 9, 2019	28.87	29.15	28.62	29.15
1832	NASDAQ	FPA	Wed, May 8, 2019	29.35	29.41	29.25	29.30
1831	NASDAQ	FPA	Tue, May 7, 2019	29.75	29.75	29.34	29.51
1830	NASDAQ	FPA	Mon, May 6, 2019	29.28	29.88	29.22	29.88
1829	NASDAQ	FPA	Fri, May 3, 2019	30.24	30.45	30.16	30.45
1828	NASDAQ	FPA	Thu, May 2, 2019	29.94	30.07	29.86	30.07
1827	NASDAQ	FPA	Wed, May 1, 2019	30.04	30.10	29.94	30.04
1826	NASDAQ	FPA	Tue, Apr 30, 2019	29.97	30.17	29.91	29.91
1825	NASDAQ	FPA	Mon, Apr 29, 2019	30.44	30.47	30.31	30.43
1824	NASDAQ	FPA	Fri, Apr 26, 2019	30.11	30.19	29.97	30.06
1823	NASDAQ	FPA	Thu, Apr 25, 2019	30.11	30.20	29.76	29.99
1822	NASDAQ	FPA	Wed, Apr 24, 2019	30.44	30.44	30.09	30.17
1821	NASDAQ	FPA	Tue, Apr 23, 2019	30.47	30.59	30.47	30.59
1820	NASDAQ	FPA	Mon, Apr 22, 2019	30.43	30.58	30.36	30.43
1819	NASDAQ	FPA	Thu, Apr 18, 2019	30.66	30.66	30.39	30.39
1818	NASDAQ	FPA	Wed, Apr 17, 2019	30.88	30.88	30.83	30.83
1817	NASDAQ	FPA	Tue, Apr 16, 2019	30.71	31.04	30.71	30.96
1816	NASDAQ	FPA	Mon, Apr 15, 2019	30.82	30.98	30.82	30.84
1815	NASDAQ	FPA	Fri, Apr 12, 2019	31.02	31.12	30.98	31.12
1814	NASDAQ	FPA	Thu, Apr 11, 2019	30.96	30.96	30.69	30.70
1813	NASDAQ	FPA	Wed, Apr 10, 2019	31.01	31.16	30.73	31.00
1812	NASDAQ	FPA	Tue, Apr 9, 2019	30.92	30.95	30.90	30.95
1811	NASDAQ	FPA	Mon, Apr 8, 2019	30.92	31.02	30.88	31.02
1810	NASDAQ	FPA	Fri, Apr 5, 2019	31.16	31.16	30.89	31.07
1809	NASDAQ	FPA	Thu, Apr 4, 2019	31.01	31.07	31.01	31.07
1808	NASDAQ	FPA	Wed, Apr 3, 2019	31.17	31.23	31.11	31.11
1807	NASDAQ	FPA	Tue, Apr 2, 2019	30.95	30.96	30.86	30.96
1806	NASDAQ	FPA	Mon, Apr 1, 2019	30.94	31.06	30.94	30.99
1805	NASDAQ	FPA	Fri, Mar 29, 2019	30.54	30.55	30.42	30.43
1804	NASDAQ	FPA	Thu, Mar 28, 2019	30.34	30.48	30.15	30.48
1803	NASDAQ	FPA	Wed, Mar 27, 2019	30.19	30.23	30.04	30.04
1802	NASDAQ	FPA	Tue, Mar 26, 2019	30.25	30.45	30.10	30.33
1801	NASDAQ	FPA	Mon, Mar 25, 2019	30.26	30.26	30.06	30.13
1800	NASDAQ	FPA	Fri, Mar 22, 2019	30.35	30.40	30.30	30.36
1799	NASDAQ	FPA	Thu, Mar 21, 2019	30.41	30.41	30.41	30.41
1798	NASDAQ	FPA	Wed, Mar 20, 2019	30.63	30.63	30.59	30.61
1797	NASDAQ	FPA	Tue, Mar 19, 2019	30.53	30.79	30.53	30.78
1796	NASDAQ	FPA	Mon, Mar 18, 2019	30.67	30.67	30.48	30.66
1795	NASDAQ	FPA	Fri, Mar 15, 2019	30.22	30.54	30.22	30.54
1794	NASDAQ	FPA	Thu, Mar 14, 2019	29.96	30.26	29.96	30.07
1793	NASDAQ	FPA	Wed, Mar 13, 2019	30.30	30.32	30.19	30.32
1792	NASDAQ	FPA	Tue, Mar 12, 2019	30.26	30.43	30.26	30.43
1791	NASDAQ	FPA	Mon, Mar 11, 2019	30.08	30.20	29.99	30.20
1790	NASDAQ	FPA	Fri, Mar 8, 2019	30.07	30.08	29.94	30.08
1789	NASDAQ	FPA	Thu, Mar 7, 2019	30.66	30.66	30.36	30.44
1788	NASDAQ	FPA	Wed, Mar 6, 2019	30.86	30.86	30.86	30.86
1787	NASDAQ	FPA	Tue, Mar 5, 2019	30.69	30.75	30.69	30.75
1786	NASDAQ	FPA	Mon, Mar 4, 2019	30.90	30.92	30.61	30.75
1785	NASDAQ	FPA	Fri, Mar 1, 2019	30.73	30.73	30.70	30.70
1784	NASDAQ	FPA	Thu, Feb 28, 2019	30.86	30.93	30.76	30.79
1783	NASDAQ	FPA	Wed, Feb 27, 2019	31.02	31.25	31.02	31.15
1782	NASDAQ	FPA	Tue, Feb 26, 2019	31.18	31.37	30.91	31.32
1781	NASDAQ	FPA	Mon, Feb 25, 2019	31.39	31.40	30.96	31.40
1780	NASDAQ	FPA	Fri, Feb 22, 2019	31.09	31.25	30.98	31.25
1779	NASDAQ	FPA	Thu, Feb 21, 2019	31.19	31.19	30.69	30.99
1778	NASDAQ	FPA	Wed, Feb 20, 2019	30.85	31.19	30.85	31.19
1777	NASDAQ	FPA	Tue, Feb 19, 2019	30.68	31.06	30.68	30.91
1776	NASDAQ	FPA	Fri, Feb 15, 2019	30.53	30.71	30.49	30.49
1775	NASDAQ	FPA	Thu, Feb 14, 2019	30.76	30.76	30.48	30.48
1774	NASDAQ	FPA	Wed, Feb 13, 2019	30.67	30.67	30.48	30.58
1773	NASDAQ	FPA	Tue, Feb 12, 2019	30.52	30.52	30.21	30.21
1772	NASDAQ	FPA	Mon, Feb 11, 2019	30.02	30.26	30.02	30.23
1771	NASDAQ	FPA	Fri, Feb 8, 2019	29.82	29.82	29.82	29.82
1770	NASDAQ	FPA	Thu, Feb 7, 2019	29.89	30.04	29.86	30.04
1769	NASDAQ	FPA	Wed, Feb 6, 2019	30.23	30.24	30.06	30.24
1768	NASDAQ	FPA	Tue, Feb 5, 2019	30.10	30.46	30.10	30.46
1767	NASDAQ	FPA	Mon, Feb 4, 2019	29.97	30.20	29.97	30.05
1766	NASDAQ	FPA	Fri, Feb 1, 2019	29.95	29.98	29.85	29.98
1765	NASDAQ	FPA	Thu, Jan 31, 2019	30.14	30.20	30.07	30.20
1764	NASDAQ	FPA	Wed, Jan 30, 2019	29.82	30.19	29.66	30.19
1763	NASDAQ	FPA	Tue, Jan 29, 2019	29.53	29.61	29.53	29.61
1762	NASDAQ	FPA	Mon, Jan 28, 2019	29.48	29.50	29.28	29.31
1761	NASDAQ	FPA	Fri, Jan 25, 2019	29.58	29.84	29.58	29.77
1760	NASDAQ	FPA	Thu, Jan 24, 2019	28.98	29.34	28.98	29.20
1759	NASDAQ	FPA	Wed, Jan 23, 2019	28.90	29.13	28.90	29.13
1758	NASDAQ	FPA	Tue, Jan 22, 2019	28.76	29.11	28.76	29.01
1757	NASDAQ	FPA	Fri, Jan 18, 2019	29.34	29.38	29.27	29.27
1756	NASDAQ	FPA	Thu, Jan 17, 2019	28.84	29.08	28.84	29.08
1755	NASDAQ	FPA	Wed, Jan 16, 2019	29.27	29.39	29.15	29.15
1754	NASDAQ	FPA	Tue, Jan 15, 2019	29.05	29.11	28.71	28.97
1753	NASDAQ	FPA	Mon, Jan 14, 2019	28.88	28.88	28.64	28.87
1752	NASDAQ	FPA	Fri, Jan 11, 2019	28.96	29.14	28.77	28.91
1751	NASDAQ	FPA	Thu, Jan 10, 2019	28.75	29.08	28.75	28.97
1750	NASDAQ	FPA	Wed, Jan 9, 2019	28.64	28.93	28.64	28.93
1749	NASDAQ	FPA	Tue, Jan 8, 2019	28.19	28.44	28.09	28.38
1748	NASDAQ	FPA	Mon, Jan 7, 2019	28.08	28.37	28.01	28.37
1747	NASDAQ	FPA	Fri, Jan 4, 2019	27.32	27.79	27.32	27.77
1746	NASDAQ	FPA	Thu, Jan 3, 2019	27.09	27.09	26.79	26.87
1745	NASDAQ	FPA	Wed, Jan 2, 2019	26.89	27.30	26.89	27.30
1744	NASDAQ	FPA	Mon, Dec 31, 2018	27.60	27.75	27.22	27.22
1743	NASDAQ	FPA	Fri, Dec 28, 2018	27.44	27.64	27.30	27.38
1742	NASDAQ	FPA	Thu, Dec 27, 2018	27.02	27.40	27.02	27.40
1741	NASDAQ	FPA	Wed, Dec 26, 2018	27.21	27.33	26.83	27.33
1740	NASDAQ	FPA	Mon, Dec 24, 2018	26.78	27.37	26.70	26.94
1739	NASDAQ	FPA	Fri, Dec 21, 2018	27.26	27.49	27.00	27.02
1738	NASDAQ	FPA	Thu, Dec 20, 2018	27.51	27.59	27.26	27.26
1737	NASDAQ	FPA	Wed, Dec 19, 2018	27.79	27.95	27.34	27.34
1736	NASDAQ	FPA	Tue, Dec 18, 2018	27.69	28.06	27.60	27.60
1735	NASDAQ	FPA	Mon, Dec 17, 2018	28.31	28.49	27.99	27.99
1734	NASDAQ	FPA	Fri, Dec 14, 2018	28.11	28.21	27.97	28.20
1733	NASDAQ	FPA	Thu, Dec 13, 2018	28.25	28.61	28.15	28.30
1732	NASDAQ	FPA	Wed, Dec 12, 2018	28.52	28.56	28.30	28.30
1731	NASDAQ	FPA	Tue, Dec 11, 2018	27.95	28.06	27.78	28.06
1730	NASDAQ	FPA	Mon, Dec 10, 2018	27.70	27.75	27.63	27.75
1729	NASDAQ	FPA	Fri, Dec 7, 2018	28.45	28.59	28.01	28.07
1728	NASDAQ	FPA	Thu, Dec 6, 2018	28.12	28.53	28.09	28.40
1727	NASDAQ	FPA	Tue, Dec 4, 2018	29.29	29.29	28.64	28.66
1726	NASDAQ	FPA	Mon, Dec 3, 2018	29.45	29.45	29.11	29.40
1725	NASDAQ	FPA	Fri, Nov 30, 2018	0.00	0.00	0.00	28.56
1724	NASDAQ	FPA	Thu, Nov 29, 2018	28.41	28.80	28.41	28.56
1723	NASDAQ	FPA	Wed, Nov 28, 2018	28.50	28.77	28.50	28.77
1722	NASDAQ	FPA	Tue, Nov 27, 2018	28.35	28.41	28.35	28.36
1721	NASDAQ	FPA	Mon, Nov 26, 2018	28.52	28.52	28.52	28.52
1720	NASDAQ	FPA	Fri, Nov 23, 2018	28.20	28.20	28.20	28.20
1719	NASDAQ	FPA	Wed, Nov 21, 2018	0.00	0.00	0.00	27.77
1718	NASDAQ	FPA	Tue, Nov 20, 2018	28.13	28.14	27.74	27.77
1717	NASDAQ	FPA	Mon, Nov 19, 2018	28.61	28.68	28.25	28.36
1716	NASDAQ	FPA	Fri, Nov 16, 2018	28.41	28.56	28.41	28.42
1715	NASDAQ	FPA	Thu, Nov 15, 2018	28.20	28.56	28.19	28.48
1714	NASDAQ	FPA	Wed, Nov 14, 2018	28.17	28.17	27.83	27.85
1713	NASDAQ	FPA	Tue, Nov 13, 2018	28.17	28.21	28.17	28.21
1712	NASDAQ	FPA	Mon, Nov 12, 2018	28.19	28.19	27.68	27.70
1711	NASDAQ	FPA	Fri, Nov 9, 2018	0.00	0.00	0.00	28.38
1710	NASDAQ	FPA	Thu, Nov 8, 2018	28.94	28.94	28.38	28.38
1709	NASDAQ	FPA	Wed, Nov 7, 2018	28.54	28.95	28.54	28.95
1708	NASDAQ	FPA	Tue, Nov 6, 2018	0.00	0.00	0.00	28.13
1707	NASDAQ	FPA	Mon, Nov 5, 2018	28.33	28.33	28.13	28.13
1706	NASDAQ	FPA	Fri, Nov 2, 2018	28.52	28.52	28.27	28.32
1705	NASDAQ	FPA	Thu, Nov 1, 2018	27.98	28.21	27.98	28.21
1704	NASDAQ	FPA	Wed, Oct 31, 2018	27.52	27.63	27.43	27.63
1703	NASDAQ	FPA	Tue, Oct 30, 2018	27.32	27.32	27.05	27.14
1702	NASDAQ	FPA	Mon, Oct 29, 2018	27.41	27.41	26.70	26.70
1701	NASDAQ	FPA	Fri, Oct 26, 2018	27.11	27.30	27.11	27.30
1700	NASDAQ	FPA	Thu, Oct 25, 2018	27.69	27.71	27.49	27.55
1699	NASDAQ	FPA	Wed, Oct 24, 2018	27.78	27.84	27.70	27.70
1698	NASDAQ	FPA	Tue, Oct 23, 2018	28.14	28.31	27.97	28.17
1697	NASDAQ	FPA	Mon, Oct 22, 2018	28.98	28.98	28.78	28.78
1696	NASDAQ	FPA	Fri, Oct 19, 2018	28.89	28.89	28.63	28.76
1695	NASDAQ	FPA	Thu, Oct 18, 2018	28.82	28.84	28.31	28.31
1694	NASDAQ	FPA	Wed, Oct 17, 2018	28.87	29.00	28.87	29.00
1693	NASDAQ	FPA	Tue, Oct 16, 2018	28.99	29.03	28.71	28.79
1692	NASDAQ	FPA	Mon, Oct 15, 2018	28.67	28.68	28.38	28.64
1691	NASDAQ	FPA	Fri, Oct 12, 2018	29.06	29.06	28.29	28.66
1690	NASDAQ	FPA	Thu, Oct 11, 2018	28.56	29.90	28.30	28.65
1689	NASDAQ	FPA	Wed, Oct 10, 2018	29.60	29.78	28.98	28.98
1688	NASDAQ	FPA	Tue, Oct 9, 2018	29.70	29.90	29.63	29.90
1687	NASDAQ	FPA	Mon, Oct 8, 2018	29.68	29.84	29.68	29.80
1686	NASDAQ	FPA	Fri, Oct 5, 2018	30.34	30.34	30.00	30.02
1685	NASDAQ	FPA	Thu, Oct 4, 2018	30.44	30.44	30.17	30.20
1684	NASDAQ	FPA	Wed, Oct 3, 2018	30.97	31.09	30.53	30.54
1683	NASDAQ	FPA	Tue, Oct 2, 2018	30.92	30.95	30.62	30.75
1682	NASDAQ	FPA	Mon, Oct 1, 2018	31.26	31.44	31.26	31.26
1681	NASDAQ	FPA	Fri, Sep 28, 2018	31.64	31.70	31.30	31.30
1680	NASDAQ	FPA	Thu, Sep 27, 2018	0.00	0.00	0.00	31.57
1679	NASDAQ	FPA	Wed, Sep 26, 2018	31.72	31.72	31.57	31.57
1678	NASDAQ	FPA	Tue, Sep 25, 2018	31.66	31.66	31.49	31.49
1677	NASDAQ	FPA	Mon, Sep 24, 2018	31.46	31.46	31.23	31.23
1676	NASDAQ	FPA	Fri, Sep 21, 2018	31.69	31.69	31.69	31.69
1675	NASDAQ	FPA	Thu, Sep 20, 2018	31.25	31.59	31.25	31.59
1674	NASDAQ	FPA	Wed, Sep 19, 2018	31.24	31.44	31.24	31.44
1673	NASDAQ	FPA	Tue, Sep 18, 2018	31.07	31.36	31.07	31.20
1672	NASDAQ	FPA	Mon, Sep 17, 2018	30.93	31.26	30.93	31.26
1671	NASDAQ	FPA	Fri, Sep 14, 2018	0.00	0.00	0.00	31.01
1670	NASDAQ	FPA	Thu, Sep 13, 2018	31.19	31.51	31.01	31.01
1669	NASDAQ	FPA	Wed, Sep 12, 2018	30.82	30.91	30.82	30.91
1668	NASDAQ	FPA	Tue, Sep 11, 2018	30.29	30.39	30.24	30.35
1667	NASDAQ	FPA	Mon, Sep 10, 2018	30.76	30.76	30.44	30.44
1666	NASDAQ	FPA	Fri, Sep 7, 2018	30.78	30.99	30.39	30.50
1665	NASDAQ	FPA	Thu, Sep 6, 2018	30.87	30.92	30.75	30.92
1664	NASDAQ	FPA	Wed, Sep 5, 2018	31.31	31.34	31.11	31.24
1663	NASDAQ	FPA	Tue, Sep 4, 2018	31.88	31.89	31.88	31.89
1662	NASDAQ	FPA	Fri, Aug 31, 2018	31.91	31.91	31.65	31.65
1661	NASDAQ	FPA	Thu, Aug 30, 2018	31.92	31.92	31.64	31.64
1660	NASDAQ	FPA	Wed, Aug 29, 2018	32.24	32.48	32.17	32.29
1659	NASDAQ	FPA	Tue, Aug 28, 2018	32.31	32.31	32.23	32.23
1658	NASDAQ	FPA	Mon, Aug 27, 2018	32.26	32.26	32.26	32.26
1657	NASDAQ	FPA	Fri, Aug 24, 2018	31.82	31.95	31.82	31.95
1656	NASDAQ	FPA	Thu, Aug 23, 2018	31.63	31.77	31.46	31.46
1655	NASDAQ	FPA	Wed, Aug 22, 2018	31.62	31.93	31.62	31.90
1654	NASDAQ	FPA	Tue, Aug 21, 2018	31.81	32.03	31.81	31.93
1653	NASDAQ	FPA	Mon, Aug 20, 2018	31.51	31.79	31.51	31.76
1652	NASDAQ	FPA	Fri, Aug 17, 2018	31.49	31.68	31.41	31.68
1651	NASDAQ	FPA	Thu, Aug 16, 2018	31.36	31.38	31.24	31.24
1650	NASDAQ	FPA	Wed, Aug 15, 2018	31.18	31.18	30.83	30.91
1649	NASDAQ	FPA	Tue, Aug 14, 2018	31.63	31.65	31.53	31.53
1648	NASDAQ	FPA	Mon, Aug 13, 2018	31.71	31.71	31.46	31.46
1647	NASDAQ	FPA	Fri, Aug 10, 2018	31.99	31.99	31.76	31.76
1646	NASDAQ	FPA	Thu, Aug 9, 2018	32.74	32.74	32.35	32.35
1645	NASDAQ	FPA	Wed, Aug 8, 2018	32.40	32.43	32.20	32.20
1644	NASDAQ	FPA	Tue, Aug 7, 2018	32.55	32.55	32.27	32.27
1643	NASDAQ	FPA	Mon, Aug 6, 2018	31.83	31.98	31.83	31.94
1642	NASDAQ	FPA	Fri, Aug 3, 2018	32.15	32.15	31.92	32.01
1641	NASDAQ	FPA	Thu, Aug 2, 2018	31.98	32.03	31.90	32.03
1640	NASDAQ	FPA	Wed, Aug 1, 2018	32.46	32.58	32.37	32.39
1639	NASDAQ	FPA	Tue, Jul 31, 2018	32.60	32.60	32.49	32.58
1638	NASDAQ	FPA	Mon, Jul 30, 2018	32.52	32.57	32.36	32.39
1637	NASDAQ	FPA	Fri, Jul 27, 2018	32.56	32.66	32.30	32.30
1636	NASDAQ	FPA	Thu, Jul 26, 2018	32.36	32.54	32.31	32.44
1635	NASDAQ	FPA	Wed, Jul 25, 2018	32.37	32.55	32.37	32.51
1634	NASDAQ	FPA	Tue, Jul 24, 2018	32.17	32.27	32.13	32.15
1633	NASDAQ	FPA	Mon, Jul 23, 2018	31.86	31.86	31.71	31.76
1632	NASDAQ	FPA	Fri, Jul 20, 2018	31.88	32.14	31.88	32.05
1631	NASDAQ	FPA	Thu, Jul 19, 2018	31.75	31.83	31.61	31.83
1630	NASDAQ	FPA	Wed, Jul 18, 2018	31.98	32.04	31.98	32.04
1629	NASDAQ	FPA	Tue, Jul 17, 2018	32.09	32.13	32.02	32.03
1628	NASDAQ	FPA	Mon, Jul 16, 2018	32.31	32.31	31.98	31.98
1627	NASDAQ	FPA	Fri, Jul 13, 2018	32.25	32.38	32.24	32.27
1626	NASDAQ	FPA	Thu, Jul 12, 2018	32.33	32.33	32.13	32.25
1625	NASDAQ	FPA	Wed, Jul 11, 2018	32.09	32.10	31.91	31.91
1624	NASDAQ	FPA	Tue, Jul 10, 2018	32.35	32.52	32.31	32.52
1623	NASDAQ	FPA	Mon, Jul 9, 2018	32.35	32.51	32.28	32.38
1622	NASDAQ	FPA	Fri, Jul 6, 2018	31.95	32.20	31.95	32.13
1621	NASDAQ	FPA	Thu, Jul 5, 2018	31.90	31.93	31.66	31.66
1620	NASDAQ	FPA	Tue, Jul 3, 2018	32.38	32.38	31.83	31.83
1619	NASDAQ	FPA	Mon, Jul 2, 2018	32.08	32.15	31.97	31.97
1618	NASDAQ	FPA	Fri, Jun 29, 2018	32.58	32.73	32.58	32.73
1617	NASDAQ	FPA	Thu, Jun 28, 2018	32.21	32.39	32.10	32.39
1616	NASDAQ	FPA	Wed, Jun 27, 2018	32.74	32.81	32.53	32.53
1615	NASDAQ	FPA	Tue, Jun 26, 2018	32.87	32.94	32.82	32.94
1614	NASDAQ	FPA	Mon, Jun 25, 2018	33.16	33.16	32.74	33.07
1613	NASDAQ	FPA	Fri, Jun 22, 2018	33.43	33.43	33.20	33.33
1612	NASDAQ	FPA	Thu, Jun 21, 2018	33.36	33.36	32.90	32.99
1611	NASDAQ	FPA	Wed, Jun 20, 2018	33.95	34.31	33.95	33.98
1610	NASDAQ	FPA	Tue, Jun 19, 2018	33.43	33.78	33.43	33.75
1609	NASDAQ	FPA	Mon, Jun 18, 2018	34.11	34.11	33.99	34.08
1608	NASDAQ	FPA	Fri, Jun 15, 2018	34.47	34.77	34.44	34.44
1607	NASDAQ	FPA	Thu, Jun 14, 2018	35.13	35.36	34.89	34.89
1606	NASDAQ	FPA	Wed, Jun 13, 2018	35.41	35.57	35.16	35.16
