First Trust High Income Long/Short Fund NYSE:FSD Historical Prices

Below are the 3375 trading days of historical prices for FSD.

#	Exchange	Symbol	Date	Open	High	Low	Close
3375	NYSE	FSD	Tue, Mar 5, 2024	11.73	11.80	11.70	11.73
3374	NYSE	FSD	Mon, Mar 4, 2024	11.78	11.83	11.75	11.78
3373	NYSE	FSD	Fri, Mar 1, 2024	11.74	11.82	11.72	11.80
3372	NYSE	FSD	Thu, Feb 29, 2024	11.75	11.85	11.73	11.74
3371	NYSE	FSD	Wed, Feb 28, 2024	11.74	11.79	11.74	11.74
3370	NYSE	FSD	Tue, Feb 27, 2024	11.80	11.80	11.75	11.75
3369	NYSE	FSD	Mon, Feb 26, 2024	11.68	11.77	11.66	11.77
3368	NYSE	FSD	Fri, Feb 23, 2024	11.70	11.73	11.68	11.70
3367	NYSE	FSD	Thu, Feb 22, 2024	11.72	11.74	11.69	11.70
3366	NYSE	FSD	Wed, Feb 21, 2024	11.62	11.72	11.62	11.68
3365	NYSE	FSD	Tue, Feb 20, 2024	11.68	11.73	11.65	11.68
3364	NYSE	FSD	Fri, Feb 16, 2024	11.73	11.73	11.69	11.70
3363	NYSE	FSD	Thu, Feb 15, 2024	11.85	11.85	11.71	11.71
3362	NYSE	FSD	Wed, Feb 14, 2024	11.72	11.80	11.69	11.79
3361	NYSE	FSD	Tue, Feb 13, 2024	11.66	11.70	11.66	11.69
3360	NYSE	FSD	Mon, Feb 12, 2024	11.67	11.76	11.67	11.75
3359	NYSE	FSD	Fri, Feb 9, 2024	11.70	11.74	11.68	11.72
3358	NYSE	FSD	Thu, Feb 8, 2024	11.70	11.73	11.67	11.70
3357	NYSE	FSD	Wed, Feb 7, 2024	11.64	11.72	11.64	11.71
3356	NYSE	FSD	Tue, Feb 6, 2024	11.56	11.64	11.56	11.63
3355	NYSE	FSD	Mon, Feb 5, 2024	11.66	11.66	11.53	11.59
3354	NYSE	FSD	Fri, Feb 2, 2024	11.66	11.70	11.62	11.66
3353	NYSE	FSD	Thu, Feb 1, 2024	11.71	11.73	11.60	11.71
3352	NYSE	FSD	Wed, Jan 31, 2024	11.76	11.87	11.76	11.69
3351	NYSE	FSD	Tue, Jan 30, 2024	11.99	11.99	11.86	11.86
3350	NYSE	FSD	Mon, Jan 29, 2024	11.94	12.08	11.93	11.99
3349	NYSE	FSD	Fri, Jan 26, 2024	11.91	11.99	11.91	11.96
3348	NYSE	FSD	Thu, Jan 25, 2024	11.96	12.00	11.92	11.94
3347	NYSE	FSD	Wed, Jan 24, 2024	11.86	11.95	11.85	11.92
3346	NYSE	FSD	Tue, Jan 23, 2024	11.77	11.85	11.73	11.84
3345	NYSE	FSD	Mon, Jan 22, 2024	11.65	11.76	11.65	11.73
3344	NYSE	FSD	Fri, Jan 19, 2024	11.69	11.69	11.56	11.64
3343	NYSE	FSD	Thu, Jan 18, 2024	11.68	11.72	11.64	11.65
3342	NYSE	FSD	Wed, Jan 17, 2024	11.73	11.73	11.62	11.64
3341	NYSE	FSD	Tue, Jan 16, 2024	11.74	11.76	11.70	11.73
3340	NYSE	FSD	Fri, Jan 12, 2024	11.68	11.74	11.67	11.74
3339	NYSE	FSD	Thu, Jan 11, 2024	11.65	11.75	11.64	11.73
3338	NYSE	FSD	Wed, Jan 10, 2024	11.62	11.73	11.62	11.69
3337	NYSE	FSD	Tue, Jan 9, 2024	11.53	11.66	11.53	11.63
3336	NYSE	FSD	Mon, Jan 8, 2024	11.52	11.65	11.51	11.61
3335	NYSE	FSD	Fri, Jan 5, 2024	11.55	11.65	11.55	11.57
3334	NYSE	FSD	Thu, Jan 4, 2024	11.64	11.65	11.55	11.58
3333	NYSE	FSD	Wed, Jan 3, 2024	11.80	11.80	11.54	11.64
3332	NYSE	FSD	Tue, Jan 2, 2024	11.95	11.95	11.76	11.82
3331	NYSE	FSD	Fri, Dec 29, 2023	11.81	12.09	11.81	11.99
3330	NYSE	FSD	Thu, Dec 28, 2023	11.68	11.85	11.66	11.81
3329	NYSE	FSD	Wed, Dec 27, 2023	11.63	11.74	11.61	11.73
3328	NYSE	FSD	Tue, Dec 26, 2023	11.61	11.68	11.61	11.65
3327	NYSE	FSD	Fri, Dec 22, 2023	11.62	11.66	11.55	11.61
3326	NYSE	FSD	Thu, Dec 21, 2023	11.55	11.63	11.54	11.63
3325	NYSE	FSD	Wed, Dec 20, 2023	11.50	11.54	11.41	11.50
3324	NYSE	FSD	Tue, Dec 19, 2023	11.60	11.71	11.56	11.56
3323	NYSE	FSD	Mon, Dec 18, 2023	11.59	11.68	11.57	11.63
3322	NYSE	FSD	Fri, Dec 15, 2023	11.64	11.66	11.55	11.60
3321	NYSE	FSD	Thu, Dec 14, 2023	11.42	11.61	11.42	11.57
3320	NYSE	FSD	Wed, Dec 13, 2023	11.26	11.43	11.23	11.41
3319	NYSE	FSD	Tue, Dec 12, 2023	11.26	11.33	11.22	11.27
3318	NYSE	FSD	Mon, Dec 11, 2023	11.30	11.33	11.24	11.26
3317	NYSE	FSD	Fri, Dec 8, 2023	11.25	11.37	11.25	11.30
3316	NYSE	FSD	Thu, Dec 7, 2023	11.24	11.36	11.24	11.27
3315	NYSE	FSD	Wed, Dec 6, 2023	11.22	11.29	11.22	11.25
3314	NYSE	FSD	Tue, Dec 5, 2023	11.23	11.28	11.17	11.25
3313	NYSE	FSD	Mon, Dec 4, 2023	11.25	11.29	11.17	11.19
3312	NYSE	FSD	Fri, Dec 1, 2023	11.22	11.33	11.19	11.29
3311	NYSE	FSD	Thu, Nov 30, 2023	11.37	11.37	11.30	11.27
3310	NYSE	FSD	Wed, Nov 29, 2023	11.34	11.38	11.28	11.31
3309	NYSE	FSD	Tue, Nov 28, 2023	11.32	11.36	11.26	11.29
3308	NYSE	FSD	Mon, Nov 27, 2023	11.26	11.35	11.26	11.30
3307	NYSE	FSD	Fri, Nov 24, 2023	11.31	11.31	11.26	11.27
3306	NYSE	FSD	Wed, Nov 22, 2023	11.24	11.36	11.24	11.30
3305	NYSE	FSD	Tue, Nov 21, 2023	11.26	11.31	11.20	11.25
3304	NYSE	FSD	Mon, Nov 20, 2023	11.19	11.34	11.19	11.31
3303	NYSE	FSD	Fri, Nov 17, 2023	11.14	11.26	11.14	11.24
3302	NYSE	FSD	Thu, Nov 16, 2023	11.05	11.16	11.05	11.14