1605	NASDAQ	FPA	Tue, Jun 12, 2018	35.71	35.83	35.45	35.45
1604	NASDAQ	FPA	Mon, Jun 11, 2018	35.80	35.91	35.80	35.91
1603	NASDAQ	FPA	Fri, Jun 8, 2018	35.48	35.60	35.48	35.59
1602	NASDAQ	FPA	Thu, Jun 7, 2018	35.88	35.88	35.50	35.50
1601	NASDAQ	FPA	Wed, Jun 6, 2018	35.81	35.81	35.61	35.78
1600	NASDAQ	FPA	Tue, Jun 5, 2018	35.55	35.68	35.35	35.54
1599	NASDAQ	FPA	Mon, Jun 4, 2018	35.40	35.78	35.29	35.61
1598	NASDAQ	FPA	Fri, Jun 1, 2018	35.12	35.12	35.12	35.12
1597	NASDAQ	FPA	Thu, May 31, 2018	34.95	35.01	34.82	35.01
1596	NASDAQ	FPA	Wed, May 30, 2018	34.87	34.94	34.67	34.94
1595	NASDAQ	FPA	Tue, May 29, 2018	34.77	34.77	34.52	34.53
1594	NASDAQ	FPA	Fri, May 25, 2018	35.17	35.28	35.06	35.13
1593	NASDAQ	FPA	Thu, May 24, 2018	35.45	35.45	34.96	35.21
1592	NASDAQ	FPA	Wed, May 23, 2018	35.11	35.28	35.11	35.28
1591	NASDAQ	FPA	Tue, May 22, 2018	35.54	35.71	35.54	35.54
1590	NASDAQ	FPA	Mon, May 21, 2018	35.61	35.61	35.49	35.49
1589	NASDAQ	FPA	Fri, May 18, 2018	35.14	35.22	35.14	35.18
1588	NASDAQ	FPA	Thu, May 17, 2018	35.06	35.18	35.05	35.05
1587	NASDAQ	FPA	Wed, May 16, 2018	35.32	35.32	35.18	35.25
1586	NASDAQ	FPA	Tue, May 15, 2018	35.47	35.47	34.94	35.05
1585	NASDAQ	FPA	Mon, May 14, 2018	35.83	35.98	35.77	35.78
1584	NASDAQ	FPA	Fri, May 11, 2018	35.66	35.66	35.51	35.65
1583	NASDAQ	FPA	Thu, May 10, 2018	35.24	35.24	35.24	35.24
1582	NASDAQ	FPA	Wed, May 9, 2018	35.15	35.15	34.76	34.78
1581	NASDAQ	FPA	Tue, May 8, 2018	34.81	34.81	34.61	34.68
1580	NASDAQ	FPA	Mon, May 7, 2018	34.88	34.95	34.83	34.95
1579	NASDAQ	FPA	Fri, May 4, 2018	34.77	35.09	34.77	35.00
1578	NASDAQ	FPA	Thu, May 3, 2018	34.75	35.04	34.65	35.01
1577	NASDAQ	FPA	Wed, May 2, 2018	35.22	35.22	35.05	35.10
1576	NASDAQ	FPA	Tue, May 1, 2018	35.03	35.03	34.69	34.80
1575	NASDAQ	FPA	Mon, Apr 30, 2018	35.47	35.54	35.02	35.04
1574	NASDAQ	FPA	Fri, Apr 27, 2018	35.34	35.46	35.24	35.46
1573	NASDAQ	FPA	Thu, Apr 26, 2018	35.13	35.35	34.99	35.34
1572	NASDAQ	FPA	Wed, Apr 25, 2018	34.92	35.04	34.92	35.04
1571	NASDAQ	FPA	Tue, Apr 24, 2018	35.15	35.28	34.86	35.10
1570	NASDAQ	FPA	Mon, Apr 23, 2018	35.10	35.12	35.05	35.05
1569	NASDAQ	FPA	Fri, Apr 20, 2018	35.35	35.35	35.04	35.16
1568	NASDAQ	FPA	Thu, Apr 19, 2018	35.68	35.86	35.49	35.64
1567	NASDAQ	FPA	Wed, Apr 18, 2018	35.79	36.07	35.79	35.96
1566	NASDAQ	FPA	Tue, Apr 17, 2018	35.65	35.77	35.44	35.73
1565	NASDAQ	FPA	Mon, Apr 16, 2018	35.53	35.74	35.53	35.74
1564	NASDAQ	FPA	Fri, Apr 13, 2018	35.77	35.77	35.58	35.58
1563	NASDAQ	FPA	Thu, Apr 12, 2018	35.98	36.00	35.98	36.00
1562	NASDAQ	FPA	Wed, Apr 11, 2018	35.99	36.08	35.87	35.87
1561	NASDAQ	FPA	Tue, Apr 10, 2018	36.00	36.14	36.00	36.07
1560	NASDAQ	FPA	Mon, Apr 9, 2018	35.71	35.77	35.58	35.64
1559	NASDAQ	FPA	Fri, Apr 6, 2018	35.64	35.64	35.24	35.26
1558	NASDAQ	FPA	Thu, Apr 5, 2018	35.90	35.95	35.81	35.82
1557	NASDAQ	FPA	Wed, Apr 4, 2018	35.45	35.69	35.26	35.69
1556	NASDAQ	FPA	Tue, Apr 3, 2018	35.72	35.85	35.58	35.69
1555	NASDAQ	FPA	Mon, Apr 2, 2018	35.82	36.09	34.99	35.43
1554	NASDAQ	FPA	Thu, Mar 29, 2018	35.90	36.15	35.90	36.05
1553	NASDAQ	FPA	Wed, Mar 28, 2018	35.44	35.67	35.44	35.67
1552	NASDAQ	FPA	Tue, Mar 27, 2018	35.87	36.10	35.87	35.87
1551	NASDAQ	FPA	Mon, Mar 26, 2018	35.97	36.08	35.57	36.02
1550	NASDAQ	FPA	Fri, Mar 23, 2018	35.91	35.91	35.19	35.19
1549	NASDAQ	FPA	Thu, Mar 22, 2018	36.32	36.32	36.11	36.16
1548	NASDAQ	FPA	Wed, Mar 21, 2018	36.75	36.91	36.75	36.91
1547	NASDAQ	FPA	Tue, Mar 20, 2018	36.89	36.98	36.78	36.98
1546	NASDAQ	FPA	Mon, Mar 19, 2018	36.92	36.92	36.63	36.74
1545	NASDAQ	FPA	Fri, Mar 16, 2018	0.00	0.00	0.00	36.99
1544	NASDAQ	FPA	Thu, Mar 15, 2018	36.99	36.99	36.99	36.99
1543	NASDAQ	FPA	Wed, Mar 14, 2018	37.33	37.33	37.02	37.02
1542	NASDAQ	FPA	Tue, Mar 13, 2018	37.20	37.24	36.79	36.99
1541	NASDAQ	FPA	Mon, Mar 12, 2018	37.32	37.41	37.22	37.22
1540	NASDAQ	FPA	Fri, Mar 9, 2018	36.94	37.29	36.89	37.29
1539	NASDAQ	FPA	Thu, Mar 8, 2018	36.57	36.71	36.45	36.69
1538	NASDAQ	FPA	Wed, Mar 7, 2018	36.26	36.53	36.15	36.53
1537	NASDAQ	FPA	Tue, Mar 6, 2018	36.65	36.85	36.52	36.84
1536	NASDAQ	FPA	Mon, Mar 5, 2018	36.01	36.46	36.01	36.46
1535	NASDAQ	FPA	Fri, Mar 2, 2018	36.15	36.53	36.15	36.53
1534	NASDAQ	FPA	Thu, Mar 1, 2018	36.58	36.77	36.10	36.10
1533	NASDAQ	FPA	Wed, Feb 28, 2018	36.83	36.91	36.58	36.61
1532	NASDAQ	FPA	Tue, Feb 27, 2018	37.39	37.40	36.86	36.86
1531	NASDAQ	FPA	Mon, Feb 26, 2018	37.06	37.41	37.03	37.41
1530	NASDAQ	FPA	Fri, Feb 23, 2018	36.64	36.64	36.64	36.64
1529	NASDAQ	FPA	Thu, Feb 22, 2018	36.32	36.41	36.32	36.40
1528	NASDAQ	FPA	Wed, Feb 21, 2018	36.54	36.82	36.23	36.34
1527	NASDAQ	FPA	Tue, Feb 20, 2018	35.82	36.10	35.81	35.95
1526	NASDAQ	FPA	Fri, Feb 16, 2018	36.00	36.47	36.00	36.25
1525	NASDAQ	FPA	Thu, Feb 15, 2018	36.15	36.30	36.15	36.17
1524	NASDAQ	FPA	Wed, Feb 14, 2018	35.10	35.89	35.10	35.81
1523	NASDAQ	FPA	Tue, Feb 13, 2018	35.23	35.23	34.87	34.88
1522	NASDAQ	FPA	Mon, Feb 12, 2018	34.69	35.04	34.69	35.04
1521	NASDAQ	FPA	Fri, Feb 9, 2018	34.48	34.89	33.85	34.70
1520	NASDAQ	FPA	Thu, Feb 8, 2018	35.32	35.32	34.33	34.40
1519	NASDAQ	FPA	Wed, Feb 7, 2018	35.27	35.35	34.90	34.90
1518	NASDAQ	FPA	Tue, Feb 6, 2018	35.29	36.09	35.00	35.68
1517	NASDAQ	FPA	Mon, Feb 5, 2018	36.44	36.64	35.70	35.70
1516	NASDAQ	FPA	Fri, Feb 2, 2018	37.07	37.07	36.57	36.72
1515	NASDAQ	FPA	Thu, Feb 1, 2018	37.51	37.58	37.35	37.58
1514	NASDAQ	FPA	Wed, Jan 31, 2018	37.83	37.83	37.39	37.53
1513	NASDAQ	FPA	Tue, Jan 30, 2018	37.58	37.78	37.32	37.38
1512	NASDAQ	FPA	Mon, Jan 29, 2018	37.83	37.89	37.68	37.89
1511	NASDAQ	FPA	Fri, Jan 26, 2018	38.00	38.10	37.88	38.07
1510	NASDAQ	FPA	Thu, Jan 25, 2018	37.72	37.72	37.70	37.70
1509	NASDAQ	FPA	Wed, Jan 24, 2018	37.68	37.82	37.68	37.81
1508	NASDAQ	FPA	Tue, Jan 23, 2018	37.59	37.66	37.40	37.60
1507	NASDAQ	FPA	Mon, Jan 22, 2018	37.35	37.62	37.35	37.58
1506	NASDAQ	FPA	Fri, Jan 19, 2018	37.22	37.35	37.22	37.35
1505	NASDAQ	FPA	Thu, Jan 18, 2018	37.04	37.04	36.91	36.94
1504	NASDAQ	FPA	Wed, Jan 17, 2018	37.03	37.05	37.03	37.05
1503	NASDAQ	FPA	Tue, Jan 16, 2018	37.15	37.39	37.15	37.22
1502	NASDAQ	FPA	Fri, Jan 12, 2018	36.80	37.14	36.80	37.06
1501	NASDAQ	FPA	Thu, Jan 11, 2018	36.67	36.87	36.52	36.73
1500	NASDAQ	FPA	Wed, Jan 10, 2018	36.66	36.79	36.48	36.66
1499	NASDAQ	FPA	Tue, Jan 9, 2018	36.88	37.14	36.86	36.97
1498	NASDAQ	FPA	Mon, Jan 8, 2018	36.81	36.88	36.72	36.88
1497	NASDAQ	FPA	Fri, Jan 5, 2018	36.47	36.59	36.47	36.55
1496	NASDAQ	FPA	Thu, Jan 4, 2018	36.42	36.52	36.20	36.52
1495	NASDAQ	FPA	Wed, Jan 3, 2018	36.49	36.54	36.22	36.54
1494	NASDAQ	FPA	Tue, Jan 2, 2018	35.88	36.07	35.88	36.01
1493	NASDAQ	FPA	Fri, Dec 29, 2017	35.44	35.71	35.37	35.71
1492	NASDAQ	FPA	Thu, Dec 28, 2017	35.14	35.14	35.14	35.14
1491	NASDAQ	FPA	Wed, Dec 27, 2017	35.11	35.15	34.88	34.88
1490	NASDAQ	FPA	Tue, Dec 26, 2017	35.00	35.00	34.89	34.89
1489	NASDAQ	FPA	Fri, Dec 22, 2017	35.02	35.02	34.88	34.88
1488	NASDAQ	FPA	Thu, Dec 21, 2017	35.00	35.00	34.96	34.96
1487	NASDAQ	FPA	Wed, Dec 20, 2017	35.55	35.55	35.42	35.49
1486	NASDAQ	FPA	Tue, Dec 19, 2017	35.49	35.51	35.34	35.38
1485	NASDAQ	FPA	Mon, Dec 18, 2017	35.45	35.51	35.45	35.51
1484	NASDAQ	FPA	Fri, Dec 15, 2017	35.59	35.61	35.45	35.45
1483	NASDAQ	FPA	Thu, Dec 14, 2017	35.48	35.48	35.20	35.36
1482	NASDAQ	FPA	Wed, Dec 13, 2017	35.28	35.55	35.28	35.47
1481	NASDAQ	FPA	Tue, Dec 12, 2017	34.92	35.11	34.87	35.08
1480	NASDAQ	FPA	Mon, Dec 11, 2017	34.96	35.02	34.96	35.02
1479	NASDAQ	FPA	Fri, Dec 8, 2017	34.73	34.73	34.71	34.71
1478	NASDAQ	FPA	Thu, Dec 7, 2017	34.49	34.77	34.46	34.56
1477	NASDAQ	FPA	Wed, Dec 6, 2017	34.63	34.81	34.50	34.64
1476	NASDAQ	FPA	Tue, Dec 5, 2017	35.18	35.31	35.05	35.06
1475	NASDAQ	FPA	Mon, Dec 4, 2017	34.88	35.09	34.88	34.91
1474	NASDAQ	FPA	Fri, Dec 1, 2017	35.06	35.06	34.79	34.87
1473	NASDAQ	FPA	Thu, Nov 30, 2017	35.04	35.13	35.04	35.07
1472	NASDAQ	FPA	Wed, Nov 29, 2017	35.35	35.35	35.12	35.12
1471	NASDAQ	FPA	Tue, Nov 28, 2017	35.03	35.37	35.02	35.27
1470	NASDAQ	FPA	Mon, Nov 27, 2017	35.05	35.09	35.05	35.07
1469	NASDAQ	FPA	Fri, Nov 24, 2017	0.00	0.00	0.00	35.47
1468	NASDAQ	FPA	Wed, Nov 22, 2017	35.23	35.49	35.23	35.47
1467	NASDAQ	FPA	Tue, Nov 21, 2017	34.93	35.32	34.93	35.28
1466	NASDAQ	FPA	Mon, Nov 20, 2017	34.81	34.81	34.62	34.69
1465	NASDAQ	FPA	Fri, Nov 17, 2017	34.62	34.83	34.62	34.81
1464	NASDAQ	FPA	Thu, Nov 16, 2017	34.78	35.02	34.78	35.02
1463	NASDAQ	FPA	Wed, Nov 15, 2017	34.38	34.55	34.38	34.38
1462	NASDAQ	FPA	Tue, Nov 14, 2017	34.49	34.63	34.49	34.63
1461	NASDAQ	FPA	Mon, Nov 13, 2017	34.86	34.87	34.70	34.75
1460	NASDAQ	FPA	Fri, Nov 10, 2017	35.07	35.16	35.05	35.05
1459	NASDAQ	FPA	Thu, Nov 9, 2017	34.88	34.88	34.66	34.76
1458	NASDAQ	FPA	Wed, Nov 8, 2017	34.97	34.98	34.81	34.98
1457	NASDAQ	FPA	Tue, Nov 7, 2017	35.16	35.16	34.63	34.67
1456	NASDAQ	FPA	Mon, Nov 6, 2017	35.33	35.45	35.32	35.43
1455	NASDAQ	FPA	Fri, Nov 3, 2017	35.19	35.20	35.19	35.19
1454	NASDAQ	FPA	Thu, Nov 2, 2017	35.31	35.36	35.25	35.36
1453	NASDAQ	FPA	Wed, Nov 1, 2017	35.11	35.36	35.09	35.27
1452	NASDAQ	FPA	Tue, Oct 31, 2017	34.66	34.87	34.65	34.68
1451	NASDAQ	FPA	Mon, Oct 30, 2017	34.30	34.38	34.30	34.36
1450	NASDAQ	FPA	Fri, Oct 27, 2017	34.59	34.76	34.53	34.70
1449	NASDAQ	FPA	Thu, Oct 26, 2017	34.78	34.84	34.58	34.60
1448	NASDAQ	FPA	Wed, Oct 25, 2017	34.68	34.68	34.39	34.58
1447	NASDAQ	FPA	Tue, Oct 24, 2017	34.68	34.84	34.58	34.79
1446	NASDAQ	FPA	Mon, Oct 23, 2017	34.49	34.83	34.49	34.72
1445	NASDAQ	FPA	Fri, Oct 20, 2017	34.50	34.60	34.50	34.57
1444	NASDAQ	FPA	Thu, Oct 19, 2017	34.27	34.35	34.12	34.27
1443	NASDAQ	FPA	Wed, Oct 18, 2017	34.58	34.59	34.54	34.56
1442	NASDAQ	FPA	Tue, Oct 17, 2017	34.57	34.64	34.53	34.64
1441	NASDAQ	FPA	Mon, Oct 16, 2017	34.71	34.71	34.58	34.59
1440	NASDAQ	FPA	Fri, Oct 13, 2017	34.71	34.73	34.60	34.71
1439	NASDAQ	FPA	Thu, Oct 12, 2017	34.33	34.49	34.33	34.49
1438	NASDAQ	FPA	Wed, Oct 11, 2017	34.20	34.31	34.18	34.31
1437	NASDAQ	FPA	Tue, Oct 10, 2017	34.39	34.47	34.38	34.43
1436	NASDAQ	FPA	Mon, Oct 9, 2017	33.97	34.33	33.97	34.15
1435	NASDAQ	FPA	Fri, Oct 6, 2017	33.97	34.11	33.97	34.07
1434	NASDAQ	FPA	Thu, Oct 5, 2017	34.16	34.37	33.91	34.37
1433	NASDAQ	FPA	Wed, Oct 4, 2017	33.94	34.01	33.94	34.01
1432	NASDAQ	FPA	Tue, Oct 3, 2017	34.09	34.14	33.78	33.94
1431	NASDAQ	FPA	Mon, Oct 2, 2017	33.36	33.96	33.36	33.69
1430	NASDAQ	FPA	Fri, Sep 29, 2017	33.56	33.77	33.50	33.57
1429	NASDAQ	FPA	Thu, Sep 28, 2017	33.15	33.38	33.15	33.36
1428	NASDAQ	FPA	Wed, Sep 27, 2017	33.04	33.04	33.04	33.04
1427	NASDAQ	FPA	Tue, Sep 26, 2017	33.37	33.42	33.37	33.42
1426	NASDAQ	FPA	Mon, Sep 25, 2017	33.50	33.50	33.22	33.29
1425	NASDAQ	FPA	Fri, Sep 22, 2017	33.97	33.97	33.81	33.82
1424	NASDAQ	FPA	Thu, Sep 21, 2017	33.91	34.06	33.82	34.04
1423	NASDAQ	FPA	Wed, Sep 20, 2017	34.48	34.63	34.07	34.36
1422	NASDAQ	FPA	Tue, Sep 19, 2017	34.61	34.61	34.45	34.49
1421	NASDAQ	FPA	Mon, Sep 18, 2017	34.64	34.68	34.56	34.60
1420	NASDAQ	FPA	Fri, Sep 15, 2017	34.32	34.39	34.30	34.37
1419	NASDAQ	FPA	Thu, Sep 14, 2017	34.25	34.41	34.25	34.41
1418	NASDAQ	FPA	Wed, Sep 13, 2017	34.61	34.61	34.26	34.26
1417	NASDAQ	FPA	Tue, Sep 12, 2017	34.51	34.51	34.48	34.49
1416	NASDAQ	FPA	Mon, Sep 11, 2017	34.30	34.47	34.30	34.44
1415	NASDAQ	FPA	Fri, Sep 8, 2017	34.21	34.21	34.03	34.04
1414	NASDAQ	FPA	Thu, Sep 7, 2017	34.10	34.22	34.10	34.22
1413	NASDAQ	FPA	Wed, Sep 6, 2017	33.73	33.86	33.73	33.80
1412	NASDAQ	FPA	Tue, Sep 5, 2017	33.92	34.10	33.76	33.92
1411	NASDAQ	FPA	Fri, Sep 1, 2017	34.24	34.30	34.16	34.22
1410	NASDAQ	FPA	Thu, Aug 31, 2017	34.03	34.14	34.03	34.12
1409	NASDAQ	FPA	Wed, Aug 30, 2017	33.88	33.90	33.88	33.90
1408	NASDAQ	FPA	Tue, Aug 29, 2017	33.62	33.79	33.62	33.77
1407	NASDAQ	FPA	Mon, Aug 28, 2017	33.94	33.94	33.91	33.91
1406	NASDAQ	FPA	Fri, Aug 25, 2017	34.01	34.03	33.99	34.03
1405	NASDAQ	FPA	Thu, Aug 24, 2017	33.78	33.80	33.72	33.79
1404	NASDAQ	FPA	Wed, Aug 23, 2017	33.64	33.76	33.59	33.72
1403	NASDAQ	FPA	Tue, Aug 22, 2017	33.67	33.78	33.67	33.76
1402	NASDAQ	FPA	Mon, Aug 21, 2017	33.33	33.47	33.23	33.30
1401	NASDAQ	FPA	Fri, Aug 18, 2017	33.25	33.46	33.25	33.42
1400	NASDAQ	FPA	Thu, Aug 17, 2017	33.39	33.39	33.15	33.15
1399	NASDAQ	FPA	Wed, Aug 16, 2017	33.45	33.60	33.39	33.57
1398	NASDAQ	FPA	Tue, Aug 15, 2017	33.40	33.46	33.35	33.46
1397	NASDAQ	FPA	Mon, Aug 14, 2017	33.29	33.55	33.29	33.52
1396	NASDAQ	FPA	Fri, Aug 11, 2017	33.12	33.15	32.97	32.97
1395	NASDAQ	FPA	Thu, Aug 10, 2017	33.49	33.49	33.06	33.06
1394	NASDAQ	FPA	Wed, Aug 9, 2017	33.78	33.78	33.67	33.70
1393	NASDAQ	FPA	Tue, Aug 8, 2017	34.00	34.15	33.84	33.95
1392	NASDAQ	FPA	Mon, Aug 7, 2017	34.03	34.04	33.96	34.03
1391	NASDAQ	FPA	Fri, Aug 4, 2017	34.00	34.02	33.88	33.97
1390	NASDAQ	FPA	Thu, Aug 3, 2017	33.80	33.81	33.67	33.68
1389	NASDAQ	FPA	Wed, Aug 2, 2017	33.88	34.11	33.88	34.07
1388	NASDAQ	FPA	Tue, Aug 1, 2017	34.03	34.47	34.03	34.13
1387	NASDAQ	FPA	Mon, Jul 31, 2017	34.04	34.18	33.87	33.90
1386	NASDAQ	FPA	Fri, Jul 28, 2017	33.84	33.88	33.84	33.88
1385	NASDAQ	FPA	Thu, Jul 27, 2017	34.22	34.22	34.06	34.06
1384	NASDAQ	FPA	Wed, Jul 26, 2017	34.34	34.49	34.29	34.49
1383	NASDAQ	FPA	Tue, Jul 25, 2017	34.20	34.21	34.09	34.11
1382	NASDAQ	FPA	Mon, Jul 24, 2017	34.10	34.15	34.00	34.00
1381	NASDAQ	FPA	Fri, Jul 21, 2017	33.99	34.06	33.98	33.99
1380	NASDAQ	FPA	Thu, Jul 20, 2017	34.08	34.14	34.08	34.08
1379	NASDAQ	FPA	Wed, Jul 19, 2017	34.13	34.15	34.05	34.15