3301	NYSE	FSD	Wed, Nov 15, 2023	11.11	11.14	11.05	11.09
3300	NYSE	FSD	Tue, Nov 14, 2023	11.02	11.10	11.02	11.07
3299	NYSE	FSD	Mon, Nov 13, 2023	10.85	10.90	10.83	10.84
3298	NYSE	FSD	Fri, Nov 10, 2023	10.89	10.93	10.86	10.88
3297	NYSE	FSD	Thu, Nov 9, 2023	10.97	11.00	10.85	10.85
3296	NYSE	FSD	Wed, Nov 8, 2023	11.00	11.05	10.97	10.99
3295	NYSE	FSD	Tue, Nov 7, 2023	11.02	11.06	10.98	11.00
3294	NYSE	FSD	Mon, Nov 6, 2023	11.06	11.08	10.95	11.04
3293	NYSE	FSD	Fri, Nov 3, 2023	10.95	11.11	10.95	11.04
3292	NYSE	FSD	Thu, Nov 2, 2023	10.66	10.90	10.66	10.88
3291	NYSE	FSD	Wed, Nov 1, 2023	10.40	10.71	10.40	10.64
3290	NYSE	FSD	Tue, Oct 31, 2023	10.29	10.51	10.29	10.38
3289	NYSE	FSD	Mon, Oct 30, 2023	10.23	10.32	10.23	10.29
3288	NYSE	FSD	Fri, Oct 27, 2023	10.32	10.35	10.21	10.21
3287	NYSE	FSD	Thu, Oct 26, 2023	10.28	10.34	10.28	10.32
3286	NYSE	FSD	Wed, Oct 25, 2023	10.38	10.38	10.25	10.25
3285	NYSE	FSD	Tue, Oct 24, 2023	10.29	10.46	10.29	10.38
3284	NYSE	FSD	Mon, Oct 23, 2023	10.20	10.28	10.20	10.23
3283	NYSE	FSD	Fri, Oct 20, 2023	10.26	10.30	10.25	10.25
3282	NYSE	FSD	Thu, Oct 19, 2023	10.36	10.40	10.27	10.28
3281	NYSE	FSD	Wed, Oct 18, 2023	10.33	10.44	10.33	10.39
3280	NYSE	FSD	Tue, Oct 17, 2023	10.42	10.44	10.37	10.42
3279	NYSE	FSD	Mon, Oct 16, 2023	10.50	10.53	10.46	10.47
3278	NYSE	FSD	Fri, Oct 13, 2023	10.55	10.55	10.46	10.49
3277	NYSE	FSD	Thu, Oct 12, 2023	10.52	10.54	10.46	10.51
3276	NYSE	FSD	Wed, Oct 11, 2023	10.57	10.61	10.51	10.53
3275	NYSE	FSD	Tue, Oct 10, 2023	10.49	10.53	10.48	10.51
3274	NYSE	FSD	Mon, Oct 9, 2023	10.51	10.53	10.48	10.53
3273	NYSE	FSD	Fri, Oct 6, 2023	10.41	10.49	10.38	10.46
3272	NYSE	FSD	Thu, Oct 5, 2023	10.44	10.52	10.41	10.43
3271	NYSE	FSD	Wed, Oct 4, 2023	10.46	10.50	10.44	10.48
3270	NYSE	FSD	Tue, Oct 3, 2023	10.52	10.54	10.43	10.46
3269	NYSE	FSD	Mon, Oct 2, 2023	10.63	10.64	10.52	10.53
3268	NYSE	FSD	Fri, Sep 29, 2023	10.74	10.79	10.70	10.62
3267	NYSE	FSD	Thu, Sep 28, 2023	10.68	10.74	10.68	10.70
3266	NYSE	FSD	Wed, Sep 27, 2023	10.76	10.77	10.67	10.68
3265	NYSE	FSD	Tue, Sep 26, 2023	10.75	10.76	10.70	10.71
3264	NYSE	FSD	Mon, Sep 25, 2023	10.75	10.77	10.74	10.76
3263	NYSE	FSD	Fri, Sep 22, 2023	10.74	10.81	10.74	10.76
3262	NYSE	FSD	Thu, Sep 21, 2023	10.79	10.82	10.74	10.74
3261	NYSE	FSD	Wed, Sep 20, 2023	10.86	10.88	10.81	10.82
3260	NYSE	FSD	Tue, Sep 19, 2023	10.87	10.89	10.81	10.84
3259	NYSE	FSD	Mon, Sep 18, 2023	10.87	10.94	10.87	10.92
3258	NYSE	FSD	Fri, Sep 15, 2023	10.93	10.96	10.89	10.91
3257	NYSE	FSD	Thu, Sep 14, 2023	10.92	10.96	10.89	10.90
3256	NYSE	FSD	Wed, Sep 13, 2023	10.92	10.99	10.91	10.91
3255	NYSE	FSD	Tue, Sep 12, 2023	10.92	10.96	10.92	10.93
3254	NYSE	FSD	Mon, Sep 11, 2023	10.95	11.02	10.93	10.94
3253	NYSE	FSD	Fri, Sep 8, 2023	10.96	11.00	10.94	10.94
3252	NYSE	FSD	Thu, Sep 7, 2023	10.97	10.99	10.95	10.97
3251	NYSE	FSD	Wed, Sep 6, 2023	10.98	11.02	10.95	10.98
3250	NYSE	FSD	Tue, Sep 5, 2023	11.05	11.05	11.01	11.02
3249	NYSE	FSD	Fri, Sep 1, 2023	11.04	11.10	11.01	11.06
3248	NYSE	FSD	Thu, Aug 31, 2023	11.13	11.17	11.13	11.04
3247	NYSE	FSD	Wed, Aug 30, 2023	11.14	11.22	11.08	11.11
3246	NYSE	FSD	Tue, Aug 29, 2023	11.11	11.16	11.05	11.15
3245	NYSE	FSD	Mon, Aug 28, 2023	11.09	11.12	11.03	11.08
3244	NYSE	FSD	Fri, Aug 25, 2023	11.03	11.07	10.99	11.03
3243	NYSE	FSD	Thu, Aug 24, 2023	11.10	11.12	11.01	11.01
3242	NYSE	FSD	Wed, Aug 23, 2023	11.07	11.13	11.06	11.10
3241	NYSE	FSD	Tue, Aug 22, 2023	11.04	11.09	11.03	11.04
3240	NYSE	FSD	Mon, Aug 21, 2023	11.02	11.07	11.01	11.02
3239	NYSE	FSD	Fri, Aug 18, 2023	11.02	11.10	11.02	11.03
3238	NYSE	FSD	Thu, Aug 17, 2023	11.11	11.15	11.04	11.04
3237	NYSE	FSD	Wed, Aug 16, 2023	11.15	11.22	11.13	11.13
3236	NYSE	FSD	Tue, Aug 15, 2023	11.29	11.33	11.18	11.18
3235	NYSE	FSD	Mon, Aug 14, 2023	11.25	11.31	11.22	11.26
3234	NYSE	FSD	Fri, Aug 11, 2023	11.26	11.32	11.26	11.28
3233	NYSE	FSD	Thu, Aug 10, 2023	11.32	11.33	11.25	11.26
3232	NYSE	FSD	Wed, Aug 9, 2023	11.26	11.29	11.20	11.25
3231	NYSE	FSD	Tue, Aug 8, 2023	11.24	11.27	11.18	11.26
3230	NYSE	FSD	Mon, Aug 7, 2023	11.21	11.31	11.21	11.24
3229	NYSE	FSD	Fri, Aug 4, 2023	11.18	11.27	11.18	11.21
3228	NYSE	FSD	Thu, Aug 3, 2023	11.23	11.28	11.16	11.18
3227	NYSE	FSD	Wed, Aug 2, 2023	11.26	11.35	11.24	11.28
3226	NYSE	FSD	Tue, Aug 1, 2023	11.36	11.46	11.34	11.36
3225	NYSE	FSD	Mon, Jul 31, 2023	11.50	11.55	11.48	11.43