1378	NASDAQ	FPA	Tue, Jul 18, 2017	33.67	33.85	33.67	33.82
1377	NASDAQ	FPA	Mon, Jul 17, 2017	33.77	33.77	33.61	33.64
1376	NASDAQ	FPA	Fri, Jul 14, 2017	33.54	33.86	33.51	33.86
1375	NASDAQ	FPA	Thu, Jul 13, 2017	33.22	33.31	33.09	33.13
1374	NASDAQ	FPA	Wed, Jul 12, 2017	32.57	32.95	32.57	32.95
1373	NASDAQ	FPA	Tue, Jul 11, 2017	32.72	32.73	32.62	32.73
1372	NASDAQ	FPA	Mon, Jul 10, 2017	32.52	32.70	32.52	32.66
1371	NASDAQ	FPA	Fri, Jul 7, 2017	32.25	32.47	32.25	32.45
1370	NASDAQ	FPA	Thu, Jul 6, 2017	32.25	32.49	32.25	32.31
1369	NASDAQ	FPA	Wed, Jul 5, 2017	32.76	32.76	32.41	32.72
1368	NASDAQ	FPA	Mon, Jul 3, 2017	32.46	32.68	32.46	32.59
1367	NASDAQ	FPA	Fri, Jun 30, 2017	32.64	32.69	32.64	32.69
1366	NASDAQ	FPA	Thu, Jun 29, 2017	32.60	32.82	32.41	32.47
1365	NASDAQ	FPA	Wed, Jun 28, 2017	32.36	32.74	32.36	32.74
1364	NASDAQ	FPA	Tue, Jun 27, 2017	32.45	32.65	32.45	32.50
1363	NASDAQ	FPA	Mon, Jun 26, 2017	32.51	32.72	32.51	32.68
1362	NASDAQ	FPA	Fri, Jun 23, 2017	32.56	32.65	32.53	32.58
1361	NASDAQ	FPA	Thu, Jun 22, 2017	32.44	32.66	32.44	32.66
1360	NASDAQ	FPA	Wed, Jun 21, 2017	32.68	32.68	32.50	32.50
1359	NASDAQ	FPA	Tue, Jun 20, 2017	32.81	32.98	32.58	32.62
1358	NASDAQ	FPA	Mon, Jun 19, 2017	33.02	33.10	32.91	32.96
1357	NASDAQ	FPA	Fri, Jun 16, 2017	32.60	32.88	32.59	32.69
1356	NASDAQ	FPA	Thu, Jun 15, 2017	32.80	32.80	32.67	32.80
1355	NASDAQ	FPA	Wed, Jun 14, 2017	33.32	33.46	33.32	33.32
1354	NASDAQ	FPA	Tue, Jun 13, 2017	33.02	33.28	32.93	33.13
1353	NASDAQ	FPA	Mon, Jun 12, 2017	32.70	32.88	32.70	32.88
1352	NASDAQ	FPA	Fri, Jun 9, 2017	33.30	33.30	33.03	33.10
1351	NASDAQ	FPA	Thu, Jun 8, 2017	33.26	33.36	33.25	33.34
1350	NASDAQ	FPA	Wed, Jun 7, 2017	33.06	33.11	33.06	33.09
1349	NASDAQ	FPA	Tue, Jun 6, 2017	33.19	33.24	33.19	33.20
1348	NASDAQ	FPA	Mon, Jun 5, 2017	33.09	33.22	33.09	33.20
1347	NASDAQ	FPA	Fri, Jun 2, 2017	33.42	33.42	33.09	33.23
1346	NASDAQ	FPA	Thu, Jun 1, 2017	32.58	32.97	32.58	32.97
1345	NASDAQ	FPA	Wed, May 31, 2017	32.97	33.14	32.67	32.74
1344	NASDAQ	FPA	Tue, May 30, 2017	32.60	32.88	32.53	32.76
1343	NASDAQ	FPA	Fri, May 26, 2017	33.28	33.28	32.59	32.72
1342	NASDAQ	FPA	Thu, May 25, 2017	32.90	32.90	32.58	32.70
1341	NASDAQ	FPA	Wed, May 24, 2017	32.16	32.44	32.16	32.33
1340	NASDAQ	FPA	Tue, May 23, 2017	32.39	32.60	32.20	32.34
1339	NASDAQ	FPA	Mon, May 22, 2017	32.22	32.45	32.22	32.41
1338	NASDAQ	FPA	Fri, May 19, 2017	31.86	32.18	31.86	32.01
1337	NASDAQ	FPA	Thu, May 18, 2017	31.53	31.61	31.50	31.57
1336	NASDAQ	FPA	Wed, May 17, 2017	31.51	31.55	31.47	31.50
1335	NASDAQ	FPA	Tue, May 16, 2017	31.71	31.91	31.71	31.85
1334	NASDAQ	FPA	Mon, May 15, 2017	31.74	31.79	31.69	31.78
1333	NASDAQ	FPA	Fri, May 12, 2017	31.68	31.68	31.56	31.63
1332	NASDAQ	FPA	Thu, May 11, 2017	31.46	31.75	31.46	31.66
1331	NASDAQ	FPA	Wed, May 10, 2017	31.49	31.53	31.46	31.46
1330	NASDAQ	FPA	Tue, May 9, 2017	31.02	31.54	31.02	31.31
1329	NASDAQ	FPA	Mon, May 8, 2017	31.11	31.24	31.11	31.21
1328	NASDAQ	FPA	Fri, May 5, 2017	30.64	30.75	30.53	30.67
1327	NASDAQ	FPA	Thu, May 4, 2017	30.83	30.86	30.69	30.82
1326	NASDAQ	FPA	Wed, May 3, 2017	30.96	31.15	30.96	31.01
1325	NASDAQ	FPA	Tue, May 2, 2017	31.03	31.24	31.03	31.24
1324	NASDAQ	FPA	Mon, May 1, 2017	30.72	30.97	30.72	30.92
1323	NASDAQ	FPA	Fri, Apr 28, 2017	30.72	30.72	30.72	30.72
1322	NASDAQ	FPA	Thu, Apr 27, 2017	30.71	30.83	30.69	30.70
1321	NASDAQ	FPA	Wed, Apr 26, 2017	30.97	31.05	30.95	31.05
1320	NASDAQ	FPA	Tue, Apr 25, 2017	30.89	30.98	30.86	30.90
1319	NASDAQ	FPA	Mon, Apr 24, 2017	30.60	30.66	30.60	30.66
1318	NASDAQ	FPA	Fri, Apr 21, 2017	30.43	30.49	30.43	30.45
1317	NASDAQ	FPA	Thu, Apr 20, 2017	30.23	30.33	30.21	30.27
1316	NASDAQ	FPA	Wed, Apr 19, 2017	30.25	30.29	30.05	30.05
1315	NASDAQ	FPA	Tue, Apr 18, 2017	30.32	30.32	30.16	30.18
1314	NASDAQ	FPA	Mon, Apr 17, 2017	30.72	30.73	30.55	30.72
1313	NASDAQ	FPA	Thu, Apr 13, 2017	30.56	30.64	30.56	30.61
1312	NASDAQ	FPA	Wed, Apr 12, 2017	30.61	30.61	30.40	30.44
1311	NASDAQ	FPA	Tue, Apr 11, 2017	30.38	30.38	30.15	30.33
1310	NASDAQ	FPA	Mon, Apr 10, 2017	30.54	30.54	30.28	30.42
1309	NASDAQ	FPA	Fri, Apr 7, 2017	30.82	30.83	30.53	30.58
1308	NASDAQ	FPA	Thu, Apr 6, 2017	31.03	31.18	30.74	30.99
1307	NASDAQ	FPA	Wed, Apr 5, 2017	31.03	31.03	30.95	30.95
1306	NASDAQ	FPA	Tue, Apr 4, 2017	30.87	31.07	30.87	30.92
1305	NASDAQ	FPA	Mon, Apr 3, 2017	31.37	31.37	30.89	30.98
1304	NASDAQ	FPA	Fri, Mar 31, 2017	31.10	31.15	31.10	31.15
1303	NASDAQ	FPA	Thu, Mar 30, 2017	30.91	31.31	30.91	31.26
1302	NASDAQ	FPA	Wed, Mar 29, 2017	31.08	31.18	31.08	31.15
1301	NASDAQ	FPA	Tue, Mar 28, 2017	31.00	31.18	31.00	31.12
1300	NASDAQ	FPA	Mon, Mar 27, 2017	30.70	30.99	30.70	30.98
1299	NASDAQ	FPA	Fri, Mar 24, 2017	30.97	31.16	30.97	31.08
1298	NASDAQ	FPA	Thu, Mar 23, 2017	30.97	31.19	30.77	30.87
1297	NASDAQ	FPA	Wed, Mar 22, 2017	30.90	31.18	30.90	31.07
1296	NASDAQ	FPA	Tue, Mar 21, 2017	31.40	31.40	31.18	31.25
1295	NASDAQ	FPA	Mon, Mar 20, 2017	31.27	31.33	31.27	31.32
1294	NASDAQ	FPA	Fri, Mar 17, 2017	30.76	31.15	30.76	31.08
1293	NASDAQ	FPA	Thu, Mar 16, 2017	31.20	31.20	31.12	31.20
1292	NASDAQ	FPA	Wed, Mar 15, 2017	30.40	30.78	30.32	30.78
1291	NASDAQ	FPA	Tue, Mar 14, 2017	30.21	30.21	30.17	30.20
1290	NASDAQ	FPA	Mon, Mar 13, 2017	30.29	30.34	30.29	30.33
1289	NASDAQ	FPA	Fri, Mar 10, 2017	30.03	30.17	29.99	30.17
1288	NASDAQ	FPA	Thu, Mar 9, 2017	29.89	29.89	29.74	29.74
1287	NASDAQ	FPA	Wed, Mar 8, 2017	30.08	30.15	30.08	30.10
1286	NASDAQ	FPA	Tue, Mar 7, 2017	30.03	30.13	30.03	30.13
1285	NASDAQ	FPA	Mon, Mar 6, 2017	29.95	30.06	29.95	29.98
1284	NASDAQ	FPA	Fri, Mar 3, 2017	29.77	30.03	29.76	30.00
1283	NASDAQ	FPA	Thu, Mar 2, 2017	30.21	30.27	29.93	29.93
1282	NASDAQ	FPA	Wed, Mar 1, 2017	30.80	30.80	30.37	30.56
1281	NASDAQ	FPA	Tue, Feb 28, 2017	30.26	30.38	30.14	30.14
1280	NASDAQ	FPA	Mon, Feb 27, 2017	30.20	30.37	30.20	30.29
1279	NASDAQ	FPA	Fri, Feb 24, 2017	30.23	30.44	30.17	30.36
1278	NASDAQ	FPA	Thu, Feb 23, 2017	30.80	30.80	30.63	30.63
1277	NASDAQ	FPA	Wed, Feb 22, 2017	30.35	30.59	30.31	30.59
1276	NASDAQ	FPA	Tue, Feb 21, 2017	30.03	30.38	30.03	30.38
1275	NASDAQ	FPA	Fri, Feb 17, 2017	29.98	29.99	29.87	29.93
1274	NASDAQ	FPA	Thu, Feb 16, 2017	30.14	30.15	30.09	30.13
1273	NASDAQ	FPA	Wed, Feb 15, 2017	29.99	30.21	29.99	30.21
1272	NASDAQ	FPA	Tue, Feb 14, 2017	30.02	30.02	29.81	29.83
1271	NASDAQ	FPA	Mon, Feb 13, 2017	29.74	29.91	29.74	29.91
1270	NASDAQ	FPA	Fri, Feb 10, 2017	29.60	29.78	29.60	29.78
1269	NASDAQ	FPA	Thu, Feb 9, 2017	29.56	29.64	29.56	29.61
1268	NASDAQ	FPA	Wed, Feb 8, 2017	0.00	0.00	0.00	29.49
1267	NASDAQ	FPA	Tue, Feb 7, 2017	29.39	29.49	29.39	29.49
1266	NASDAQ	FPA	Mon, Feb 6, 2017	29.43	29.43	29.38	29.43
1265	NASDAQ	FPA	Fri, Feb 3, 2017	29.57	29.61	29.50	29.50
1264	NASDAQ	FPA	Thu, Feb 2, 2017	29.37	29.53	29.37	29.53
1263	NASDAQ	FPA	Wed, Feb 1, 2017	29.06	29.13	29.05	29.13
1262	NASDAQ	FPA	Tue, Jan 31, 2017	28.90	29.06	28.88	29.00
1261	NASDAQ	FPA	Mon, Jan 30, 2017	28.76	28.86	28.74	28.86
1260	NASDAQ	FPA	Fri, Jan 27, 2017	29.02	29.04	28.97	29.02
1259	NASDAQ	FPA	Thu, Jan 26, 2017	29.00	29.00	28.90	28.95
1258	NASDAQ	FPA	Wed, Jan 25, 2017	28.90	29.10	28.89	29.10
1257	NASDAQ	FPA	Tue, Jan 24, 2017	28.86	29.04	28.86	29.01
1256	NASDAQ	FPA	Mon, Jan 23, 2017	28.71	28.71	28.64	28.64
1255	NASDAQ	FPA	Fri, Jan 20, 2017	28.59	28.59	28.54	28.59
1254	NASDAQ	FPA	Thu, Jan 19, 2017	28.70	28.70	28.58	28.58
1253	NASDAQ	FPA	Wed, Jan 18, 2017	28.84	28.85	28.65	28.65
1252	NASDAQ	FPA	Tue, Jan 17, 2017	28.97	28.97	28.77	28.93
1251	NASDAQ	FPA	Fri, Jan 13, 2017	28.60	28.67	28.60	28.67
1250	NASDAQ	FPA	Thu, Jan 12, 2017	28.71	28.71	28.66	28.69
1249	NASDAQ	FPA	Wed, Jan 11, 2017	28.30	28.65	28.30	28.65
1248	NASDAQ	FPA	Tue, Jan 10, 2017	28.14	28.24	28.11	28.16
1247	NASDAQ	FPA	Mon, Jan 9, 2017	27.92	28.05	27.91	27.95
1246	NASDAQ	FPA	Fri, Jan 6, 2017	28.07	28.07	27.92	27.96
1245	NASDAQ	FPA	Thu, Jan 5, 2017	27.81	28.22	27.81	28.17
1244	NASDAQ	FPA	Wed, Jan 4, 2017	27.78	27.80	27.74	27.79
1243	NASDAQ	FPA	Tue, Jan 3, 2017	27.70	27.78	27.52	27.57
1242	NASDAQ	FPA	Fri, Dec 30, 2016	27.44	27.48	27.12	27.18
1241	NASDAQ	FPA	Thu, Dec 29, 2016	27.11	27.28	27.11	27.25
1240	NASDAQ	FPA	Wed, Dec 28, 2016	27.16	27.18	26.99	27.12
1239	NASDAQ	FPA	Tue, Dec 27, 2016	27.10	27.23	27.10	27.16
1238	NASDAQ	FPA	Fri, Dec 23, 2016	27.44	27.44	27.00	27.12
1237	NASDAQ	FPA	Thu, Dec 22, 2016	27.14	27.16	27.14	27.16
1236	NASDAQ	FPA	Wed, Dec 21, 2016	27.35	27.35	27.23	27.28
1235	NASDAQ	FPA	Tue, Dec 20, 2016	27.52	27.58	27.48	27.51
1234	NASDAQ	FPA	Mon, Dec 19, 2016	27.40	27.57	27.40	27.50
1233	NASDAQ	FPA	Fri, Dec 16, 2016	27.71	27.71	27.56	27.56
1232	NASDAQ	FPA	Thu, Dec 15, 2016	27.70	27.82	27.70	27.72
1231	NASDAQ	FPA	Wed, Dec 14, 2016	28.36	28.36	27.74	27.74
1230	NASDAQ	FPA	Tue, Dec 13, 2016	28.37	28.48	28.37	28.48
1229	NASDAQ	FPA	Mon, Dec 12, 2016	28.16	28.30	28.16	28.30
1228	NASDAQ	FPA	Fri, Dec 9, 2016	28.32	28.36	28.30	28.31
1227	NASDAQ	FPA	Thu, Dec 8, 2016	28.37	28.47	28.37	28.47
1226	NASDAQ	FPA	Wed, Dec 7, 2016	28.10	28.34	28.10	28.34
1225	NASDAQ	FPA	Tue, Dec 6, 2016	27.83	27.92	27.83	27.91
1224	NASDAQ	FPA	Mon, Dec 5, 2016	27.83	27.83	27.76	27.76
1223	NASDAQ	FPA	Fri, Dec 2, 2016	27.61	27.77	27.61	27.70
1222	NASDAQ	FPA	Thu, Dec 1, 2016	27.67	27.83	27.63	27.71
1221	NASDAQ	FPA	Wed, Nov 30, 2016	27.82	27.82	27.63	27.67
1220	NASDAQ	FPA	Tue, Nov 29, 2016	27.69	27.88	27.69	27.82
1219	NASDAQ	FPA	Mon, Nov 28, 2016	27.78	27.79	27.75	27.75
1218	NASDAQ	FPA	Fri, Nov 25, 2016	27.73	27.80	27.73	27.77
1217	NASDAQ	FPA	Wed, Nov 23, 2016	27.93	27.93	27.81	27.82
1216	NASDAQ	FPA	Tue, Nov 22, 2016	27.79	27.86	27.63	27.86
1215	NASDAQ	FPA	Mon, Nov 21, 2016	27.36	27.49	27.25	27.49
1214	NASDAQ	FPA	Fri, Nov 18, 2016	27.38	27.38	27.27	27.30
1213	NASDAQ	FPA	Thu, Nov 17, 2016	27.58	27.58	27.40	27.40
1212	NASDAQ	FPA	Wed, Nov 16, 2016	27.47	27.47	27.39	27.42
1211	NASDAQ	FPA	Tue, Nov 15, 2016	27.61	27.72	27.57	27.72
1210	NASDAQ	FPA	Mon, Nov 14, 2016	27.49	27.52	27.37	27.49
1209	NASDAQ	FPA	Fri, Nov 11, 2016	27.54	27.54	27.52	27.52
1208	NASDAQ	FPA	Thu, Nov 10, 2016	28.12	28.17	27.89	27.96
1207	NASDAQ	FPA	Wed, Nov 9, 2016	28.50	28.50	28.15	28.27
1206	NASDAQ	FPA	Tue, Nov 8, 2016	28.60	29.18	28.60	28.84
1205	NASDAQ	FPA	Mon, Nov 7, 2016	28.61	28.68	28.57	28.64
1204	NASDAQ	FPA	Fri, Nov 4, 2016	28.21	28.27	28.21	28.27
1203	NASDAQ	FPA	Thu, Nov 3, 2016	28.53	28.53	28.40	28.40
1202	NASDAQ	FPA	Wed, Nov 2, 2016	28.47	28.47	28.37	28.39
1201	NASDAQ	FPA	Tue, Nov 1, 2016	28.73	28.73	28.52	28.60
1200	NASDAQ	FPA	Mon, Oct 31, 2016	28.74	28.78	28.67	28.72
1199	NASDAQ	FPA	Fri, Oct 28, 2016	28.80	28.80	28.59	28.60
1198	NASDAQ	FPA	Thu, Oct 27, 2016	29.05	29.05	28.72	28.73
1197	NASDAQ	FPA	Wed, Oct 26, 2016	29.16	29.16	29.05	29.06
1196	NASDAQ	FPA	Tue, Oct 25, 2016	29.51	29.51	29.46	29.47
1195	NASDAQ	FPA	Mon, Oct 24, 2016	29.34	29.34	29.29	29.29
1194	NASDAQ	FPA	Fri, Oct 21, 2016	29.23	29.35	29.23	29.35
1193	NASDAQ	FPA	Thu, Oct 20, 2016	29.52	29.52	29.34	29.38
1192	NASDAQ	FPA	Wed, Oct 19, 2016	29.75	29.75	29.72	29.73
1191	NASDAQ	FPA	Tue, Oct 18, 2016	29.74	29.79	29.61	29.65
1190	NASDAQ	FPA	Mon, Oct 17, 2016	29.18	29.24	29.17	29.21
1189	NASDAQ	FPA	Fri, Oct 14, 2016	29.50	29.51	29.19	29.21
1188	NASDAQ	FPA	Thu, Oct 13, 2016	29.09	29.39	29.01	29.33
1187	NASDAQ	FPA	Wed, Oct 12, 2016	29.32	29.45	29.32	29.44
1186	NASDAQ	FPA	Tue, Oct 11, 2016	29.52	29.61	29.41	29.55
1185	NASDAQ	FPA	Mon, Oct 10, 2016	29.99	30.24	29.99	30.15
1184	NASDAQ	FPA	Fri, Oct 7, 2016	29.89	29.96	29.72	29.96
1183	NASDAQ	FPA	Thu, Oct 6, 2016	30.00	30.12	29.69	30.08
1182	NASDAQ	FPA	Wed, Oct 5, 2016	30.24	30.28	29.99	30.25
1181	NASDAQ	FPA	Tue, Oct 4, 2016	30.31	30.31	29.77	30.04
1180	NASDAQ	FPA	Mon, Oct 3, 2016	30.08	30.38	30.07	30.27
1179	NASDAQ	FPA	Fri, Sep 30, 2016	30.12	30.27	30.02	30.27
1178	NASDAQ	FPA	Thu, Sep 29, 2016	30.15	30.25	30.12	30.12
1177	NASDAQ	FPA	Wed, Sep 28, 2016	30.36	30.39	30.36	30.39
1176	NASDAQ	FPA	Tue, Sep 27, 2016	30.18	30.27	30.15	30.27
1175	NASDAQ	FPA	Mon, Sep 26, 2016	29.90	29.98	29.90	29.91
1174	NASDAQ	FPA	Fri, Sep 23, 2016	30.21	30.23	30.11	30.12
1173	NASDAQ	FPA	Thu, Sep 22, 2016	30.33	30.45	30.20	30.26
1172	NASDAQ	FPA	Wed, Sep 21, 2016	29.65	30.03	29.65	30.03
1171	NASDAQ	FPA	Tue, Sep 20, 2016	29.73	29.80	29.69	29.69
1170	NASDAQ	FPA	Mon, Sep 19, 2016	29.58	29.69	29.53	29.53
1169	NASDAQ	FPA	Fri, Sep 16, 2016	29.14	29.23	29.05	29.23
1168	NASDAQ	FPA	Thu, Sep 15, 2016	28.99	29.39	28.99	29.37
1167	NASDAQ	FPA	Wed, Sep 14, 2016	28.85	29.20	28.85	28.99
1166	NASDAQ	FPA	Tue, Sep 13, 2016	29.20	29.20	28.79	28.91
1165	NASDAQ	FPA	Mon, Sep 12, 2016	29.60	29.84	29.58	29.83
1164	NASDAQ	FPA	Fri, Sep 9, 2016	30.07	30.07	29.73	29.82
1163	NASDAQ	FPA	Thu, Sep 8, 2016	30.44	30.47	30.34	30.34
1162	NASDAQ	FPA	Wed, Sep 7, 2016	30.59	30.59	30.50	30.51
1161	NASDAQ	FPA	Tue, Sep 6, 2016	30.27	30.60	30.27	30.60
1160	NASDAQ	FPA	Fri, Sep 2, 2016	29.90	29.90	29.78	29.78
1159	NASDAQ	FPA	Thu, Sep 1, 2016	29.58	29.67	29.58	29.67
1158	NASDAQ	FPA	Wed, Aug 31, 2016	29.40	29.47	29.40	29.45
1157	NASDAQ	FPA	Tue, Aug 30, 2016	29.77	29.79	29.59	29.66
1156	NASDAQ	FPA	Mon, Aug 29, 2016	29.57	29.72	29.57	29.66
1155	NASDAQ	FPA	Fri, Aug 26, 2016	29.87	30.07	29.61	29.67
1154	NASDAQ	FPA	Thu, Aug 25, 2016	29.86	29.90	29.86	29.90
1153	NASDAQ	FPA	Wed, Aug 24, 2016	29.90	29.91	29.85	29.85
1152	NASDAQ	FPA	Tue, Aug 23, 2016	30.01	30.04	29.94	29.94
1151	NASDAQ	FPA	Mon, Aug 22, 2016	29.73	29.73	29.68	29.73
1150	NASDAQ	FPA	Fri, Aug 19, 2016	29.98	29.98	29.86	29.88
1149	NASDAQ	FPA	Thu, Aug 18, 2016	30.12	30.18	30.04	30.13
1148	NASDAQ	FPA	Wed, Aug 17, 2016	29.99	29.99	29.77	29.95
1147	NASDAQ	FPA	Tue, Aug 16, 2016	30.11	30.16	30.09	30.16
1146	NASDAQ	FPA	Mon, Aug 15, 2016	30.26	30.30	30.22	30.25
1145	NASDAQ	FPA	Fri, Aug 12, 2016	30.20	30.22	30.04	30.07
1144	NASDAQ	FPA	Thu, Aug 11, 2016	30.31	30.35	30.14	30.32
1143	NASDAQ	FPA	Wed, Aug 10, 2016	30.41	30.41	30.09	30.09
1142	NASDAQ	FPA	Tue, Aug 9, 2016	30.19	30.23	30.10	30.14
1141	NASDAQ	FPA	Mon, Aug 8, 2016	29.93	30.09	29.84	29.93
1140	NASDAQ	FPA	Fri, Aug 5, 2016	29.78	29.88	29.72	29.87
1139	NASDAQ	FPA	Thu, Aug 4, 2016	29.34	29.61	29.34	29.57
1138	NASDAQ	FPA	Wed, Aug 3, 2016	29.45	29.45	29.25	29.32
1137	NASDAQ	FPA	Tue, Aug 2, 2016	29.67	29.67	29.46	29.58
1136	NASDAQ	FPA	Mon, Aug 1, 2016	29.64	30.02	29.64	29.74
1135	NASDAQ	FPA	Fri, Jul 29, 2016	29.71	29.73	29.71	29.73
1134	NASDAQ	FPA	Thu, Jul 28, 2016	29.35	29.44	29.35	29.37
1133	NASDAQ	FPA	Wed, Jul 27, 2016	29.31	29.33	29.17	29.21
1132	NASDAQ	FPA	Tue, Jul 26, 2016	29.09	29.18	29.09	29.16
1131	NASDAQ	FPA	Mon, Jul 25, 2016	28.78	28.85	28.77	28.77
1130	NASDAQ	FPA	Fri, Jul 22, 2016	28.91	28.94	28.91	28.92
1129	NASDAQ	FPA	Thu, Jul 21, 2016	28.82	28.85	28.71	28.72
1128	NASDAQ	FPA	Wed, Jul 20, 2016	28.66	28.81	28.66	28.81
1127	NASDAQ	FPA	Tue, Jul 19, 2016	28.64	28.68	28.64	28.68
1126	NASDAQ	FPA	Mon, Jul 18, 2016	28.76	28.95	28.76	28.95
1125	NASDAQ	FPA	Fri, Jul 15, 2016	28.90	28.90	28.76	28.79
1124	NASDAQ	FPA	Thu, Jul 14, 2016	28.86	28.88	28.86	28.88
1123	NASDAQ	FPA	Wed, Jul 13, 2016	28.43	28.49	28.43	28.48
1122	NASDAQ	FPA	Tue, Jul 12, 2016	28.40	28.59	28.40	28.52
1121	NASDAQ	FPA	Mon, Jul 11, 2016	28.17	28.17	27.96	28.08
1120	NASDAQ	FPA	Fri, Jul 8, 2016	27.38	27.38	27.38	27.38
1119	NASDAQ	FPA	Thu, Jul 7, 2016	27.61	27.61	27.32	27.38
1118	NASDAQ	FPA	Wed, Jul 6, 2016	27.46	27.46	27.20	27.46
1117	NASDAQ	FPA	Tue, Jul 5, 2016	27.63	27.63	27.51	27.56
1116	NASDAQ	FPA	Fri, Jul 1, 2016	27.75	27.80	27.72	27.80
1115	NASDAQ	FPA	Thu, Jun 30, 2016	27.49	27.52	27.49	27.52
1114	NASDAQ	FPA	Wed, Jun 29, 2016	27.25	27.41	27.25	27.36
1113	NASDAQ	FPA	Tue, Jun 28, 2016	26.71	26.81	26.65	26.81
1112	NASDAQ	FPA	Mon, Jun 27, 2016	26.13	26.14	26.04	26.04
1111	NASDAQ	FPA	Fri, Jun 24, 2016	26.74	27.04	26.55	26.56
1110	NASDAQ	FPA	Thu, Jun 23, 2016	27.88	27.88	27.87	27.87
1109	NASDAQ	FPA	Wed, Jun 22, 2016	27.55	27.55	27.41	27.42
1108	NASDAQ	FPA	Tue, Jun 21, 2016	27.36	27.39	27.26	27.39
1107	NASDAQ	FPA	Mon, Jun 20, 2016	27.41	27.50	27.37	27.37
1106	NASDAQ	FPA	Fri, Jun 17, 2016	26.86	26.86	26.81	26.81
1105	NASDAQ	FPA	Thu, Jun 16, 2016	26.64	26.82	26.44	26.82
1104	NASDAQ	FPA	Wed, Jun 15, 2016	26.95	27.09	26.93	26.99
1103	NASDAQ	FPA	Tue, Jun 14, 2016	26.82	26.82	26.73	26.77
1102	NASDAQ	FPA	Mon, Jun 13, 2016	27.25	27.25	27.02	27.02
1101	NASDAQ	FPA	Fri, Jun 10, 2016	27.54	27.54	27.31	27.41
1100	NASDAQ	FPA	Thu, Jun 9, 2016	27.74	27.84	27.74	27.80
1099	NASDAQ	FPA	Wed, Jun 8, 2016	27.93	27.95	27.87	27.87
1098	NASDAQ	FPA	Tue, Jun 7, 2016	27.60	27.87	27.60	27.80
1097	NASDAQ	FPA	Mon, Jun 6, 2016	27.55	27.60	27.43	27.59
1096	NASDAQ	FPA	Fri, Jun 3, 2016	27.15	27.23	26.98	27.23
1095	NASDAQ	FPA	Thu, Jun 2, 2016	26.76	26.86	26.73	26.86
1094	NASDAQ	FPA	Wed, Jun 1, 2016	26.79	26.79	26.75	26.75
1093	NASDAQ	FPA	Tue, May 31, 2016	26.87	26.89	26.76	26.89
1092	NASDAQ	FPA	Fri, May 27, 2016	26.79	26.92	26.76	26.76
1091	NASDAQ	FPA	Thu, May 26, 2016	26.72	26.72	26.61	26.61
1090	NASDAQ	FPA	Wed, May 25, 2016	26.63	26.69	26.52	26.69
1089	NASDAQ	FPA	Tue, May 24, 2016	26.35	26.37	26.33	26.33
1088	NASDAQ	FPA	Mon, May 23, 2016	26.35	26.45	26.35	26.37
1087	NASDAQ	FPA	Fri, May 20, 2016	26.43	26.43	26.37	26.37
1086	NASDAQ	FPA	Thu, May 19, 2016	26.15	26.16	26.05	26.11
1085	NASDAQ	FPA	Wed, May 18, 2016	26.49	26.61	26.31	26.34
1084	NASDAQ	FPA	Tue, May 17, 2016	26.73	26.81	26.64	26.64
1083	NASDAQ	FPA	Mon, May 16, 2016	26.58	26.71	26.58	26.66
1082	NASDAQ	FPA	Fri, May 13, 2016	26.73	26.73	26.48	26.48
1081	NASDAQ	FPA	Thu, May 12, 2016	27.16	27.16	26.99	27.01
1080	NASDAQ	FPA	Wed, May 11, 2016	27.12	27.16	27.08	27.08
1079	NASDAQ	FPA	Tue, May 10, 2016	27.09	27.11	26.97	27.08
1078	NASDAQ	FPA	Mon, May 9, 2016	26.98	26.98	26.67	26.69
1077	NASDAQ	FPA	Fri, May 6, 2016	26.94	26.97	26.85	26.88
1076	NASDAQ	FPA	Thu, May 5, 2016	27.38	27.38	27.08	27.09
1075	NASDAQ	FPA	Wed, May 4, 2016	27.36	27.36	27.14	27.14
1074	NASDAQ	FPA	Tue, May 3, 2016	27.93	27.93	27.64	27.64
1073	NASDAQ	FPA	Mon, May 2, 2016	27.93	27.93	27.93	27.93
1072	NASDAQ	FPA	Fri, Apr 29, 2016	28.01	28.01	27.79	27.86
1071	NASDAQ	FPA	Thu, Apr 28, 2016	28.15	28.36	28.15	28.20
1070	NASDAQ	FPA	Wed, Apr 27, 2016	28.27	28.27	28.00	28.07
1069	NASDAQ	FPA	Tue, Apr 26, 2016	28.58	28.58	28.39	28.46
1068	NASDAQ	FPA	Mon, Apr 25, 2016	28.52	28.52	28.25	28.32
1067	NASDAQ	FPA	Fri, Apr 22, 2016	28.54	28.54	28.32	28.45
1066	NASDAQ	FPA	Thu, Apr 21, 2016	28.67	28.80	28.65	28.66
1065	NASDAQ	FPA	Wed, Apr 20, 2016	28.91	28.97	28.81	28.87
1064	NASDAQ	FPA	Tue, Apr 19, 2016	28.88	29.03	28.88	29.03
1063	NASDAQ	FPA	Mon, Apr 18, 2016	28.66	28.72	28.51	28.65
1062	NASDAQ	FPA	Fri, Apr 15, 2016	28.54	28.55	28.42	28.42
1061	NASDAQ	FPA	Thu, Apr 14, 2016	28.54	28.60	28.54	28.57
1060	NASDAQ	FPA	Wed, Apr 13, 2016	28.63	28.72	28.54	28.59
1059	NASDAQ	FPA	Tue, Apr 12, 2016	28.09	28.28	28.09	28.19
1058	NASDAQ	FPA	Mon, Apr 11, 2016	27.97	28.25	27.97	27.98
1057	NASDAQ	FPA	Fri, Apr 8, 2016	27.92	28.22	27.90	27.90
1056	NASDAQ	FPA	Thu, Apr 7, 2016	27.74	27.74	27.49	27.49
1055	NASDAQ	FPA	Wed, Apr 6, 2016	27.64	27.83	27.64	27.83
1054	NASDAQ	FPA	Tue, Apr 5, 2016	27.95	27.95	27.95	27.51
1053	NASDAQ	FPA	Mon, Apr 4, 2016	28.03	28.04	27.83	27.95
1052	NASDAQ	FPA	Fri, Apr 1, 2016	27.85	28.14	27.72	28.06
1051	NASDAQ	FPA	Thu, Mar 31, 2016	28.49	28.49	28.27	28.60
1050	NASDAQ	FPA	Wed, Mar 30, 2016	28.48	28.64	28.45	28.60
1049	NASDAQ	FPA	Tue, Mar 29, 2016	27.83	27.83	27.75	28.03
1048	NASDAQ	FPA	Mon, Mar 28, 2016	28.15	28.15	27.97	27.97
1047	NASDAQ	FPA	Thu, Mar 24, 2016	27.78	27.78	27.78	27.95
1046	NASDAQ	FPA	Wed, Mar 23, 2016	27.87	27.95	27.87	27.89
1045	NASDAQ	FPA	Tue, Mar 22, 2016	28.47	28.52	28.30	28.52
1044	NASDAQ	FPA	Mon, Mar 21, 2016	28.37	28.42	28.35	28.35
1043	NASDAQ	FPA	Fri, Mar 18, 2016	28.27	28.38	28.27	28.28
1042	NASDAQ	FPA	Thu, Mar 17, 2016	27.98	28.16	27.98	28.16
1041	NASDAQ	FPA	Wed, Mar 16, 2016	27.81	27.93	27.81	27.93
1040	NASDAQ	FPA	Tue, Mar 15, 2016	27.56	27.56	27.56	27.27
1039	NASDAQ	FPA	Mon, Mar 14, 2016	27.58	27.60	27.57	27.57
1038	NASDAQ	FPA	Fri, Mar 11, 2016	27.61	27.76	27.61	27.76
1037	NASDAQ	FPA	Thu, Mar 10, 2016	27.31	27.31	27.17	27.35
1036	NASDAQ	FPA	Wed, Mar 9, 2016	27.10	27.10	27.10	27.35
1035	NASDAQ	FPA	Tue, Mar 8, 2016	27.21	27.21	27.01	27.43
1034	NASDAQ	FPA	Mon, Mar 7, 2016	27.53	27.54	27.43	27.43
1033	NASDAQ	FPA	Fri, Mar 4, 2016	27.43	27.43	27.43	27.43
1032	NASDAQ	FPA	Thu, Mar 3, 2016	27.03	27.03	27.03	27.27
1031	NASDAQ	FPA	Wed, Mar 2, 2016	26.78	27.03	26.78	26.78
1030	NASDAQ	FPA	Tue, Mar 1, 2016	26.44	26.44	26.44	26.44
1029	NASDAQ	FPA	Mon, Feb 29, 2016	26.15	26.15	25.95	26.15
1028	NASDAQ	FPA	Fri, Feb 26, 2016	25.90	26.08	25.83	25.95
1027	NASDAQ	FPA	Thu, Feb 25, 2016	25.68	25.98	25.68	25.86
1026	NASDAQ	FPA	Wed, Feb 24, 2016	25.72	26.05	25.62	25.94
1025	NASDAQ	FPA	Tue, Feb 23, 2016	26.29	26.29	25.96	25.96
1024	NASDAQ	FPA	Mon, Feb 22, 2016	26.46	26.52	26.27	26.42
1023	NASDAQ	FPA	Fri, Feb 19, 2016	25.79	25.91	25.79	25.91
1022	NASDAQ	FPA	Thu, Feb 18, 2016	25.94	26.00	25.68	25.79
1021	NASDAQ	FPA	Wed, Feb 17, 2016	25.75	25.99	25.73	25.74
1020	NASDAQ	FPA	Tue, Feb 16, 2016	25.47	25.65	25.39	25.65
1019	NASDAQ	FPA	Fri, Feb 12, 2016	25.14	25.16	25.01	25.12
1018	NASDAQ	FPA	Thu, Feb 11, 2016	24.86	25.11	24.83	24.97
1017	NASDAQ	FPA	Wed, Feb 10, 2016	25.55	25.55	25.39	25.45
1016	NASDAQ	FPA	Tue, Feb 9, 2016	25.12	25.21	24.99	25.16
1015	NASDAQ	FPA	Mon, Feb 8, 2016	25.14	25.33	25.09	25.20
1014	NASDAQ	FPA	Fri, Feb 5, 2016	25.76	25.76	25.47	25.48
1013	NASDAQ	FPA	Thu, Feb 4, 2016	26.11	26.11	25.88	25.89
1012	NASDAQ	FPA	Wed, Feb 3, 2016	25.67	25.67	25.54	25.57
1011	NASDAQ	FPA	Tue, Feb 2, 2016	25.78	25.78	25.46	25.46
1010	NASDAQ	FPA	Mon, Feb 1, 2016	25.95	26.09	25.88	26.05
1009	NASDAQ	FPA	Fri, Jan 29, 2016	26.03	26.05	25.99	26.02
1008	NASDAQ	FPA	Thu, Jan 28, 2016	25.67	25.67	25.56	25.56
1007	NASDAQ	FPA	Wed, Jan 27, 2016	25.66	25.66	25.28	25.28
1006	NASDAQ	FPA	Tue, Jan 26, 2016	25.43	25.55	25.39	25.40
1005	NASDAQ	FPA	Mon, Jan 25, 2016	25.44	25.59	25.44	25.53
1004	NASDAQ	FPA	Fri, Jan 22, 2016	25.59	25.82	25.50	25.51
1003	NASDAQ	FPA	Thu, Jan 21, 2016	24.79	25.17	24.79	24.95
1002	NASDAQ	FPA	Wed, Jan 20, 2016	24.97	24.97	24.78	24.86
1001	NASDAQ	FPA	Tue, Jan 19, 2016	25.62	25.62	25.23	25.36
1000	NASDAQ	FPA	Fri, Jan 15, 2016	24.85	24.95	24.85	24.91
999	NASDAQ	FPA	Thu, Jan 14, 2016	26.01	26.10	25.90	26.10
998	NASDAQ	FPA	Wed, Jan 13, 2016	25.76	25.76	25.65	25.66
997	NASDAQ	FPA	Tue, Jan 12, 2016	25.84	25.84	25.68	25.72
996	NASDAQ	FPA	Mon, Jan 11, 2016	25.86	25.86	25.67	25.74
995	NASDAQ	FPA	Fri, Jan 8, 2016	26.19	26.19	25.73	25.73
994	NASDAQ	FPA	Thu, Jan 7, 2016	26.43	26.53	26.18	26.18
993	NASDAQ	FPA	Wed, Jan 6, 2016	26.68	26.80	26.61	26.74
992	NASDAQ	FPA	Tue, Jan 5, 2016	27.13	27.16	27.02	27.08
991	NASDAQ	FPA	Mon, Jan 4, 2016	27.06	27.12	21.65	27.07
990	NASDAQ	FPA	Thu, Dec 31, 2015	27.83	27.88	27.45	27.45
989	NASDAQ	FPA	Wed, Dec 30, 2015	27.85	27.90	27.60	27.60
988	NASDAQ	FPA	Tue, Dec 29, 2015	28.23	28.23	27.88	28.14
987	NASDAQ	FPA	Mon, Dec 28, 2015	27.71	27.71	27.55	27.58
986	NASDAQ	FPA	Thu, Dec 24, 2015	28.01	28.26	27.81	27.98
985	NASDAQ	FPA	Wed, Dec 23, 2015	28.09	28.11	27.85	28.06
984	NASDAQ	FPA	Tue, Dec 22, 2015	28.10	28.10	27.93	28.03
983	NASDAQ	FPA	Mon, Dec 21, 2015	27.60	27.85	27.60	27.77
982	NASDAQ	FPA	Fri, Dec 18, 2015	27.56	27.84	27.54	27.54
981	NASDAQ	FPA	Thu, Dec 17, 2015	27.70	27.70	27.31	27.53
980	NASDAQ	FPA	Wed, Dec 16, 2015	27.49	27.92	27.31	27.61
979	NASDAQ	FPA	Tue, Dec 15, 2015	27.26	27.38	27.23	27.38
978	NASDAQ	FPA	Mon, Dec 14, 2015	27.08	27.12	26.90	26.95
977	NASDAQ	FPA	Fri, Dec 11, 2015	27.12	27.21	27.01	27.06
976	NASDAQ	FPA	Thu, Dec 10, 2015	27.57	27.74	27.56	27.56
975	NASDAQ	FPA	Wed, Dec 9, 2015	27.66	27.66	27.43	27.51
974	NASDAQ	FPA	Tue, Dec 8, 2015	27.60	27.69	27.58	27.58
973	NASDAQ	FPA	Mon, Dec 7, 2015	28.10	28.10	27.89	27.98
972	NASDAQ	FPA	Fri, Dec 4, 2015	28.09	28.43	28.09	28.32
971	NASDAQ	FPA	Thu, Dec 3, 2015	28.54	28.54	28.01	28.24
970	NASDAQ	FPA	Wed, Dec 2, 2015	28.64	28.67	28.42	28.50
969	NASDAQ	FPA	Tue, Dec 1, 2015	28.60	28.62	28.44	28.44
968	NASDAQ	FPA	Mon, Nov 30, 2015	28.19	28.29	28.11	28.29
967	NASDAQ	FPA	Fri, Nov 27, 2015	28.39	28.39	28.31	28.32
966	NASDAQ	FPA	Wed, Nov 25, 2015	28.56	28.66	28.44	28.44
965	NASDAQ	FPA	Tue, Nov 24, 2015	28.49	28.66	28.21	28.44
964	NASDAQ	FPA	Mon, Nov 23, 2015	28.40	28.53	28.27	28.45
963	NASDAQ	FPA	Fri, Nov 20, 2015	28.43	28.52	28.35	28.35
962	NASDAQ	FPA	Thu, Nov 19, 2015	28.23	28.26	28.11	28.19
961	NASDAQ	FPA	Wed, Nov 18, 2015	27.66	27.91	27.60	27.91
960	NASDAQ	FPA	Tue, Nov 17, 2015	27.82	27.93	27.64	27.67
959	NASDAQ	FPA	Mon, Nov 16, 2015	27.71	27.72	27.70	27.72
958	NASDAQ	FPA	Fri, Nov 13, 2015	27.59	27.59	27.44	27.53
957	NASDAQ	FPA	Thu, Nov 12, 2015	27.79	27.96	27.75	27.75
956	NASDAQ	FPA	Wed, Nov 11, 2015	28.05	28.15	27.98	28.08
955	NASDAQ	FPA	Tue, Nov 10, 2015	27.77	27.85	27.77	27.85
954	NASDAQ	FPA	Mon, Nov 9, 2015	28.34	28.34	28.00	28.00
953	NASDAQ	FPA	Fri, Nov 6, 2015	28.65	28.65	28.41	28.58
952	NASDAQ	FPA	Thu, Nov 5, 2015	28.91	28.93	28.84	28.90
951	NASDAQ	FPA	Wed, Nov 4, 2015	29.02	29.02	28.94	28.94
950	NASDAQ	FPA	Tue, Nov 3, 2015	28.84	29.19	28.84	29.18
949	NASDAQ	FPA	Mon, Nov 2, 2015	28.67	28.73	28.55	28.67
948	NASDAQ	FPA	Fri, Oct 30, 2015	28.75	28.81	28.64	28.68
947	NASDAQ	FPA	Thu, Oct 29, 2015	28.72	28.75	28.57	28.67
946	NASDAQ	FPA	Wed, Oct 28, 2015	29.27	29.31	28.75	28.94
945	NASDAQ	FPA	Tue, Oct 27, 2015	29.04	29.22	29.02	29.18
944	NASDAQ	FPA	Mon, Oct 26, 2015	29.27	29.33	29.27	29.31
943	NASDAQ	FPA	Fri, Oct 23, 2015	29.36	29.51	29.34	29.35
942	NASDAQ	FPA	Thu, Oct 22, 2015	29.03	29.28	29.01	29.28
941	NASDAQ	FPA	Wed, Oct 21, 2015	29.07	29.11	28.74	28.94
940	NASDAQ	FPA	Tue, Oct 20, 2015	29.09	29.19	29.03	29.15
939	NASDAQ	FPA	Mon, Oct 19, 2015	29.09	29.09	28.98	28.98
938	NASDAQ	FPA	Fri, Oct 16, 2015	29.05	29.09	29.05	29.09
937	NASDAQ	FPA	Thu, Oct 15, 2015	28.96	29.24	28.93	29.13
936	NASDAQ	FPA	Wed, Oct 14, 2015	28.62	28.62	28.43	28.45
935	NASDAQ	FPA	Mon, Oct 12, 2015	28.61	28.65	28.55	28.55
934	NASDAQ	FPA	Fri, Oct 9, 2015	28.73	28.78	28.49	28.65
933	NASDAQ	FPA	Thu, Oct 8, 2015	27.99	28.56	27.99	28.56
932	NASDAQ	FPA	Wed, Oct 7, 2015	28.56	28.56	28.22	28.27
931	NASDAQ	FPA	Tue, Oct 6, 2015	27.84	28.16	27.84	27.98
930	NASDAQ	FPA	Mon, Oct 5, 2015	28.15	28.27	28.10	28.20
929	NASDAQ	FPA	Fri, Oct 2, 2015	27.41	27.72	27.36	27.72
928	NASDAQ	FPA	Thu, Oct 1, 2015	27.28	27.28	27.09	27.23
927	NASDAQ	FPA	Wed, Sep 30, 2015	27.03	27.06	26.83	26.97
926	NASDAQ	FPA	Tue, Sep 29, 2015	26.53	26.53	26.29	26.29
925	NASDAQ	FPA	Mon, Sep 28, 2015	26.96	26.96	26.43	26.62
924	NASDAQ	FPA	Fri, Sep 25, 2015	27.11	27.11	26.88	26.88