3224	NYSE	FSD	Fri, Jul 28, 2023	11.57	11.63	11.40	11.52
3223	NYSE	FSD	Thu, Jul 27, 2023	11.66	11.66	11.51	11.51
3222	NYSE	FSD	Wed, Jul 26, 2023	11.57	11.67	11.54	11.65
3221	NYSE	FSD	Tue, Jul 25, 2023	11.50	11.62	11.50	11.59
3220	NYSE	FSD	Mon, Jul 24, 2023	11.52	11.56	11.50	11.55
3219	NYSE	FSD	Fri, Jul 21, 2023	11.56	11.60	11.54	11.55
3218	NYSE	FSD	Thu, Jul 20, 2023	11.68	11.68	11.54	11.57
3217	NYSE	FSD	Wed, Jul 19, 2023	11.69	11.74	11.64	11.66
3216	NYSE	FSD	Tue, Jul 18, 2023	11.53	11.69	11.53	11.66
3215	NYSE	FSD	Mon, Jul 17, 2023	11.56	11.58	11.48	11.57
3214	NYSE	FSD	Fri, Jul 14, 2023	11.51	11.56	11.47	11.50
3213	NYSE	FSD	Thu, Jul 13, 2023	11.51	11.57	11.47	11.56
3212	NYSE	FSD	Wed, Jul 12, 2023	11.36	11.46	11.36	11.44
3211	NYSE	FSD	Tue, Jul 11, 2023	11.25	11.32	11.24	11.32
3210	NYSE	FSD	Mon, Jul 10, 2023	11.16	11.28	11.14	11.25
3209	NYSE	FSD	Fri, Jul 7, 2023	11.14	11.23	11.14	11.14
3208	NYSE	FSD	Thu, Jul 6, 2023	11.27	11.29	11.15	11.18
3207	NYSE	FSD	Wed, Jul 5, 2023	11.32	11.37	11.32	11.34
3206	NYSE	FSD	Mon, Jul 3, 2023	11.34	11.38	11.32	11.34
3205	NYSE	FSD	Fri, Jun 30, 2023	11.40	11.50	11.39	11.34
3204	NYSE	FSD	Thu, Jun 29, 2023	11.44	11.51	11.37	11.40
3203	NYSE	FSD	Wed, Jun 28, 2023	11.35	11.57	11.34	11.48
3202	NYSE	FSD	Tue, Jun 27, 2023	11.35	11.39	11.29	11.35
3201	NYSE	FSD	Mon, Jun 26, 2023	11.30	11.38	11.30	11.35
3200	NYSE	FSD	Fri, Jun 23, 2023	11.27	11.34	11.26	11.30
3199	NYSE	FSD	Thu, Jun 22, 2023	11.39	11.45	11.29	11.29
3198	NYSE	FSD	Wed, Jun 21, 2023	11.38	11.46	11.38	11.43
3197	NYSE	FSD	Tue, Jun 20, 2023	11.53	11.54	11.40	11.40
3196	NYSE	FSD	Fri, Jun 16, 2023	11.53	11.61	11.41	11.47
3195	NYSE	FSD	Thu, Jun 15, 2023	11.47	11.57	11.40	11.55
3194	NYSE	FSD	Wed, Jun 14, 2023	11.34	11.39	11.29	11.37
3193	NYSE	FSD	Tue, Jun 13, 2023	11.20	11.33	11.20	11.30
3192	NYSE	FSD	Mon, Jun 12, 2023	11.23	11.23	11.17	11.18
3191	NYSE	FSD	Fri, Jun 9, 2023	11.26	11.27	11.20	11.24
3190	NYSE	FSD	Thu, Jun 8, 2023	11.20	11.25	11.20	11.25
3189	NYSE	FSD	Wed, Jun 7, 2023	11.17	11.23	11.15	11.19
3188	NYSE	FSD	Tue, Jun 6, 2023	11.11	11.22	11.11	11.21
3187	NYSE	FSD	Mon, Jun 5, 2023	11.06	11.18	11.06	11.08