923	NASDAQ	FPA	Thu, Sep 24, 2015	26.80	27.20	26.80	27.20
922	NASDAQ	FPA	Wed, Sep 23, 2015	26.98	27.04	26.94	27.04
921	NASDAQ	FPA	Tue, Sep 22, 2015	27.59	27.72	27.48	27.72
920	NASDAQ	FPA	Mon, Sep 21, 2015	27.99	27.99	27.82	27.97
919	NASDAQ	FPA	Fri, Sep 18, 2015	28.26	28.34	27.84	27.84
918	NASDAQ	FPA	Thu, Sep 17, 2015	27.91	28.47	27.89	28.41
917	NASDAQ	FPA	Wed, Sep 16, 2015	27.96	28.30	27.96	28.25
916	NASDAQ	FPA	Tue, Sep 15, 2015	27.63	27.63	27.47	27.60
915	NASDAQ	FPA	Mon, Sep 14, 2015	27.57	27.61	27.44	27.46
914	NASDAQ	FPA	Fri, Sep 11, 2015	27.65	27.65	27.65	27.65
913	NASDAQ	FPA	Thu, Sep 10, 2015	27.63	27.66	27.63	27.66
912	NASDAQ	FPA	Wed, Sep 9, 2015	27.66	27.89	27.29	27.29
911	NASDAQ	FPA	Tue, Sep 8, 2015	27.31	27.31	26.95	27.11
910	NASDAQ	FPA	Fri, Sep 4, 2015	26.67	26.67	26.15	26.24
909	NASDAQ	FPA	Thu, Sep 3, 2015	27.10	27.13	26.94	27.01
908	NASDAQ	FPA	Wed, Sep 2, 2015	27.12	27.33	27.12	27.15
907	NASDAQ	FPA	Tue, Sep 1, 2015	27.15	27.15	26.79	26.91
906	NASDAQ	FPA	Mon, Aug 31, 2015	27.70	27.70	27.57	27.57
905	NASDAQ	FPA	Fri, Aug 28, 2015	27.81	28.00	27.78	27.90
904	NASDAQ	FPA	Thu, Aug 27, 2015	27.78	28.21	27.78	27.90
903	NASDAQ	FPA	Wed, Aug 26, 2015	27.03	27.18	26.81	27.18
902	NASDAQ	FPA	Tue, Aug 25, 2015	27.06	27.36	26.28	26.44
901	NASDAQ	FPA	Mon, Aug 24, 2015	24.87	26.44	23.51	25.52
900	NASDAQ	FPA	Fri, Aug 21, 2015	27.22	27.60	26.70	26.70
899	NASDAQ	FPA	Thu, Aug 20, 2015	27.43	27.66	27.39	27.56
898	NASDAQ	FPA	Wed, Aug 19, 2015	28.33	28.33	27.95	28.21
897	NASDAQ	FPA	Tue, Aug 18, 2015	28.41	28.55	28.34	28.47
896	NASDAQ	FPA	Mon, Aug 17, 2015	28.93	29.00	28.91	28.93
895	NASDAQ	FPA	Fri, Aug 14, 2015	29.25	29.25	28.97	29.06
894	NASDAQ	FPA	Thu, Aug 13, 2015	29.02	29.09	29.02	29.03
893	NASDAQ	FPA	Wed, Aug 12, 2015	29.00	29.00	28.70	28.90
892	NASDAQ	FPA	Tue, Aug 11, 2015	29.52	29.52	29.01	29.25
891	NASDAQ	FPA	Mon, Aug 10, 2015	30.09	30.28	29.89	30.24
890	NASDAQ	FPA	Fri, Aug 7, 2015	29.62	29.79	29.62	29.79
889	NASDAQ	FPA	Thu, Aug 6, 2015	29.70	29.76	29.66	29.71
888	NASDAQ	FPA	Wed, Aug 5, 2015	30.09	30.15	29.97	30.00
887	NASDAQ	FPA	Tue, Aug 4, 2015	29.99	30.17	29.85	29.94
886	NASDAQ	FPA	Mon, Aug 3, 2015	29.63	29.72	29.49	29.54
885	NASDAQ	FPA	Fri, Jul 31, 2015	30.18	30.29	30.06	30.13
884	NASDAQ	FPA	Thu, Jul 30, 2015	29.79	29.83	29.54	29.71
883	NASDAQ	FPA	Wed, Jul 29, 2015	29.99	30.05	29.98	30.00
882	NASDAQ	FPA	Tue, Jul 28, 2015	29.84	29.94	29.57	29.94
881	NASDAQ	FPA	Mon, Jul 27, 2015	29.42	29.62	29.31	29.32
880	NASDAQ	FPA	Fri, Jul 24, 2015	29.49	29.80	29.38	29.46
879	NASDAQ	FPA	Thu, Jul 23, 2015	30.01	30.04	29.82	29.99
878	NASDAQ	FPA	Wed, Jul 22, 2015	30.03	30.03	29.84	30.00
877	NASDAQ	FPA	Tue, Jul 21, 2015	30.14	30.36	30.14	30.33
876	NASDAQ	FPA	Mon, Jul 20, 2015	29.85	30.26	29.85	30.16
875	NASDAQ	FPA	Fri, Jul 17, 2015	30.02	30.15	30.02	30.04
874	NASDAQ	FPA	Thu, Jul 16, 2015	29.96	30.28	29.96	30.22
873	NASDAQ	FPA	Wed, Jul 15, 2015	30.34	30.36	30.00	30.09
872	NASDAQ	FPA	Tue, Jul 14, 2015	30.05	30.20	30.03	30.20
871	NASDAQ	FPA	Mon, Jul 13, 2015	30.01	30.22	29.79	29.81
870	NASDAQ	FPA	Fri, Jul 10, 2015	30.17	30.17	29.58	29.86
869	NASDAQ	FPA	Thu, Jul 9, 2015	29.33	29.79	29.22	29.26
868	NASDAQ	FPA	Wed, Jul 8, 2015	29.06	29.06	28.73	28.74
867	NASDAQ	FPA	Tue, Jul 7, 2015	29.77	29.77	29.35	29.70
866	NASDAQ	FPA	Mon, Jul 6, 2015	30.20	30.32	29.96	30.32
865	NASDAQ	FPA	Thu, Jul 2, 2015	31.18	31.18	30.93	31.06
864	NASDAQ	FPA	Wed, Jul 1, 2015	30.85	31.04	30.75	30.77
863	NASDAQ	FPA	Tue, Jun 30, 2015	30.48	30.98	30.48	30.56
862	NASDAQ	FPA	Mon, Jun 29, 2015	30.23	30.51	30.15	30.15
861	NASDAQ	FPA	Fri, Jun 26, 2015	31.31	31.31	30.90	31.24
860	NASDAQ	FPA	Thu, Jun 25, 2015	31.26	31.48	31.26	31.47
859	NASDAQ	FPA	Wed, Jun 24, 2015	31.76	31.76	31.26	31.47
858	NASDAQ	FPA	Tue, Jun 23, 2015	31.62	31.74	31.41	31.71
857	NASDAQ	FPA	Mon, Jun 22, 2015	31.64	31.64	31.30	31.30
856	NASDAQ	FPA	Fri, Jun 19, 2015	31.14	31.29	31.06	31.16
855	NASDAQ	FPA	Thu, Jun 18, 2015	31.27	31.54	31.05	31.24
854	NASDAQ	FPA	Wed, Jun 17, 2015	30.83	31.02	30.47	30.73
853	NASDAQ	FPA	Tue, Jun 16, 2015	30.69	30.92	30.64	30.86
852	NASDAQ	FPA	Mon, Jun 15, 2015	30.75	30.88	30.62	30.62
851	NASDAQ	FPA	Fri, Jun 12, 2015	30.91	31.03	30.78	30.78
850	NASDAQ	FPA	Thu, Jun 11, 2015	30.83	31.10	30.79	30.86
849	NASDAQ	FPA	Wed, Jun 10, 2015	30.81	31.01	30.59	31.01
848	NASDAQ	FPA	Tue, Jun 9, 2015	30.69	30.88	30.51	30.54
847	NASDAQ	FPA	Mon, Jun 8, 2015	30.50	30.67	30.48	30.57
846	NASDAQ	FPA	Fri, Jun 5, 2015	30.92	30.92	30.45	30.64
845	NASDAQ	FPA	Thu, Jun 4, 2015	31.15	31.15	30.77	30.79
844	NASDAQ	FPA	Wed, Jun 3, 2015	31.38	31.52	31.29	31.37
843	NASDAQ	FPA	Tue, Jun 2, 2015	31.47	31.54	31.06	31.30
842	NASDAQ	FPA	Mon, Jun 1, 2015	31.85	31.85	31.48	31.48
841	NASDAQ	FPA	Fri, May 29, 2015	31.88	31.99	31.64	31.89
840	NASDAQ	FPA	Thu, May 28, 2015	32.01	32.28	31.89	31.93
839	NASDAQ	FPA	Wed, May 27, 2015	32.28	32.46	32.00	32.37
838	NASDAQ	FPA	Tue, May 26, 2015	32.66	32.70	32.32	32.37
837	NASDAQ	FPA	Fri, May 22, 2015	32.76	33.06	32.55	33.03
836	NASDAQ	FPA	Thu, May 21, 2015	33.10	33.10	32.47	32.74
835	NASDAQ	FPA	Wed, May 20, 2015	32.70	32.78	32.47	32.56
834	NASDAQ	FPA	Tue, May 19, 2015	32.90	32.93	32.64	32.72
833	NASDAQ	FPA	Mon, May 18, 2015	33.03	33.04	32.82	32.90
832	NASDAQ	FPA	Fri, May 15, 2015	33.19	33.23	32.73	33.23
831	NASDAQ	FPA	Thu, May 14, 2015	32.76	33.15	32.51	33.13
830	NASDAQ	FPA	Wed, May 13, 2015	32.55	32.86	32.55	32.56
829	NASDAQ	FPA	Tue, May 12, 2015	32.22	32.72	32.21	32.57
828	NASDAQ	FPA	Mon, May 11, 2015	32.66	32.71	32.42	32.42
827	NASDAQ	FPA	Fri, May 8, 2015	32.64	32.85	32.57	32.83
826	NASDAQ	FPA	Thu, May 7, 2015	32.43	32.44	32.14	32.32
825	NASDAQ	FPA	Wed, May 6, 2015	32.90	33.01	32.63	32.77
824	NASDAQ	FPA	Tue, May 5, 2015	33.18	33.18	32.77	32.97
823	NASDAQ	FPA	Mon, May 4, 2015	33.40	33.44	33.20	33.44
822	NASDAQ	FPA	Fri, May 1, 2015	32.52	33.08	32.52	33.05
821	NASDAQ	FPA	Thu, Apr 30, 2015	32.88	32.98	32.78	32.94
820	NASDAQ	FPA	Wed, Apr 29, 2015	33.18	33.23	32.95	33.15
819	NASDAQ	FPA	Tue, Apr 28, 2015	33.27	33.56	33.27	33.54
818	NASDAQ	FPA	Mon, Apr 27, 2015	33.31	33.49	33.22	33.28
817	NASDAQ	FPA	Fri, Apr 24, 2015	33.06	33.07	32.98	33.07
816	NASDAQ	FPA	Thu, Apr 23, 2015	32.58	32.85	32.58	32.73
815	NASDAQ	FPA	Wed, Apr 22, 2015	32.42	32.58	32.35	32.50
814	NASDAQ	FPA	Tue, Apr 21, 2015	32.48	32.48	32.34	32.44
813	NASDAQ	FPA	Mon, Apr 20, 2015	32.44	32.45	32.24	32.42
812	NASDAQ	FPA	Fri, Apr 17, 2015	32.40	32.47	32.04	32.14
811	NASDAQ	FPA	Thu, Apr 16, 2015	32.51	32.73	32.42	32.66
810	NASDAQ	FPA	Wed, Apr 15, 2015	32.11	32.45	32.11	32.43
809	NASDAQ	FPA	Tue, Apr 14, 2015	32.17	32.24	32.13	32.24
808	NASDAQ	FPA	Mon, Apr 13, 2015	32.17	32.35	31.88	31.99
807	NASDAQ	FPA	Fri, Apr 10, 2015	32.32	32.38	32.25	32.29
806	NASDAQ	FPA	Thu, Apr 9, 2015	31.93	32.15	31.93	32.09
805	NASDAQ	FPA	Wed, Apr 8, 2015	32.13	32.13	31.82	31.98
804	NASDAQ	FPA	Tue, Apr 7, 2015	32.57	32.57	31.54	31.64
803	NASDAQ	FPA	Mon, Apr 6, 2015	31.78	31.96	31.60	31.83
802	NASDAQ	FPA	Thu, Apr 2, 2015	31.27	31.51	31.27	31.46
801	NASDAQ	FPA	Wed, Apr 1, 2015	31.22	31.32	31.14	31.32
800	NASDAQ	FPA	Tue, Mar 31, 2015	31.01	31.27	31.01	31.27
799	NASDAQ	FPA	Mon, Mar 30, 2015	31.05	31.29	31.05	31.21
798	NASDAQ	FPA	Fri, Mar 27, 2015	31.08	31.11	31.05	31.05
797	NASDAQ	FPA	Thu, Mar 26, 2015	30.77	30.81	30.77	30.81
796	NASDAQ	FPA	Wed, Mar 25, 2015	30.72	30.86	30.65	30.75
795	NASDAQ	FPA	Tue, Mar 24, 2015	30.80	30.80	30.74	30.74
794	NASDAQ	FPA	Mon, Mar 23, 2015	30.48	30.51	30.25	30.39
793	NASDAQ	FPA	Fri, Mar 20, 2015	30.46	30.60	30.39	30.60
792	NASDAQ	FPA	Thu, Mar 19, 2015	30.17	30.32	30.04	30.25
791	NASDAQ	FPA	Wed, Mar 18, 2015	29.78	30.22	29.78	30.22
790	NASDAQ	FPA	Tue, Mar 17, 2015	29.57	29.90	29.57	29.71
789	NASDAQ	FPA	Mon, Mar 16, 2015	29.53	29.66	29.39	29.59
788	NASDAQ	FPA	Fri, Mar 13, 2015	29.27	29.32	29.19	29.20
787	NASDAQ	FPA	Thu, Mar 12, 2015	29.61	29.61	29.39	29.45
786	NASDAQ	FPA	Wed, Mar 11, 2015	29.42	29.42	29.18	29.25
785	NASDAQ	FPA	Tue, Mar 10, 2015	29.33	29.40	29.28	29.40
784	NASDAQ	FPA	Mon, Mar 9, 2015	29.82	29.86	29.66	29.86
783	NASDAQ	FPA	Fri, Mar 6, 2015	30.21	30.21	29.77	29.78
782	NASDAQ	FPA	Thu, Mar 5, 2015	30.25	30.28	30.00	30.18
781	NASDAQ	FPA	Wed, Mar 4, 2015	30.22	30.27	30.08	30.24
780	NASDAQ	FPA	Tue, Mar 3, 2015	30.53	30.63	30.35	30.35
779	NASDAQ	FPA	Mon, Mar 2, 2015	30.47	30.52	30.13	30.16
778	NASDAQ	FPA	Fri, Feb 27, 2015	30.35	30.53	30.35	30.48
777	NASDAQ	FPA	Thu, Feb 26, 2015	30.33	30.48	30.33	30.43
776	NASDAQ	FPA	Wed, Feb 25, 2015	30.57	30.57	30.26	30.30
775	NASDAQ	FPA	Tue, Feb 24, 2015	30.23	30.32	30.08	30.12
774	NASDAQ	FPA	Mon, Feb 23, 2015	30.13	30.14	29.93	29.94
773	NASDAQ	FPA	Fri, Feb 20, 2015	29.82	30.37	29.82	30.27
772	NASDAQ	FPA	Thu, Feb 19, 2015	30.14	30.18	29.78	29.78
771	NASDAQ	FPA	Wed, Feb 18, 2015	29.81	30.24	29.80	29.91
770	NASDAQ	FPA	Tue, Feb 17, 2015	30.13	30.13	29.75	29.77
769	NASDAQ	FPA	Fri, Feb 13, 2015	30.00	30.04	29.70	29.76
768	NASDAQ	FPA	Thu, Feb 12, 2015	29.65	29.77	29.55	29.74
767	NASDAQ	FPA	Wed, Feb 11, 2015	29.74	29.74	29.33	29.55
766	NASDAQ	FPA	Tue, Feb 10, 2015	29.58	29.75	29.47	29.61
765	NASDAQ	FPA	Mon, Feb 9, 2015	29.74	29.74	29.45	29.53
764	NASDAQ	FPA	Fri, Feb 6, 2015	29.46	29.78	29.46	29.61
763	NASDAQ	FPA	Thu, Feb 5, 2015	29.67	29.98	29.67	29.86
762	NASDAQ	FPA	Wed, Feb 4, 2015	29.92	30.15	29.66	29.68
761	NASDAQ	FPA	Tue, Feb 3, 2015	29.59	30.03	29.59	29.95
760	NASDAQ	FPA	Mon, Feb 2, 2015	29.50	29.88	29.50	29.83
759	NASDAQ	FPA	Fri, Jan 30, 2015	29.64	29.64	29.43	29.49
758	NASDAQ	FPA	Thu, Jan 29, 2015	29.70	29.73	29.47	29.73
757	NASDAQ	FPA	Wed, Jan 28, 2015	29.81	29.82	29.54	29.54
756	NASDAQ	FPA	Tue, Jan 27, 2015	29.48	29.74	29.48	29.53
755	NASDAQ	FPA	Mon, Jan 26, 2015	29.30	29.86	29.25	29.58
754	NASDAQ	FPA	Fri, Jan 23, 2015	29.54	29.54	29.23	29.40
753	NASDAQ	FPA	Thu, Jan 22, 2015	29.14	29.32	28.82	29.18
752	NASDAQ	FPA	Wed, Jan 21, 2015	29.24	29.24	28.92	29.18
751	NASDAQ	FPA	Tue, Jan 20, 2015	29.17	29.17	28.90	28.93
750	NASDAQ	FPA	Fri, Jan 16, 2015	28.54	29.07	28.54	28.98
749	NASDAQ	FPA	Thu, Jan 15, 2015	28.87	29.00	28.85	28.87
748	NASDAQ	FPA	Wed, Jan 14, 2015	28.45	28.64	28.45	28.64
747	NASDAQ	FPA	Tue, Jan 13, 2015	29.07	29.10	28.72	28.82
746	NASDAQ	FPA	Mon, Jan 12, 2015	28.77	28.91	28.57	28.66
745	NASDAQ	FPA	Fri, Jan 9, 2015	28.44	28.81	28.38	28.49
744	NASDAQ	FPA	Thu, Jan 8, 2015	28.32	28.38	28.23	28.31
743	NASDAQ	FPA	Wed, Jan 7, 2015	28.07	28.10	27.77	28.03
742	NASDAQ	FPA	Tue, Jan 6, 2015	27.66	27.78	27.50	27.57
741	NASDAQ	FPA	Mon, Jan 5, 2015	27.72	28.15	27.58	27.73
740	NASDAQ	FPA	Fri, Jan 2, 2015	28.21	28.21	27.73	27.82
739	NASDAQ	FPA	Wed, Dec 31, 2014	27.83	28.31	27.83	27.89
738	NASDAQ	FPA	Tue, Dec 30, 2014	28.00	28.10	27.90	27.90
737	NASDAQ	FPA	Mon, Dec 29, 2014	28.65	28.66	28.10	28.14
736	NASDAQ	FPA	Fri, Dec 26, 2014	28.58	28.58	27.94	28.18
735	NASDAQ	FPA	Wed, Dec 24, 2014	27.99	28.00	27.88	27.88
734	NASDAQ	FPA	Tue, Dec 23, 2014	27.95	27.99	27.79	27.88
733	NASDAQ	FPA	Mon, Dec 22, 2014	28.83	29.00	28.83	28.94
732	NASDAQ	FPA	Fri, Dec 19, 2014	28.94	28.94	28.67	28.80
731	NASDAQ	FPA	Thu, Dec 18, 2014	28.69	28.69	28.46	28.57
730	NASDAQ	FPA	Wed, Dec 17, 2014	28.32	28.56	28.32	28.55
729	NASDAQ	FPA	Tue, Dec 16, 2014	28.64	28.74	28.48	28.48
728	NASDAQ	FPA	Mon, Dec 15, 2014	28.48	28.48	28.29	28.34
727	NASDAQ	FPA	Fri, Dec 12, 2014	28.45	28.45	28.20	28.26
726	NASDAQ	FPA	Thu, Dec 11, 2014	28.58	28.59	28.33	28.33
725	NASDAQ	FPA	Wed, Dec 10, 2014	28.34	28.48	28.33	28.40
724	NASDAQ	FPA	Tue, Dec 9, 2014	28.49	28.62	28.49	28.60
723	NASDAQ	FPA	Mon, Dec 8, 2014	29.00	29.02	28.66	28.70
722	NASDAQ	FPA	Fri, Dec 5, 2014	29.06	29.14	28.96	29.05
721	NASDAQ	FPA	Thu, Dec 4, 2014	29.12	29.32	29.12	29.14
720	NASDAQ	FPA	Wed, Dec 3, 2014	29.02	29.09	29.01	29.01
719	NASDAQ	FPA	Tue, Dec 2, 2014	28.95	28.96	28.92	28.92
718	NASDAQ	FPA	Mon, Dec 1, 2014	28.85	28.89	28.76	28.86
717	NASDAQ	FPA	Fri, Nov 28, 2014	29.27	29.27	29.10	29.10
716	NASDAQ	FPA	Wed, Nov 26, 2014	29.40	29.49	29.36	29.49
715	NASDAQ	FPA	Tue, Nov 25, 2014	29.09	29.09	29.05	29.05
714	NASDAQ	FPA	Mon, Nov 24, 2014	29.07	29.07	28.88	28.99
713	NASDAQ	FPA	Fri, Nov 21, 2014	29.25	29.49	29.25	29.29
712	NASDAQ	FPA	Thu, Nov 20, 2014	29.05	29.05	28.92	28.92
711	NASDAQ	FPA	Wed, Nov 19, 2014	29.31	29.31	29.05	29.10
710	NASDAQ	FPA	Tue, Nov 18, 2014	29.46	29.56	29.46	29.56
709	NASDAQ	FPA	Mon, Nov 17, 2014	29.42	29.46	29.30	29.38
708	NASDAQ	FPA	Fri, Nov 14, 2014	29.52	29.64	29.43	29.61
707	NASDAQ	FPA	Thu, Nov 13, 2014	29.69	29.71	29.65	29.65
706	NASDAQ	FPA	Wed, Nov 12, 2014	29.66	29.72	29.50	29.50
705	NASDAQ	FPA	Tue, Nov 11, 2014	29.45	29.67	29.45	29.56
704	NASDAQ	FPA	Mon, Nov 10, 2014	29.38	29.38	29.24	29.24
703	NASDAQ	FPA	Fri, Nov 7, 2014	29.25	29.32	29.15	29.25
702	NASDAQ	FPA	Thu, Nov 6, 2014	29.25	29.25	29.12	29.14
701	NASDAQ	FPA	Wed, Nov 5, 2014	29.54	29.54	29.31	29.43
700	NASDAQ	FPA	Tue, Nov 4, 2014	29.43	29.58	29.39	29.56
699	NASDAQ	FPA	Mon, Nov 3, 2014	29.97	29.97	29.48	29.54
698	NASDAQ	FPA	Fri, Oct 31, 2014	30.20	30.20	29.87	29.91
697	NASDAQ	FPA	Thu, Oct 30, 2014	30.10	30.40	30.03	30.12
696	NASDAQ	FPA	Wed, Oct 29, 2014	30.39	30.53	29.99	30.11
695	NASDAQ	FPA	Tue, Oct 28, 2014	30.20	30.42	30.20	30.32
694	NASDAQ	FPA	Mon, Oct 27, 2014	29.81	29.98	29.76	29.88
693	NASDAQ	FPA	Fri, Oct 24, 2014	30.12	30.17	30.03	30.12
692	NASDAQ	FPA	Thu, Oct 23, 2014	30.22	30.23	29.99	30.02
691	NASDAQ	FPA	Wed, Oct 22, 2014	30.06	30.14	29.89	29.96
690	NASDAQ	FPA	Tue, Oct 21, 2014	29.83	30.05	29.83	29.94
689	NASDAQ	FPA	Mon, Oct 20, 2014	29.10	29.64	29.10	29.63
688	NASDAQ	FPA	Fri, Oct 17, 2014	29.19	29.41	29.19	29.31
687	NASDAQ	FPA	Thu, Oct 16, 2014	28.98	29.35	28.98	29.17
686	NASDAQ	FPA	Wed, Oct 15, 2014	29.01	29.20	28.63	29.20
685	NASDAQ	FPA	Tue, Oct 14, 2014	29.25	29.25	28.96	29.03
684	NASDAQ	FPA	Mon, Oct 13, 2014	29.24	29.43	29.07	29.16
683	NASDAQ	FPA	Fri, Oct 10, 2014	29.28	29.28	28.87	28.87
682	NASDAQ	FPA	Thu, Oct 9, 2014	30.05	30.18	29.63	29.71
681	NASDAQ	FPA	Wed, Oct 8, 2014	29.75	30.18	29.56	30.04
680	NASDAQ	FPA	Tue, Oct 7, 2014	29.87	30.00	29.65	29.65
679	NASDAQ	FPA	Mon, Oct 6, 2014	30.05	30.11	29.91	29.98
678	NASDAQ	FPA	Fri, Oct 3, 2014	29.76	30.04	29.76	29.94
677	NASDAQ	FPA	Thu, Oct 2, 2014	29.82	30.07	29.59	29.88
676	NASDAQ	FPA	Wed, Oct 1, 2014	30.37	30.37	29.85	29.85
675	NASDAQ	FPA	Tue, Sep 30, 2014	30.21	30.41	30.13	30.26
674	NASDAQ	FPA	Mon, Sep 29, 2014	30.62	30.62	30.26	30.44
673	NASDAQ	FPA	Fri, Sep 26, 2014	30.94	31.18	30.91	31.16
672	NASDAQ	FPA	Thu, Sep 25, 2014	31.14	31.25	30.92	31.08
671	NASDAQ	FPA	Wed, Sep 24, 2014	31.34	31.56	31.22	31.54
670	NASDAQ	FPA	Tue, Sep 23, 2014	31.71	31.71	31.17	31.26
669	NASDAQ	FPA	Mon, Sep 22, 2014	31.24	31.24	30.97	31.15
668	NASDAQ	FPA	Fri, Sep 19, 2014	31.71	31.71	31.40	31.48
667	NASDAQ	FPA	Thu, Sep 18, 2014	31.66	31.66	31.49	31.57
666	NASDAQ	FPA	Wed, Sep 17, 2014	31.51	31.78	31.39	31.61
665	NASDAQ	FPA	Tue, Sep 16, 2014	31.21	31.87	31.21	31.76
664	NASDAQ	FPA	Mon, Sep 15, 2014	31.58	31.58	31.29	31.32
663	NASDAQ	FPA	Fri, Sep 12, 2014	31.74	31.74	31.47	31.50
662	NASDAQ	FPA	Thu, Sep 11, 2014	31.65	31.82	31.61	31.77
661	NASDAQ	FPA	Wed, Sep 10, 2014	31.78	31.92	31.60	31.89
660	NASDAQ	FPA	Tue, Sep 9, 2014	32.05	32.07	31.75	31.82
659	NASDAQ	FPA	Mon, Sep 8, 2014	32.23	32.45	32.05	32.12
658	NASDAQ	FPA	Fri, Sep 5, 2014	32.25	32.47	32.25	32.43
657	NASDAQ	FPA	Thu, Sep 4, 2014	32.70	32.70	32.33	32.44
656	NASDAQ	FPA	Wed, Sep 3, 2014	32.58	32.74	32.57	32.57
655	NASDAQ	FPA	Tue, Sep 2, 2014	32.39	32.48	32.15	32.15
654	NASDAQ	FPA	Fri, Aug 29, 2014	32.13	32.24	32.13	32.20
653	NASDAQ	FPA	Thu, Aug 28, 2014	32.34	32.38	32.22	32.29
652	NASDAQ	FPA	Wed, Aug 27, 2014	32.53	32.59	32.50	32.52
651	NASDAQ	FPA	Tue, Aug 26, 2014	32.62	32.65	32.41	32.63
650	NASDAQ	FPA	Mon, Aug 25, 2014	32.65	32.67	32.43	32.58
649	NASDAQ	FPA	Fri, Aug 22, 2014	32.28	32.28	32.15	32.15
648	NASDAQ	FPA	Thu, Aug 21, 2014	32.20	32.24	32.05	32.21
647	NASDAQ	FPA	Wed, Aug 20, 2014	32.25	32.41	32.18	32.24
646	NASDAQ	FPA	Tue, Aug 19, 2014	32.11	32.20	32.09	32.17
645	NASDAQ	FPA	Mon, Aug 18, 2014	31.63	31.94	31.63	31.82
644	NASDAQ	FPA	Fri, Aug 15, 2014	31.96	31.96	31.58	31.59
643	NASDAQ	FPA	Thu, Aug 14, 2014	31.88	31.88	31.63	31.74
642	NASDAQ	FPA	Wed, Aug 13, 2014	31.52	31.63	31.43	31.56
641	NASDAQ	FPA	Tue, Aug 12, 2014	31.24	31.24	31.10	31.22
640	NASDAQ	FPA	Mon, Aug 11, 2014	31.21	31.22	31.07	31.18
639	NASDAQ	FPA	Fri, Aug 8, 2014	30.83	31.08	30.79	31.08
638	NASDAQ	FPA	Thu, Aug 7, 2014	31.08	31.08	30.68	30.83
637	NASDAQ	FPA	Wed, Aug 6, 2014	31.44	31.44	30.92	30.98
636	NASDAQ	FPA	Tue, Aug 5, 2014	31.09	31.09	30.77	30.80
635	NASDAQ	FPA	Mon, Aug 4, 2014	31.18	31.31	31.01	31.31
634	NASDAQ	FPA	Fri, Aug 1, 2014	31.30	31.30	31.09	31.09
633	NASDAQ	FPA	Thu, Jul 31, 2014	31.13	31.13	30.99	30.99
632	NASDAQ	FPA	Wed, Jul 30, 2014	31.35	31.35	31.05	31.22
631	NASDAQ	FPA	Tue, Jul 29, 2014	31.29	31.29	31.09	31.18
630	NASDAQ	FPA	Mon, Jul 28, 2014	31.03	31.15	30.94	31.08
629	NASDAQ	FPA	Fri, Jul 25, 2014	30.92	30.92	30.79	30.86
628	NASDAQ	FPA	Thu, Jul 24, 2014	30.80	30.83	30.76	30.77
627	NASDAQ	FPA	Wed, Jul 23, 2014	30.84	30.89	30.77	30.85
626	NASDAQ	FPA	Tue, Jul 22, 2014	30.88	30.91	30.80	30.87
625	NASDAQ	FPA	Mon, Jul 21, 2014	30.58	30.66	30.54	30.66
624	NASDAQ	FPA	Fri, Jul 18, 2014	30.48	30.67	30.48	30.66
623	NASDAQ	FPA	Thu, Jul 17, 2014	30.42	30.51	30.23	30.26
622	NASDAQ	FPA	Wed, Jul 16, 2014	30.52	30.66	30.52	30.58
621	NASDAQ	FPA	Tue, Jul 15, 2014	30.61	30.61	30.36	30.50
620	NASDAQ	FPA	Mon, Jul 14, 2014	30.59	30.65	30.55	30.56
619	NASDAQ	FPA	Fri, Jul 11, 2014	30.42	30.54	30.42	30.49
618	NASDAQ	FPA	Thu, Jul 10, 2014	30.32	30.51	30.15	30.45
617	NASDAQ	FPA	Wed, Jul 9, 2014	30.56	30.62	30.45	30.53
616	NASDAQ	FPA	Tue, Jul 8, 2014	30.68	30.68	30.51	30.53
615	NASDAQ	FPA	Mon, Jul 7, 2014	30.66	30.69	30.54	30.69
614	NASDAQ	FPA	Thu, Jul 3, 2014	30.58	30.80	30.58	30.72
613	NASDAQ	FPA	Wed, Jul 2, 2014	30.58	30.60	30.53	30.53
612	NASDAQ	FPA	Tue, Jul 1, 2014	30.44	30.45	30.35	30.45
611	NASDAQ	FPA	Mon, Jun 30, 2014	30.20	30.21	30.12	30.20
610	NASDAQ	FPA	Fri, Jun 27, 2014	30.24	30.26	30.17	30.21
609	NASDAQ	FPA	Thu, Jun 26, 2014	30.17	30.23	30.15	30.23
608	NASDAQ	FPA	Wed, Jun 25, 2014	29.88	30.02	29.83	29.92
607	NASDAQ	FPA	Tue, Jun 24, 2014	29.99	30.12	29.95	29.98
606	NASDAQ	FPA	Mon, Jun 23, 2014	30.00	30.11	30.00	30.11
605	NASDAQ	FPA	Fri, Jun 20, 2014	30.28	30.28	30.06	30.11
604	NASDAQ	FPA	Thu, Jun 19, 2014	30.37	30.37	30.27	30.31
603	NASDAQ	FPA	Wed, Jun 18, 2014	30.04	30.11	29.87	30.11
602	NASDAQ	FPA	Tue, Jun 17, 2014	30.07	30.07	29.99	30.04
601	NASDAQ	FPA	Mon, Jun 16, 2014	30.18	30.19	30.13	30.19
600	NASDAQ	FPA	Fri, Jun 13, 2014	30.09	30.22	30.09	30.22
599	NASDAQ	FPA	Thu, Jun 12, 2014	30.29	30.29	30.07	30.15
598	NASDAQ	FPA	Wed, Jun 11, 2014	30.27	30.28	30.25	30.26
597	NASDAQ	FPA	Tue, Jun 10, 2014	30.41	30.42	30.29	30.38
596	NASDAQ	FPA	Mon, Jun 9, 2014	30.35	30.49	30.19	30.32
595	NASDAQ	FPA	Fri, Jun 6, 2014	30.26	30.35	30.20	30.29
594	NASDAQ	FPA	Thu, Jun 5, 2014	30.03	30.19	30.03	30.12
593	NASDAQ	FPA	Wed, Jun 4, 2014	29.86	29.97	29.84	29.87
592	NASDAQ	FPA	Tue, Jun 3, 2014	30.04	30.07	29.94	29.98
591	NASDAQ	FPA	Mon, Jun 2, 2014	29.86	30.13	29.86	30.01
590	NASDAQ	FPA	Fri, May 30, 2014	30.28	30.28	29.97	30.04
589	NASDAQ	FPA	Thu, May 29, 2014	30.10	30.14	29.99	30.02
588	NASDAQ	FPA	Wed, May 28, 2014	29.95	30.04	29.90	29.92
587	NASDAQ	FPA	Tue, May 27, 2014	29.78	29.87	29.69	29.76
586	NASDAQ	FPA	Fri, May 23, 2014	29.94	29.96	29.84	29.96
585	NASDAQ	FPA	Thu, May 22, 2014	29.75	29.79	29.71	29.73
584	NASDAQ	FPA	Wed, May 21, 2014	29.63	29.68	29.56	29.63
583	NASDAQ	FPA	Tue, May 20, 2014	29.50	29.50	29.35	29.39
582	NASDAQ	FPA	Mon, May 19, 2014	29.78	29.78	29.60	29.63
581	NASDAQ	FPA	Fri, May 16, 2014	29.63	29.92	29.63	29.92
580	NASDAQ	FPA	Thu, May 15, 2014	29.52	29.56	29.37	29.40
579	NASDAQ	FPA	Wed, May 14, 2014	29.93	29.93	29.59	29.66
578	NASDAQ	FPA	Tue, May 13, 2014	29.76	29.76	29.49	29.53
577	NASDAQ	FPA	Mon, May 12, 2014	29.40	29.43	29.27	29.42
576	NASDAQ	FPA	Fri, May 9, 2014	29.03	29.16	28.98	29.16
575	NASDAQ	FPA	Thu, May 8, 2014	29.10	29.14	29.03	29.04
574	NASDAQ	FPA	Wed, May 7, 2014	28.94	29.06	28.94	29.06
573	NASDAQ	FPA	Tue, May 6, 2014	29.31	29.31	29.06	29.17
572	NASDAQ	FPA	Mon, May 5, 2014	28.94	29.13	28.88	28.99
571	NASDAQ	FPA	Fri, May 2, 2014	29.34	29.34	29.02	29.17
570	NASDAQ	FPA	Thu, May 1, 2014	29.01	29.22	29.00	29.22
569	NASDAQ	FPA	Wed, Apr 30, 2014	29.03	29.07	28.88	28.98
568	NASDAQ	FPA	Tue, Apr 29, 2014	29.51	29.51	29.06	29.08
567	NASDAQ	FPA	Mon, Apr 28, 2014	28.79	29.21	28.79	29.02
566	NASDAQ	FPA	Fri, Apr 25, 2014	29.08	29.08	28.68	28.79
565	NASDAQ	FPA	Thu, Apr 24, 2014	29.39	29.39	29.08	29.18
564	NASDAQ	FPA	Wed, Apr 23, 2014	29.20	29.31	29.10	29.31
563	NASDAQ	FPA	Tue, Apr 22, 2014	29.69	29.69	29.30	29.37
562	NASDAQ	FPA	Mon, Apr 21, 2014	28.95	29.31	28.95	29.25
561	NASDAQ	FPA	Thu, Apr 17, 2014	29.02	29.29	29.02	29.29
560	NASDAQ	FPA	Wed, Apr 16, 2014	29.31	29.31	29.06	29.23
559	NASDAQ	FPA	Tue, Apr 15, 2014	29.81	29.81	28.80	29.01
558	NASDAQ	FPA	Mon, Apr 14, 2014	29.30	29.30	29.08	29.09
557	NASDAQ	FPA	Fri, Apr 11, 2014	29.28	29.28	29.11	29.17
556	NASDAQ	FPA	Thu, Apr 10, 2014	29.68	29.68	29.23	29.23
555	NASDAQ	FPA	Wed, Apr 9, 2014	29.44	29.49	29.15	29.44
554	NASDAQ	FPA	Tue, Apr 8, 2014	28.65	29.04	28.65	28.96
553	NASDAQ	FPA	Mon, Apr 7, 2014	28.78	28.78	28.56	28.64
552	NASDAQ	FPA	Fri, Apr 4, 2014	28.97	29.13	28.72	28.74
551	NASDAQ	FPA	Thu, Apr 3, 2014	28.69	28.72	28.61	28.64
550	NASDAQ	FPA	Wed, Apr 2, 2014	28.82	28.89	28.82	28.89
549	NASDAQ	FPA	Tue, Apr 1, 2014	28.96	28.96	28.79	28.90
548	NASDAQ	FPA	Mon, Mar 31, 2014	28.57	28.60	28.53	28.60
547	NASDAQ	FPA	Fri, Mar 28, 2014	28.30	28.37	28.20	28.20
546	NASDAQ	FPA	Thu, Mar 27, 2014	28.18	28.18	27.90	27.96
545	NASDAQ	FPA	Wed, Mar 26, 2014	27.77	28.02	27.77	27.86
544	NASDAQ	FPA	Tue, Mar 25, 2014	27.86	28.00	27.86	27.97
543	NASDAQ	FPA	Mon, Mar 24, 2014	27.87	27.89	27.64	27.75
542	NASDAQ	FPA	Fri, Mar 21, 2014	28.07	28.07	27.87	27.94
541	NASDAQ	FPA	Thu, Mar 20, 2014	27.37	27.73	27.37	27.73
540	NASDAQ	FPA	Wed, Mar 19, 2014	28.41	28.41	27.81	27.81
539	NASDAQ	FPA	Tue, Mar 18, 2014	28.38	28.38	28.19	28.22
538	NASDAQ	FPA	Mon, Mar 17, 2014	28.23	28.23	28.06	28.07
537	NASDAQ	FPA	Fri, Mar 14, 2014	27.90	27.90	27.52	27.64
536	NASDAQ	FPA	Thu, Mar 13, 2014	28.05	28.05	27.70	27.91
535	NASDAQ	FPA	Wed, Mar 12, 2014	28.25	28.25	28.02	28.05
534	NASDAQ	FPA	Tue, Mar 11, 2014	28.69	28.70	28.42	28.44
533	NASDAQ	FPA	Mon, Mar 10, 2014	28.64	28.66	28.43	28.57
532	NASDAQ	FPA	Fri, Mar 7, 2014	28.77	28.77	28.52	28.75
531	NASDAQ	FPA	Thu, Mar 6, 2014	29.23	29.23	29.03	29.08
530	NASDAQ	FPA	Wed, Mar 5, 2014	28.61	28.67	28.41	28.65
529	NASDAQ	FPA	Tue, Mar 4, 2014	28.66	28.71	28.41	28.71
528	NASDAQ	FPA	Mon, Mar 3, 2014	28.41	28.52	28.04	28.43
527	NASDAQ	FPA	Fri, Feb 28, 2014	29.24	29.24	28.21	28.25
526	NASDAQ	FPA	Thu, Feb 27, 2014	28.47	28.47	28.42	28.47
525	NASDAQ	FPA	Wed, Feb 26, 2014	28.12	28.32	28.06	28.16
524	NASDAQ	FPA	Tue, Feb 25, 2014	28.16	28.16	28.08	28.10
523	NASDAQ	FPA	Mon, Feb 24, 2014	28.13	28.23	28.11	28.20
522	NASDAQ	FPA	Fri, Feb 21, 2014	28.09	28.09	27.97	28.05
521	NASDAQ	FPA	Thu, Feb 20, 2014	27.74	27.96	27.74	27.96
520	NASDAQ	FPA	Wed, Feb 19, 2014	27.96	27.99	27.92	27.94
519	NASDAQ	FPA	Tue, Feb 18, 2014	27.80	28.03	27.61	28.03
518	NASDAQ	FPA	Fri, Feb 14, 2014	27.82	27.89	27.77	27.84
517	NASDAQ	FPA	Thu, Feb 13, 2014	27.33	27.33	27.33	27.33
516	NASDAQ	FPA	Wed, Feb 12, 2014	27.39	27.43	27.19	27.28
515	NASDAQ	FPA	Tue, Feb 11, 2014	26.82	27.18	26.82	27.08
514	NASDAQ	FPA	Mon, Feb 10, 2014	26.51	26.54	26.46	26.48
513	NASDAQ	FPA	Fri, Feb 7, 2014	26.37	26.62	26.37	26.62
512	NASDAQ	FPA	Thu, Feb 6, 2014	26.13	26.34	26.13	26.34
511	NASDAQ	FPA	Wed, Feb 5, 2014	25.70	25.88	25.69	25.86
510	NASDAQ	FPA	Tue, Feb 4, 2014	25.98	26.10	25.87	26.05
509	NASDAQ	FPA	Mon, Feb 3, 2014	26.14	26.14	25.39	25.45
508	NASDAQ	FPA	Fri, Jan 31, 2014	26.11	26.49	26.11	26.29
507	NASDAQ	FPA	Thu, Jan 30, 2014	26.57	26.60	26.51	26.57
506	NASDAQ	FPA	Wed, Jan 29, 2014	26.33	26.41	26.13	26.14
505	NASDAQ	FPA	Tue, Jan 28, 2014	26.51	26.63	26.44	26.61
504	NASDAQ	FPA	Mon, Jan 27, 2014	26.47	26.47	26.06	26.26
503	NASDAQ	FPA	Fri, Jan 24, 2014	26.21	26.35	25.93	25.93
502	NASDAQ	FPA	Thu, Jan 23, 2014	27.21	27.21	26.70	26.74
501	NASDAQ	FPA	Wed, Jan 22, 2014	27.36	27.58	27.36	27.58
500	NASDAQ	FPA	Tue, Jan 21, 2014	27.69	27.69	27.32	27.48
499	NASDAQ	FPA	Fri, Jan 17, 2014	27.71	27.71	27.40	27.49
498	NASDAQ	FPA	Thu, Jan 16, 2014	27.49	27.52	27.41	27.45
497	NASDAQ	FPA	Wed, Jan 15, 2014	27.62	27.64	27.50	27.64
496	NASDAQ	FPA	Tue, Jan 14, 2014	27.55	27.59	27.38	27.58
495	NASDAQ	FPA	Mon, Jan 13, 2014	27.73	27.73	27.30	27.42
494	NASDAQ	FPA	Fri, Jan 10, 2014	27.63	27.82	27.63	27.82
493	NASDAQ	FPA	Thu, Jan 9, 2014	27.31	27.48	27.31	27.36
492	NASDAQ	FPA	Wed, Jan 8, 2014	27.62	27.62	27.46	27.56
491	NASDAQ	FPA	Tue, Jan 7, 2014	27.60	27.60	27.46	27.60
490	NASDAQ	FPA	Mon, Jan 6, 2014	27.37	27.40	27.26	27.35
489	NASDAQ	FPA	Fri, Jan 3, 2014	27.53	27.61	27.50	27.53
488	NASDAQ	FPA	Thu, Jan 2, 2014	27.92	27.94	27.47	27.50
487	NASDAQ	FPA	Tue, Dec 31, 2013	28.22	28.26	28.04	28.25
486	NASDAQ	FPA	Mon, Dec 30, 2013	27.87	28.09	27.87	28.09
485	NASDAQ	FPA	Fri, Dec 27, 2013	28.00	28.00	27.76	27.93
484	NASDAQ	FPA	Thu, Dec 26, 2013	27.61	27.82	27.61	27.68
483	NASDAQ	FPA	Tue, Dec 24, 2013	27.89	27.94	27.76	27.76
482	NASDAQ	FPA	Mon, Dec 23, 2013	27.68	27.69	27.50	27.63
481	NASDAQ	FPA	Fri, Dec 20, 2013	27.55	27.55	27.33	27.42
480	NASDAQ	FPA	Thu, Dec 19, 2013	27.27	27.29	27.16	27.16
479	NASDAQ	FPA	Wed, Dec 18, 2013	27.12	27.62	27.12	27.46
478	NASDAQ	FPA	Tue, Dec 17, 2013	27.57	27.57	27.36	27.36
477	NASDAQ	FPA	Mon, Dec 16, 2013	27.55	27.62	27.55	27.62
476	NASDAQ	FPA	Fri, Dec 13, 2013	27.11	27.27	27.11	27.20
475	NASDAQ	FPA	Thu, Dec 12, 2013	27.33	27.33	26.99	27.17
474	NASDAQ	FPA	Wed, Dec 11, 2013	27.33	27.39	27.15	27.24
473	NASDAQ	FPA	Tue, Dec 10, 2013	27.67	27.69	27.45	27.68
472	NASDAQ	FPA	Mon, Dec 9, 2013	27.75	27.77	27.56	27.56
471	NASDAQ	FPA	Fri, Dec 6, 2013	27.81	27.82	27.55	27.79
470	NASDAQ	FPA	Thu, Dec 5, 2013	27.51	27.56	27.35	27.43
469	NASDAQ	FPA	Wed, Dec 4, 2013	27.61	27.67	27.43	27.67
468	NASDAQ	FPA	Tue, Dec 3, 2013	27.74	27.79	27.52	27.69
467	NASDAQ	FPA	Mon, Dec 2, 2013	28.15	28.15	27.53	27.57
466	NASDAQ	FPA	Fri, Nov 29, 2013	28.35	28.35	28.23	28.33
465	NASDAQ	FPA	Wed, Nov 27, 2013	28.21	28.22	27.95	28.20
464	NASDAQ	FPA	Tue, Nov 26, 2013	27.66	28.15	27.66	28.15
463	NASDAQ	FPA	Mon, Nov 25, 2013	28.14	28.14	27.95	27.99
462	NASDAQ	FPA	Fri, Nov 22, 2013	27.86	28.19	27.86	28.16
461	NASDAQ	FPA	Thu, Nov 21, 2013	28.06	28.06	27.89	27.96
460	NASDAQ	FPA	Wed, Nov 20, 2013	28.43	28.43	28.07	28.18
459	NASDAQ	FPA	Tue, Nov 19, 2013	28.59	28.59	28.31	28.44
458	NASDAQ	FPA	Mon, Nov 18, 2013	28.48	28.72	28.47	28.65
457	NASDAQ	FPA	Fri, Nov 15, 2013	28.41	28.55	28.40	28.48
456	NASDAQ	FPA	Thu, Nov 14, 2013	27.71	28.03	27.71	28.03
455	NASDAQ	FPA	Wed, Nov 13, 2013	27.61	27.82	27.60	27.81
454	NASDAQ	FPA	Tue, Nov 12, 2013	27.88	27.88	27.84	27.84
453	NASDAQ	FPA	Mon, Nov 11, 2013	27.99	28.00	27.88	27.88
452	NASDAQ	FPA	Fri, Nov 8, 2013	28.12	28.17	27.98	28.17
451	NASDAQ	FPA	Thu, Nov 7, 2013	28.53	28.53	28.06	28.10
450	NASDAQ	FPA	Wed, Nov 6, 2013	28.54	28.54	28.39	28.42
449	NASDAQ	FPA	Tue, Nov 5, 2013	28.37	28.37	28.17	28.33
448	NASDAQ	FPA	Mon, Nov 4, 2013	28.38	28.46	28.30	28.46
447	NASDAQ	FPA	Fri, Nov 1, 2013	28.38	28.50	28.31	28.50
446	NASDAQ	FPA	Thu, Oct 31, 2013	28.44	28.49	28.44	28.49
445	NASDAQ	FPA	Wed, Oct 30, 2013	28.71	28.71	28.48	28.56
444	NASDAQ	FPA	Tue, Oct 29, 2013	28.59	28.59	28.55	28.58
443	NASDAQ	FPA	Mon, Oct 28, 2013	28.71	28.71	28.57	28.58
442	NASDAQ	FPA	Fri, Oct 25, 2013	28.58	28.64	28.55	28.64
441	NASDAQ	FPA	Thu, Oct 24, 2013	28.67	28.74	28.67	28.68
440	NASDAQ	FPA	Wed, Oct 23, 2013	28.68	28.73	28.64	28.72
439	NASDAQ	FPA	Tue, Oct 22, 2013	29.15	29.25	29.15	29.18
438	NASDAQ	FPA	Mon, Oct 21, 2013	29.47	29.47	28.98	29.13
437	NASDAQ	FPA	Fri, Oct 18, 2013	29.10	29.12	29.06	29.07
436	NASDAQ	FPA	Thu, Oct 17, 2013	28.69	28.90	28.69	28.87
435	NASDAQ	FPA	Wed, Oct 16, 2013	28.63	28.67	28.63	28.63
434	NASDAQ	FPA	Tue, Oct 15, 2013	28.52	28.52	28.45	28.48
433	NASDAQ	FPA	Mon, Oct 14, 2013	28.24	28.55	28.24	28.45
432	NASDAQ	FPA	Fri, Oct 11, 2013	28.35	28.46	28.35	28.46
431	NASDAQ	FPA	Thu, Oct 10, 2013	28.07	28.11	28.07	28.11
430	NASDAQ	FPA	Wed, Oct 9, 2013	27.61	27.76	27.50	27.67
429	NASDAQ	FPA	Tue, Oct 8, 2013	27.65	27.76	27.55	27.56
428	NASDAQ	FPA	Mon, Oct 7, 2013	28.05	28.05	27.66	27.82
427	NASDAQ	FPA	Fri, Oct 4, 2013	28.16	28.16	28.04	28.04
426	NASDAQ	FPA	Thu, Oct 3, 2013	28.01	28.02	27.93	27.96
425	NASDAQ	FPA	Wed, Oct 2, 2013	27.88	28.01	27.88	28.01
424	NASDAQ	FPA	Tue, Oct 1, 2013	27.95	28.04	27.95	28.04
423	NASDAQ	FPA	Mon, Sep 30, 2013	27.61	27.85	27.61	27.76
422	NASDAQ	FPA	Fri, Sep 27, 2013	27.89	28.01	27.89	28.01
421	NASDAQ	FPA	Thu, Sep 26, 2013	28.05	28.05	27.97	28.04
420	NASDAQ	FPA	Wed, Sep 25, 2013	27.91	27.94	27.90	27.90
419	NASDAQ	FPA	Tue, Sep 24, 2013	28.06	28.08	27.93	27.95
418	NASDAQ	FPA	Mon, Sep 23, 2013	28.14	28.16	28.05	28.14
417	NASDAQ	FPA	Fri, Sep 20, 2013	28.21	28.23	27.97	27.97
416	NASDAQ	FPA	Thu, Sep 19, 2013	28.72	28.72	28.56	28.72
415	NASDAQ	FPA	Wed, Sep 18, 2013	27.80	28.41	27.77	28.41
414	NASDAQ	FPA	Tue, Sep 17, 2013	27.77	27.82	27.72	27.76
413	NASDAQ	FPA	Mon, Sep 16, 2013	27.60	27.77	27.60	27.65
412	NASDAQ	FPA	Fri, Sep 13, 2013	27.19	27.54	27.19	27.32
411	NASDAQ	FPA	Thu, Sep 12, 2013	27.47	27.50	27.24	27.31
410	NASDAQ	FPA	Wed, Sep 11, 2013	27.41	27.57	27.40	27.57
409	NASDAQ	FPA	Tue, Sep 10, 2013	27.40	27.60	27.40	27.49
408	NASDAQ	FPA	Mon, Sep 9, 2013	26.81	27.33	26.81	27.32
407	NASDAQ	FPA	Fri, Sep 6, 2013	26.38	26.81	26.38	26.81
406	NASDAQ	FPA	Thu, Sep 5, 2013	26.64	26.70	26.56	26.68
405	NASDAQ	FPA	Wed, Sep 4, 2013	26.40	26.55	26.40	26.55
404	NASDAQ	FPA	Tue, Sep 3, 2013	26.42	26.43	26.06	26.06
403	NASDAQ	FPA	Fri, Aug 30, 2013	25.50	25.65	25.48	25.58
402	NASDAQ	FPA	Thu, Aug 29, 2013	25.48	25.66	25.48	25.51
401	NASDAQ	FPA	Wed, Aug 28, 2013	25.20	25.41	25.20	25.32
400	NASDAQ	FPA	Tue, Aug 27, 2013	25.43	25.51	25.10	25.32
399	NASDAQ	FPA	Mon, Aug 26, 2013	25.85	25.96	25.46	25.52
398	NASDAQ	FPA	Fri, Aug 23, 2013	25.74	25.88	25.65	25.88
397	NASDAQ	FPA	Thu, Aug 22, 2013	25.42	26.01	25.38	25.64
396	NASDAQ	FPA	Wed, Aug 21, 2013	25.44	25.55	25.23	25.38
395	NASDAQ	FPA	Tue, Aug 20, 2013	25.49	25.76	25.49	25.54
394	NASDAQ	FPA	Mon, Aug 19, 2013	25.79	25.87	25.74	25.74
393	NASDAQ	FPA	Fri, Aug 16, 2013	25.98	26.11	25.88	26.03
392	NASDAQ	FPA	Thu, Aug 15, 2013	25.84	25.94	25.71	25.92
391	NASDAQ	FPA	Wed, Aug 14, 2013	26.13	26.32	26.01	26.31
390	NASDAQ	FPA	Tue, Aug 13, 2013	26.16	26.28	26.07	26.25
389	NASDAQ	FPA	Mon, Aug 12, 2013	25.99	25.99	25.99	25.99
388	NASDAQ	FPA	Fri, Aug 9, 2013	25.96	25.96	25.82	25.91
387	NASDAQ	FPA	Thu, Aug 8, 2013	25.84	26.03	25.69	26.03
386	NASDAQ	FPA	Wed, Aug 7, 2013	25.30	25.54	25.30	25.48
385	NASDAQ	FPA	Tue, Aug 6, 2013	25.62	25.83	25.62	25.72
384	NASDAQ	FPA	Mon, Aug 5, 2013	25.94	26.14	25.80	25.90
383	NASDAQ	FPA	Fri, Aug 2, 2013	26.00	26.13	25.82	26.05
382	NASDAQ	FPA	Thu, Aug 1, 2013	25.93	26.02	25.93	25.99
381	NASDAQ	FPA	Wed, Jul 31, 2013	25.39	25.72	25.39	25.65
380	NASDAQ	FPA	Tue, Jul 30, 2013	25.58	25.98	25.56	25.72
379	NASDAQ	FPA	Mon, Jul 29, 2013	25.86	26.09	25.76	25.86
378	NASDAQ	FPA	Fri, Jul 26, 2013	25.79	25.97	25.68	25.97
377	NASDAQ	FPA	Thu, Jul 25, 2013	25.99	25.99	25.69	25.90
376	NASDAQ	FPA	Wed, Jul 24, 2013	25.97	25.97	25.68	25.69
375	NASDAQ	FPA	Tue, Jul 23, 2013	25.65	25.86	25.63	25.86
374	NASDAQ	FPA	Mon, Jul 22, 2013	25.33	25.71	25.30	25.69
373	NASDAQ	FPA	Fri, Jul 19, 2013	25.10	25.10	25.10	25.10
372	NASDAQ	FPA	Thu, Jul 18, 2013	25.25	25.34	25.23	25.23
371	NASDAQ	FPA	Wed, Jul 17, 2013	25.40	25.49	25.40	25.44
370	NASDAQ	FPA	Tue, Jul 16, 2013	25.38	25.38	25.28	25.38
369	NASDAQ	FPA	Mon, Jul 15, 2013	25.33	25.38	25.33	25.33
368	NASDAQ	FPA	Fri, Jul 12, 2013	25.11	25.11	25.11	25.11
367	NASDAQ	FPA	Thu, Jul 11, 2013	25.30	25.30	25.30	25.30
366	NASDAQ	FPA	Wed, Jul 10, 2013	24.75	24.75	24.41	24.53
365	NASDAQ	FPA	Tue, Jul 9, 2013	24.33	24.72	24.33	24.49
364	NASDAQ	FPA	Mon, Jul 8, 2013	24.34	24.34	24.25	24.29
363	NASDAQ	FPA	Wed, Jul 3, 2013	24.07	24.18	24.05	24.18
362	NASDAQ	FPA	Tue, Jul 2, 2013	24.31	24.31	24.31	24.31
361	NASDAQ	FPA	Mon, Jul 1, 2013	24.50	24.50	24.40	24.40
360	NASDAQ	FPA	Fri, Jun 28, 2013	24.40	24.43	24.30	24.43
359	NASDAQ	FPA	Thu, Jun 27, 2013	24.45	24.61	24.42	24.54
358	NASDAQ	FPA	Wed, Jun 26, 2013	24.00	24.00	24.00	24.00
357	NASDAQ	FPA	Tue, Jun 25, 2013	23.43	23.60	23.43	23.60
356	NASDAQ	FPA	Mon, Jun 24, 2013	23.30	23.44	23.04	23.44
355	NASDAQ	FPA	Fri, Jun 21, 2013	23.36	24.27	23.36	23.66
354	NASDAQ	FPA	Thu, Jun 20, 2013	24.21	24.36	23.47	23.64
353	NASDAQ	FPA	Wed, Jun 19, 2013	25.38	25.42	25.38	25.38
352	NASDAQ	FPA	Tue, Jun 18, 2013	25.48	25.52	25.36	25.45
351	NASDAQ	FPA	Mon, Jun 17, 2013	25.51	25.52	25.24	25.29
350	NASDAQ	FPA	Fri, Jun 14, 2013	25.15	25.35	25.03	25.18
349	NASDAQ	FPA	Thu, Jun 13, 2013	24.82	25.35	24.79	25.32
348	NASDAQ	FPA	Wed, Jun 12, 2013	25.20	25.20	24.79	24.96
347	NASDAQ	FPA	Tue, Jun 11, 2013	24.89	25.15	24.85	24.99
346	NASDAQ	FPA	Mon, Jun 10, 2013	25.61	25.61	25.22	25.29
345	NASDAQ	FPA	Fri, Jun 7, 2013	25.68	25.82	25.68	25.82
344	NASDAQ	FPA	Thu, Jun 6, 2013	25.80	26.04	25.67	26.04
343	NASDAQ	FPA	Wed, Jun 5, 2013	25.93	25.95	25.93	25.95
342	NASDAQ	FPA	Tue, Jun 4, 2013	26.68	26.73	26.37	26.60
341	NASDAQ	FPA	Mon, Jun 3, 2013	26.60	26.81	26.47	26.81
340	NASDAQ	FPA	Fri, May 31, 2013	26.59	26.68	26.42	26.45
339	NASDAQ	FPA	Thu, May 30, 2013	26.90	27.00	26.84	26.97
338	NASDAQ	FPA	Wed, May 29, 2013	26.91	26.97	26.72	26.91
337	NASDAQ	FPA	Tue, May 28, 2013	27.06	27.17	26.97	27.10
336	NASDAQ	FPA	Fri, May 24, 2013	26.82	26.97	26.64	26.97
335	NASDAQ	FPA	Thu, May 23, 2013	27.02	27.33	26.94	27.33
334	NASDAQ	FPA	Wed, May 22, 2013	27.82	27.88	27.43	27.69
333	NASDAQ	FPA	Tue, May 21, 2013	27.76	27.87	27.70	27.70
332	NASDAQ	FPA	Mon, May 20, 2013	27.73	28.00	27.73	28.00
331	NASDAQ	FPA	Fri, May 17, 2013	27.61	27.75	27.50	27.58
330	NASDAQ	FPA	Thu, May 16, 2013	27.82	27.85	27.70	27.74
329	NASDAQ	FPA	Wed, May 15, 2013	27.55	27.80	27.55	27.80
328	NASDAQ	FPA	Tue, May 14, 2013	27.80	27.94	27.80	27.94
327	NASDAQ	FPA	Mon, May 13, 2013	27.79	27.90	27.74	27.88
326	NASDAQ	FPA	Fri, May 10, 2013	27.83	28.01	27.83	28.01
325	NASDAQ	FPA	Thu, May 9, 2013	28.26	28.42	28.26	28.27
324	NASDAQ	FPA	Wed, May 8, 2013	28.54	28.55	28.30	28.38
323	NASDAQ	FPA	Tue, May 7, 2013	28.10	28.40	28.10	28.40
322	NASDAQ	FPA	Mon, May 6, 2013	28.06	28.27	28.05	28.27
321	NASDAQ	FPA	Fri, May 3, 2013	28.41	28.43	28.21	28.38
320	NASDAQ	FPA	Thu, May 2, 2013	27.86	28.00	27.73	28.00
319	NASDAQ	FPA	Wed, May 1, 2013	27.84	28.01	27.84	27.96
318	NASDAQ	FPA	Tue, Apr 30, 2013	28.06	28.13	28.06	28.10
317	NASDAQ	FPA	Mon, Apr 29, 2013	28.00	28.17	27.99	28.05
316	NASDAQ	FPA	Fri, Apr 26, 2013	27.60	27.72	27.60	27.72
315	NASDAQ	FPA	Thu, Apr 25, 2013	27.91	27.96	27.91	27.95
314	NASDAQ	FPA	Wed, Apr 24, 2013	27.76	27.79	27.61	27.61
313	NASDAQ	FPA	Tue, Apr 23, 2013	27.37	27.59	27.26	27.49
312	NASDAQ	FPA	Mon, Apr 22, 2013	27.00	27.22	26.95	27.22
311	NASDAQ	FPA	Fri, Apr 19, 2013	26.72	26.94	26.71	26.94
310	NASDAQ	FPA	Thu, Apr 18, 2013	26.64	26.71	26.50	26.71
309	NASDAQ	FPA	Wed, Apr 17, 2013	27.01	27.01	26.89	26.89
308	NASDAQ	FPA	Tue, Apr 16, 2013	27.09	27.16	26.89	27.16
307	NASDAQ	FPA	Mon, Apr 15, 2013	26.59	26.70	26.58	26.58
306	NASDAQ	FPA	Fri, Apr 12, 2013	26.91	27.02	26.91	27.02
305	NASDAQ	FPA	Thu, Apr 11, 2013	27.42	27.45	27.42	27.45
304	NASDAQ	FPA	Wed, Apr 10, 2013	27.42	27.42	27.42	27.42
303	NASDAQ	FPA	Tue, Apr 9, 2013	27.01	27.26	26.95	27.26
302	NASDAQ	FPA	Mon, Apr 8, 2013	26.74	26.90	26.73	26.73
301	NASDAQ	FPA	Fri, Apr 5, 2013	26.85	26.93	26.70	26.85
300	NASDAQ	FPA	Thu, Apr 4, 2013	27.43	27.43	27.43	27.43
299	NASDAQ	FPA	Wed, Apr 3, 2013	27.64	27.64	27.28	27.54
298	NASDAQ	FPA	Tue, Apr 2, 2013	27.60	27.73	27.60	27.73
297	NASDAQ	FPA	Mon, Apr 1, 2013	27.87	27.92	27.53	27.76
296	NASDAQ	FPA	Thu, Mar 28, 2013	27.90	27.90	27.90	27.90
295	NASDAQ	FPA	Wed, Mar 27, 2013	27.73	27.87	27.55	27.87
294	NASDAQ	FPA	Tue, Mar 26, 2013	27.59	27.82	27.59	27.82
293	NASDAQ	FPA	Mon, Mar 25, 2013	27.39	27.39	27.14	27.14
292	NASDAQ	FPA	Fri, Mar 22, 2013	27.38	27.38	27.38	27.38
291	NASDAQ	FPA	Thu, Mar 21, 2013	27.31	27.31	27.18	27.26
290	NASDAQ	FPA	Wed, Mar 20, 2013	27.65	27.70	27.40	27.46
289	NASDAQ	FPA	Tue, Mar 19, 2013	27.71	27.71	27.40	27.40
288	NASDAQ	FPA	Mon, Mar 18, 2013	27.67	27.81	27.64	27.69
287	NASDAQ	FPA	Fri, Mar 15, 2013	27.80	27.85	27.67	27.85
286	NASDAQ	FPA	Thu, Mar 14, 2013	28.11	28.16	28.05	28.15
285	NASDAQ	FPA	Wed, Mar 13, 2013	28.14	28.14	28.01	28.12
284	NASDAQ	FPA	Tue, Mar 12, 2013	28.27	28.27	28.12	28.13
283	NASDAQ	FPA	Mon, Mar 11, 2013	28.50	28.52	28.37	28.52
282	NASDAQ	FPA	Fri, Mar 8, 2013	28.49	28.61	28.36	28.53
281	NASDAQ	FPA	Thu, Mar 7, 2013	28.44	28.57	28.44	28.52
280	NASDAQ	FPA	Wed, Mar 6, 2013	28.34	28.40	28.34	28.40
279	NASDAQ	FPA	Tue, Mar 5, 2013	28.44	28.54	28.28	28.48
278	NASDAQ	FPA	Mon, Mar 4, 2013	27.93	28.20	27.91	28.20
277	NASDAQ	FPA	Fri, Mar 1, 2013	28.16	28.52	28.16	28.49
276	NASDAQ	FPA	Thu, Feb 28, 2013	28.79	28.79	28.41	28.41
275	NASDAQ	FPA	Wed, Feb 27, 2013	28.49	28.49	28.48	28.48
274	NASDAQ	FPA	Tue, Feb 26, 2013	27.83	27.91	27.83	27.91
273	NASDAQ	FPA	Mon, Feb 25, 2013	28.12	28.12	27.99	27.99
272	NASDAQ	FPA	Fri, Feb 22, 2013	28.00	28.25	28.00	28.21
271	NASDAQ	FPA	Thu, Feb 21, 2013	28.30	28.30	27.75	28.11
270	NASDAQ	FPA	Wed, Feb 20, 2013	28.30	28.42	28.30	28.30
269	NASDAQ	FPA	Tue, Feb 19, 2013	28.52	28.52	28.52	28.52
268	NASDAQ	FPA	Fri, Feb 15, 2013	28.38	28.50	28.34	28.40
267	NASDAQ	FPA	Thu, Feb 14, 2013	28.63	28.63	28.32	28.46
266	NASDAQ	FPA	Wed, Feb 13, 2013	28.39	28.44	28.20	28.33
265	NASDAQ	FPA	Tue, Feb 12, 2013	28.16	28.18	28.06	28.15
264	NASDAQ	FPA	Mon, Feb 11, 2013	28.09	28.16	27.93	28.16
263	NASDAQ	FPA	Wed, Feb 6, 2013	27.96	27.96	27.96	27.96
262	NASDAQ	FPA	Fri, Feb 1, 2013	28.19	28.36	28.19	28.36
261	NASDAQ	FPA	Thu, Jan 31, 2013	27.92	28.21	27.92	28.16
260	NASDAQ	FPA	Wed, Jan 30, 2013	28.11	28.22	28.11	28.22
259	NASDAQ	FPA	Tue, Jan 29, 2013	28.11	28.34	28.11	28.34
258	NASDAQ	FPA	Mon, Jan 28, 2013	28.30	28.30	28.15	28.16
257	NASDAQ	FPA	Fri, Jan 25, 2013	28.11	28.33	28.11	28.33
256	NASDAQ	FPA	Thu, Jan 24, 2013	28.46	28.51	28.27	28.43
255	NASDAQ	FPA	Wed, Jan 23, 2013	28.26	28.28	28.14	28.28
254	NASDAQ	FPA	Tue, Jan 22, 2013	28.55	28.63	28.53	28.53
253	NASDAQ	FPA	Fri, Jan 18, 2013	28.52	28.56	28.35	28.56
252	NASDAQ	FPA	Thu, Jan 17, 2013	28.44	28.69	28.44	28.68
251	NASDAQ	FPA	Wed, Jan 16, 2013	28.34	28.42	28.34	28.42
250	NASDAQ	FPA	Tue, Jan 15, 2013	28.30	28.34	28.13	28.21
249	NASDAQ	FPA	Mon, Jan 14, 2013	28.34	28.34	28.33	28.33
248	NASDAQ	FPA	Fri, Jan 11, 2013	28.28	28.28	28.10	28.10
247	NASDAQ	FPA	Thu, Jan 10, 2013	28.35	28.48	28.23	28.30
246	NASDAQ	FPA	Wed, Jan 9, 2013	28.32	28.34	28.26	28.28
245	NASDAQ	FPA	Tue, Jan 8, 2013	28.10	28.10	28.10	28.10
244	NASDAQ	FPA	Mon, Jan 7, 2013	28.23	28.23	28.13	28.22
243	NASDAQ	FPA	Fri, Jan 4, 2013	28.10	28.23	27.94	28.23
242	NASDAQ	FPA	Thu, Jan 3, 2013	28.21	28.21	28.05	28.05
241	NASDAQ	FPA	Wed, Jan 2, 2013	27.92	28.21	27.92	28.09
240	NASDAQ	FPA	Mon, Dec 31, 2012	27.52	27.94	27.52	27.94
239	NASDAQ	FPA	Fri, Dec 28, 2012	27.34	27.45	27.34	27.36
238	NASDAQ	FPA	Thu, Dec 27, 2012	27.23	27.54	27.23	27.54
237	NASDAQ	FPA	Wed, Dec 26, 2012	27.60	27.60	27.51	27.55
236	NASDAQ	FPA	Mon, Dec 24, 2012	27.41	27.41	27.41	27.41
235	NASDAQ	FPA	Fri, Dec 21, 2012	27.19	27.50	27.19	27.50
234	NASDAQ	FPA	Thu, Dec 20, 2012	27.74	27.74	27.74	27.74
233	NASDAQ	FPA	Wed, Dec 19, 2012	27.60	27.63	27.54	27.63
232	NASDAQ	FPA	Tue, Dec 18, 2012	27.42	27.59	27.36	27.59
231	NASDAQ	FPA	Mon, Dec 17, 2012	27.45	27.45	27.22	27.22
230	NASDAQ	FPA	Fri, Dec 14, 2012	27.55	27.55	27.39	27.39
229	NASDAQ	FPA	Thu, Dec 13, 2012	27.34	27.34	27.20	27.20
228	NASDAQ	FPA	Wed, Dec 12, 2012	27.31	27.46	27.20	27.20
227	NASDAQ	FPA	Tue, Dec 11, 2012	27.29	27.56	27.28	27.46
226	NASDAQ	FPA	Mon, Dec 10, 2012	27.26	27.46	27.26	27.41
225	NASDAQ	FPA	Fri, Dec 7, 2012	27.35	27.47	27.29	27.41
224	NASDAQ	FPA	Thu, Dec 6, 2012	27.20	27.36	27.07	27.36
223	NASDAQ	FPA	Wed, Dec 5, 2012	27.42	27.43	27.36	27.36
222	NASDAQ	FPA	Tue, Dec 4, 2012	27.14	27.14	26.90	27.02
221	NASDAQ	FPA	Mon, Dec 3, 2012	27.18	27.36	26.98	26.99
220	NASDAQ	FPA	Fri, Nov 30, 2012	27.09	27.09	27.09	27.09
219	NASDAQ	FPA	Thu, Nov 29, 2012	26.84	26.84	26.84	26.84
218	NASDAQ	FPA	Wed, Nov 28, 2012	26.58	26.58	26.58	26.58
217	NASDAQ	FPA	Tue, Nov 27, 2012	26.76	26.82	26.76	26.82
216	NASDAQ	FPA	Mon, Nov 26, 2012	26.70	26.71	26.70	26.71
215	NASDAQ	FPA	Thu, Nov 15, 2012	26.00	26.00	26.00	26.00
214	NASDAQ	FPA	Wed, Nov 14, 2012	26.08	26.08	25.99	25.99
213	NASDAQ	FPA	Tue, Nov 13, 2012	26.23	26.32	26.23	26.32
212	NASDAQ	FPA	Mon, Nov 12, 2012	26.40	26.52	26.40	26.50
211	NASDAQ	FPA	Fri, Nov 2, 2012	26.34	26.34	26.34	26.34
210	NASDAQ	FPA	Thu, Nov 1, 2012	26.64	26.64	26.64	26.64
209	NASDAQ	FPA	Wed, Oct 31, 2012	26.09	26.09	25.96	25.99
208	NASDAQ	FPA	Thu, Oct 25, 2012	26.37	26.49	26.35	26.49
207	NASDAQ	FPA	Wed, Oct 24, 2012	26.10	26.10	26.10	26.10
206	NASDAQ	FPA	Mon, Oct 22, 2012	26.12	26.40	26.00	26.30
205	NASDAQ	FPA	Fri, Oct 19, 2012	25.88	25.88	25.88	25.88
204	NASDAQ	FPA	Thu, Oct 18, 2012	26.22	26.22	26.22	26.22
203	NASDAQ	FPA	Wed, Oct 17, 2012	26.22	26.22	26.22	26.22
202	NASDAQ	FPA	Tue, Oct 9, 2012	25.88	25.88	25.88	25.88
201	NASDAQ	FPA	Fri, Oct 5, 2012	26.31	26.31	26.28	26.28
200	NASDAQ	FPA	Fri, Sep 28, 2012	25.87	25.87	25.82	25.82
199	NASDAQ	FPA	Wed, Sep 26, 2012	25.51	25.51	25.51	25.51
198	NASDAQ	FPA	Thu, Sep 13, 2012	25.85	25.85	25.85	25.85
197	NASDAQ	FPA	Wed, Sep 12, 2012	25.22	25.22	25.22	25.22
196	NASDAQ	FPA	Fri, Sep 7, 2012	24.92	24.96	24.92	24.96
195	NASDAQ	FPA	Thu, Sep 6, 2012	24.65	24.65	24.65	24.65
194	NASDAQ	FPA	Tue, Sep 4, 2012	24.30	24.62	24.30	24.62
193	NASDAQ	FPA	Thu, Aug 30, 2012	24.63	24.63	24.55	24.55
192	NASDAQ	FPA	Tue, Aug 28, 2012	24.75	24.91	24.75	24.91
191	NASDAQ	FPA	Thu, Aug 23, 2012	24.85	24.85	24.81	24.81
190	NASDAQ	FPA	Wed, Aug 15, 2012	24.41	24.41	24.41	24.41
189	NASDAQ	FPA	Fri, Aug 10, 2012	24.12	24.12	24.12	24.12
188	NASDAQ	FPA	Fri, Aug 3, 2012	24.10	24.10	24.10	24.10
187	NASDAQ	FPA	Thu, Aug 2, 2012	23.71	23.71	23.71	23.71
186	NASDAQ	FPA	Wed, Aug 1, 2012	23.84	23.94	23.84	23.94
185	NASDAQ	FPA	Fri, Jul 27, 2012	23.38	23.87	23.35	23.87
184	NASDAQ	FPA	Thu, Jul 26, 2012	23.24	23.24	23.24	23.24
183	NASDAQ	FPA	Tue, Jul 24, 2012	22.90	22.90	22.90	22.90
182	NASDAQ	FPA	Mon, Jul 23, 2012	22.88	23.03	22.88	23.03
181	NASDAQ	FPA	Fri, Jul 20, 2012	23.37	23.37	23.37	23.37
180	NASDAQ	FPA	Wed, Jul 18, 2012	23.40	23.40	23.40	23.40
179	NASDAQ	FPA	Mon, Jul 16, 2012	23.10	23.10	23.10	23.10
178	NASDAQ	FPA	Tue, Jul 10, 2012	23.16	23.16	23.14	23.16
177	NASDAQ	FPA	Mon, Jul 9, 2012	23.32	23.42	23.32	23.42
176	NASDAQ	FPA	Fri, Jun 29, 2012	23.43	23.43	23.43	23.43
175	NASDAQ	FPA	Wed, Jun 27, 2012	22.57	22.57	22.57	22.57
174	NASDAQ	FPA	Tue, Jun 26, 2012	22.36	22.48	22.36	22.47
173	NASDAQ	FPA	Mon, Jun 25, 2012	22.35	22.35	22.27	22.27
172	NASDAQ	FPA	Tue, Jun 19, 2012	23.77	23.77	23.77	23.77
171	NASDAQ	FPA	Fri, Jun 15, 2012	23.09	23.09	23.09	23.09
170	NASDAQ	FPA	Wed, Jun 13, 2012	22.97	22.97	22.97	22.97
169	NASDAQ	FPA	Fri, Jun 1, 2012	22.04	22.04	21.83	21.83
168	NASDAQ	FPA	Thu, May 31, 2012	22.58	22.58	22.19	22.19
167	NASDAQ	FPA	Thu, May 24, 2012	22.48	22.48	22.20	22.20
166	NASDAQ	FPA	Tue, May 22, 2012	22.96	22.96	22.65	22.65
165	NASDAQ	FPA	Mon, May 21, 2012	22.62	22.62	22.62	22.62
164	NASDAQ	FPA	Thu, May 17, 2012	22.70	22.70	22.70	22.70
163	NASDAQ	FPA	Tue, May 15, 2012	23.51	23.60	23.51	23.60
162	NASDAQ	FPA	Mon, May 14, 2012	23.73	23.73	23.57	23.57
161	NASDAQ	FPA	Fri, May 11, 2012	24.00	24.00	24.00	24.00
160	NASDAQ	FPA	Wed, May 9, 2012	24.32	24.32	24.00	24.00
159	NASDAQ	FPA	Mon, May 7, 2012	24.80	24.84	24.73	24.76
158	NASDAQ	FPA	Mon, Apr 30, 2012	25.29	25.33	25.29	25.33
157	NASDAQ	FPA	Fri, Apr 27, 2012	25.47	25.59	25.42	25.55
156	NASDAQ	FPA	Thu, Apr 26, 2012	25.31	25.62	25.31	25.54
155	NASDAQ	FPA	Tue, Apr 24, 2012	25.33	25.33	25.33	25.33
154	NASDAQ	FPA	Fri, Apr 20, 2012	25.71	25.71	25.71	25.71
153	NASDAQ	FPA	Fri, Apr 13, 2012	25.85	25.85	25.67	25.67
152	NASDAQ	FPA	Tue, Apr 10, 2012	25.09	25.09	24.97	24.97
151	NASDAQ	FPA	Mon, Apr 9, 2012	25.73	25.73	25.73	25.73
150	NASDAQ	FPA	Wed, Apr 4, 2012	25.66	25.66	25.66	25.66
149	NASDAQ	FPA	Wed, Mar 28, 2012	25.81	25.89	25.69	25.73
148	NASDAQ	FPA	Tue, Mar 27, 2012	25.90	25.96	25.82	25.83
147	NASDAQ	FPA	Mon, Mar 26, 2012	25.84	26.04	25.84	25.89
146	NASDAQ	FPA	Thu, Mar 22, 2012	25.63	25.63	25.63	25.63
145	NASDAQ	FPA	Tue, Mar 20, 2012	25.81	25.81	25.73	25.76
144	NASDAQ	FPA	Mon, Mar 19, 2012	26.17	26.36	26.17	26.24
143	NASDAQ	FPA	Thu, Mar 15, 2012	26.23	26.23	26.23	26.23
142	NASDAQ	FPA	Wed, Mar 14, 2012	26.08	26.08	26.08	26.08
141	NASDAQ	FPA	Mon, Mar 12, 2012	25.97	25.97	25.90	25.90
140	NASDAQ	FPA	Mon, Mar 5, 2012	26.11	26.11	26.04	26.04
139	NASDAQ	FPA	Thu, Mar 1, 2012	26.16	26.16	26.16	26.16
138	NASDAQ	FPA	Wed, Feb 29, 2012	26.26	26.30	26.12	26.12
137	NASDAQ	FPA	Tue, Feb 28, 2012	25.83	25.83	25.83	25.83
136	NASDAQ	FPA	Fri, Feb 24, 2012	25.86	25.86	25.86	25.86
135	NASDAQ	FPA	Wed, Feb 22, 2012	25.88	25.88	25.70	25.70
134	NASDAQ	FPA	Fri, Feb 17, 2012	25.96	25.96	25.96	25.96
133	NASDAQ	FPA	Thu, Feb 16, 2012	25.62	25.98	25.62	25.98
132	NASDAQ	FPA	Tue, Feb 14, 2012	26.13	26.13	25.40	25.43
131	NASDAQ	FPA	Mon, Feb 13, 2012	25.41	25.41	25.41	25.41
130	NASDAQ	FPA	Fri, Feb 10, 2012	25.18	25.21	25.14	25.19
129	NASDAQ	FPA	Thu, Feb 9, 2012	25.65	25.65	25.37	25.37
128	NASDAQ	FPA	Wed, Feb 8, 2012	25.44	25.47	25.38	25.38
127	NASDAQ	FPA	Tue, Feb 7, 2012	25.20	25.20	25.20	25.20
126	NASDAQ	FPA	Mon, Feb 6, 2012	25.39	25.39	25.32	25.32
125	NASDAQ	FPA	Fri, Feb 3, 2012	25.46	25.46	25.42	25.42
124	NASDAQ	FPA	Wed, Feb 1, 2012	25.33	25.33	25.12	25.12
123	NASDAQ	FPA	Tue, Jan 31, 2012	25.06	25.06	24.79	24.79
122	NASDAQ	FPA	Mon, Jan 30, 2012	24.78	25.37	24.78	25.37
121	NASDAQ	FPA	Wed, Jan 25, 2012	24.63	24.63	24.63	24.63
120	NASDAQ	FPA	Tue, Jan 24, 2012	24.84	24.85	24.83	24.85
119	NASDAQ	FPA	Fri, Jan 20, 2012	24.59	24.59	24.59	24.59
118	NASDAQ	FPA	Wed, Jan 18, 2012	24.08	24.08	24.08	24.08
117	NASDAQ	FPA	Fri, Jan 13, 2012	23.43	23.43	23.43	23.43
116	NASDAQ	FPA	Wed, Jan 4, 2012	23.48	23.48	23.36	23.36
115	NASDAQ	FPA	Fri, Dec 30, 2011	22.81	22.81	22.81	22.81
114	NASDAQ	FPA	Thu, Dec 29, 2011	23.06	23.06	23.06	23.06
113	NASDAQ	FPA	Thu, Dec 22, 2011	23.12	23.13	23.12	23.13
112	NASDAQ	FPA	Wed, Dec 21, 2011	22.54	22.54	22.54	22.54
111	NASDAQ	FPA	Mon, Dec 19, 2011	22.36	22.36	22.16	22.16
110	NASDAQ	FPA	Fri, Dec 16, 2011	22.96	22.96	22.90	22.90
109	NASDAQ	FPA	Tue, Dec 13, 2011	23.42	23.42	23.42	23.42
108	NASDAQ	FPA	Thu, Dec 8, 2011	24.03	24.03	24.03	24.03
107	NASDAQ	FPA	Fri, Dec 2, 2011	24.37	24.37	24.12	24.31
106	NASDAQ	FPA	Wed, Nov 30, 2011	24.91	24.91	24.81	24.87
105	NASDAQ	FPA	Tue, Nov 29, 2011	23.68	23.85	23.57	23.57
104	NASDAQ	FPA	Mon, Nov 28, 2011	23.45	23.45	23.25	23.25
103	NASDAQ	FPA	Wed, Nov 23, 2011	22.63	22.63	22.57	22.57
102	NASDAQ	FPA	Thu, Nov 17, 2011	24.01	24.01	24.01	24.01
101	NASDAQ	FPA	Wed, Nov 16, 2011	24.01	24.20	24.00	24.00
100	NASDAQ	FPA	Tue, Nov 15, 2011	24.58	24.58	24.58	24.58
99	NASDAQ	FPA	Mon, Nov 14, 2011	24.03	24.03	24.03	24.03
98	NASDAQ	FPA	Thu, Nov 10, 2011	24.03	24.03	24.03	24.03
97	NASDAQ	FPA	Wed, Nov 9, 2011	24.50	24.50	24.41	24.41
96	NASDAQ	FPA	Tue, Nov 8, 2011	25.10	25.10	25.10	25.10
95	NASDAQ	FPA	Fri, Nov 4, 2011	25.02	25.02	25.02	25.02
94	NASDAQ	FPA	Thu, Nov 3, 2011	25.19	25.19	25.19	25.19
93	NASDAQ	FPA	Tue, Nov 1, 2011	24.00	24.11	24.00	24.11
92	NASDAQ	FPA	Thu, Oct 27, 2011	25.56	26.07	25.56	26.07
91	NASDAQ	FPA	Mon, Oct 24, 2011	24.95	24.95	24.75	24.75
90	NASDAQ	FPA	Fri, Oct 21, 2011	24.00	24.00	23.70	23.70
89	NASDAQ	FPA	Wed, Oct 19, 2011	24.10	24.28	24.10	24.28
88	NASDAQ	FPA	Wed, Oct 12, 2011	24.08	24.08	24.08	24.08
87	NASDAQ	FPA	Fri, Oct 7, 2011	22.07	22.07	22.07	22.07
86	NASDAQ	FPA	Thu, Oct 6, 2011	21.38	21.38	21.38	21.38
85	NASDAQ	FPA	Tue, Oct 4, 2011	19.90	19.90	19.90	19.90
84	NASDAQ	FPA	Mon, Oct 3, 2011	20.70	20.70	19.58	19.58
83	NASDAQ	FPA	Fri, Sep 30, 2011	21.91	22.14	21.48	21.48
82	NASDAQ	FPA	Thu, Sep 29, 2011	22.45	22.63	22.45	22.63
81	NASDAQ	FPA	Tue, Sep 27, 2011	22.90	22.90	22.90	22.90
80	NASDAQ	FPA	Mon, Sep 26, 2011	21.50	21.54	21.50	21.54
79	NASDAQ	FPA	Fri, Sep 23, 2011	22.07	22.29	22.01	22.29
78	NASDAQ	FPA	Thu, Sep 22, 2011	22.50	22.50	21.69	22.05
77	NASDAQ	FPA	Tue, Sep 20, 2011	24.78	24.79	24.42	24.42
76	NASDAQ	FPA	Mon, Sep 19, 2011	24.36	24.59	24.36	24.59
75	NASDAQ	FPA	Fri, Sep 16, 2011	25.38	25.38	25.18	25.18
74	NASDAQ	FPA	Thu, Sep 15, 2011	24.94	24.94	24.93	24.94
73	NASDAQ	FPA	Wed, Sep 14, 2011	24.40	24.52	24.40	24.52
72	NASDAQ	FPA	Mon, Sep 12, 2011	24.94	24.94	24.80	24.80
71	NASDAQ	FPA	Fri, Sep 9, 2011	25.74	25.74	25.74	25.74
70	NASDAQ	FPA	Wed, Sep 7, 2011	26.54	27.12	26.54	26.88
69	NASDAQ	FPA	Tue, Sep 6, 2011	25.62	25.76	25.58	25.76
68	NASDAQ	FPA	Fri, Sep 2, 2011	26.87	26.87	26.87	26.87
67	NASDAQ	FPA	Thu, Sep 1, 2011	27.42	27.94	27.42	27.42
66	NASDAQ	FPA	Tue, Aug 30, 2011	26.68	26.69	26.68	26.69
65	NASDAQ	FPA	Mon, Aug 29, 2011	26.92	26.92	26.92	26.92
64	NASDAQ	FPA	Fri, Aug 26, 2011	25.26	25.70	25.26	25.70
63	NASDAQ	FPA	Thu, Aug 25, 2011	25.40	25.40	25.27	25.27
62	NASDAQ	FPA	Wed, Aug 24, 2011	25.66	25.66	25.66	25.66
61	NASDAQ	FPA	Tue, Aug 23, 2011	25.37	25.37	25.37	25.37
60	NASDAQ	FPA	Mon, Aug 22, 2011	24.70	24.72	24.70	24.72
59	NASDAQ	FPA	Fri, Aug 19, 2011	25.35	25.35	25.35	25.35
58	NASDAQ	FPA	Thu, Aug 18, 2011	26.40	26.40	26.40	26.40
57	NASDAQ	FPA	Wed, Aug 17, 2011	27.75	27.75	27.29	27.29
56	NASDAQ	FPA	Tue, Aug 16, 2011	27.00	27.10	27.00	27.10
55	NASDAQ	FPA	Mon, Aug 15, 2011	26.99	27.25	26.99	27.00
54	NASDAQ	FPA	Thu, Aug 11, 2011	25.75	26.67	25.75	26.67
53	NASDAQ	FPA	Wed, Aug 10, 2011	25.83	25.83	25.67	25.67
52	NASDAQ	FPA	Mon, Aug 8, 2011	26.37	26.44	25.34	25.34
51	NASDAQ	FPA	Fri, Aug 5, 2011	28.19	29.42	27.19	29.42
50	NASDAQ	FPA	Thu, Aug 4, 2011	28.75	28.75	28.27	28.27
49	NASDAQ	FPA	Wed, Aug 3, 2011	29.94	29.94	29.94	29.94
48	NASDAQ	FPA	Tue, Aug 2, 2011	30.80	30.80	30.80	30.80
47	NASDAQ	FPA	Mon, Aug 1, 2011	31.26	31.26	31.26	31.26
46	NASDAQ	FPA	Fri, Jul 29, 2011	31.22	31.22	31.22	31.22
45	NASDAQ	FPA	Thu, Jul 28, 2011	31.49	31.49	31.24	31.34
44	NASDAQ	FPA	Wed, Jul 27, 2011	31.38	31.38	31.16	31.16
43	NASDAQ	FPA	Tue, Jul 26, 2011	31.39	31.47	31.39	31.47
42	NASDAQ	FPA	Mon, Jul 25, 2011	31.26	31.28	31.18	31.23
41	NASDAQ	FPA	Fri, Jul 22, 2011	31.40	31.40	31.40	31.40
40	NASDAQ	FPA	Thu, Jul 21, 2011	31.14	31.23	31.13	31.23
39	NASDAQ	FPA	Wed, Jul 20, 2011	30.79	30.83	30.74	30.74
38	NASDAQ	FPA	Tue, Jul 19, 2011	30.71	30.71	30.60	30.60
37	NASDAQ	FPA	Mon, Jul 18, 2011	30.42	30.42	30.32	30.32
36	NASDAQ	FPA	Wed, Jul 13, 2011	30.70	30.70	30.70	30.70
35	NASDAQ	FPA	Tue, Jul 12, 2011	30.15	30.15	30.07	30.07
34	NASDAQ	FPA	Mon, Jul 11, 2011	30.41	30.41	30.41	30.41
33	NASDAQ	FPA	Fri, Jul 8, 2011	30.98	30.98	30.96	30.96
32	NASDAQ	FPA	Thu, Jul 7, 2011	31.21	31.21	31.19	31.19
31	NASDAQ	FPA	Tue, Jul 5, 2011	30.88	30.88	30.74	30.74
30	NASDAQ	FPA	Fri, Jul 1, 2011	30.86	30.86	30.86	30.86
29	NASDAQ	FPA	Wed, Jun 29, 2011	30.08	30.08	30.03	30.03
28	NASDAQ	FPA	Tue, Jun 28, 2011	29.22	29.45	29.22	29.45
27	NASDAQ	FPA	Mon, Jun 27, 2011	29.18	29.18	29.18	29.18
26	NASDAQ	FPA	Thu, Jun 23, 2011	28.77	28.77	28.77	28.77
25	NASDAQ	FPA	Wed, Jun 22, 2011	29.32	29.32	29.31	29.31
24	NASDAQ	FPA	Tue, Jun 21, 2011	29.12	29.31	29.12	29.31
23	NASDAQ	FPA	Wed, Jun 15, 2011	29.62	29.62	29.31	29.31
22	NASDAQ	FPA	Thu, Jun 9, 2011	29.86	29.88	29.68	29.68
21	NASDAQ	FPA	Wed, Jun 8, 2011	29.86	29.86	29.73	29.73
20	NASDAQ	FPA	Mon, Jun 6, 2011	30.25	30.25	30.14	30.14
19	NASDAQ	FPA	Fri, Jun 3, 2011	30.45	30.45	30.35	30.35
18	NASDAQ	FPA	Thu, Jun 2, 2011	30.67	30.67	30.67	30.67
17	NASDAQ	FPA	Tue, May 31, 2011	30.57	30.57	30.57	30.57
16	NASDAQ	FPA	Thu, May 26, 2011	29.48	29.65	29.48	29.65
15	NASDAQ	FPA	Fri, May 20, 2011	30.04	30.04	29.80	29.80
14	NASDAQ	FPA	Thu, May 19, 2011	29.79	29.92	29.79	29.85
13	NASDAQ	FPA	Wed, May 18, 2011	30.03	30.03	30.03	30.03
12	NASDAQ	FPA	Mon, May 16, 2011	29.50	29.50	29.50	29.50
11	NASDAQ	FPA	Fri, May 13, 2011	29.85	29.85	29.39	29.39
10	NASDAQ	FPA	Thu, May 12, 2011	29.81	29.81	29.81	29.81
9	NASDAQ	FPA	Mon, May 9, 2011	30.23	30.23	30.23	30.23
8	NASDAQ	FPA	Thu, May 5, 2011	29.80	29.83	29.60	29.60
7	NASDAQ	FPA	Wed, May 4, 2011	30.37	30.37	29.97	29.97
6	NASDAQ	FPA	Tue, May 3, 2011	30.50	30.50	30.50	30.50
5	NASDAQ	FPA	Fri, Apr 29, 2011	30.82	30.82	30.82	30.82
4	NASDAQ	FPA	Thu, Apr 28, 2011	30.83	30.83	30.83	30.83
3	NASDAQ	FPA	Tue, Apr 26, 2011	31.12	31.12	31.12	31.12
2	NASDAQ	FPA	Mon, Apr 25, 2011	31.06	31.07	31.01	31.06
1	NASDAQ	FPA	Wed, Apr 20, 2011	30.78	30.78	30.78	30.78
#	Exchange	Symbol	Date	Open	High	Low	Close

First Trust Asia Pacific Ex-Japan AlphaDEX Fund NASDAQ:FPA 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