3186	NYSE	FSD	Fri, Jun 2, 2023	11.04	11.11	11.03	11.08
3185	NYSE	FSD	Thu, Jun 1, 2023	11.01	11.08	10.98	11.01
3184	NYSE	FSD	Wed, May 31, 2023	11.03	11.15	11.03	10.99
3183	NYSE	FSD	Tue, May 30, 2023	11.00	11.12	10.99	11.06
3182	NYSE	FSD	Fri, May 26, 2023	10.91	11.01	10.91	10.99
3181	NYSE	FSD	Thu, May 25, 2023	10.94	10.94	10.86	10.90
3180	NYSE	FSD	Wed, May 24, 2023	11.04	11.04	10.90	10.91
3179	NYSE	FSD	Tue, May 23, 2023	11.05	11.09	11.00	11.01
3178	NYSE	FSD	Mon, May 22, 2023	11.05	11.09	11.05	11.09
3177	NYSE	FSD	Fri, May 19, 2023	11.06	11.11	11.02	11.02
3176	NYSE	FSD	Thu, May 18, 2023	11.04	11.07	11.02	11.06
3175	NYSE	FSD	Wed, May 17, 2023	11.08	11.17	11.03	11.07
3174	NYSE	FSD	Tue, May 16, 2023	11.09	11.15	11.09	11.10
3173	NYSE	FSD	Mon, May 15, 2023	11.14	11.16	11.08	11.13
3172	NYSE	FSD	Fri, May 12, 2023	11.15	11.18	11.03	11.06
3171	NYSE	FSD	Thu, May 11, 2023	11.11	11.14	11.11	11.14
3170	NYSE	FSD	Wed, May 10, 2023	11.18	11.19	11.07	11.15
3169	NYSE	FSD	Tue, May 9, 2023	11.21	11.21	11.13	11.15
3168	NYSE	FSD	Mon, May 8, 2023	11.27	11.27	11.12	11.20
3167	NYSE	FSD	Fri, May 5, 2023	11.08	11.24	11.08	11.21
3166	NYSE	FSD	Thu, May 4, 2023	11.11	11.11	11.00	11.04
3165	NYSE	FSD	Wed, May 3, 2023	11.16	11.19	11.08	11.09
3164	NYSE	FSD	Tue, May 2, 2023	11.23	11.24	11.11	11.16
3163	NYSE	FSD	Mon, May 1, 2023	11.33	11.36	11.21	11.24
3162	NYSE	FSD	Fri, Apr 28, 2023	11.31	11.46	11.31	11.30
3161	NYSE	FSD	Thu, Apr 27, 2023	11.21	11.34	11.20	11.31
3160	NYSE	FSD	Wed, Apr 26, 2023	11.28	11.29	11.15	11.18
3159	NYSE	FSD	Tue, Apr 25, 2023	11.30	11.35	11.27	11.27
3158	NYSE	FSD	Mon, Apr 24, 2023	11.31	11.37	11.31	11.37
3157	NYSE	FSD	Fri, Apr 21, 2023	11.32	11.37	11.31	11.31
3156	NYSE	FSD	Thu, Apr 20, 2023	11.35	11.44	11.32	11.36
3155	NYSE	FSD	Wed, Apr 19, 2023	11.38	11.45	11.38	11.39
3154	NYSE	FSD	Tue, Apr 18, 2023	11.41	11.45	11.36	11.42
3153	NYSE	FSD	Mon, Apr 17, 2023	11.49	11.50	11.28	11.41
3152	NYSE	FSD	Fri, Apr 14, 2023	11.45	11.48	11.35	11.43
3151	NYSE	FSD	Thu, Apr 13, 2023	11.35	11.50	11.33	11.43
3150	NYSE	FSD	Wed, Apr 12, 2023	11.25	11.35	11.25	11.33
3149	NYSE	FSD	Tue, Apr 11, 2023	11.25	11.25	11.20	11.24
3148	NYSE	FSD	Mon, Apr 10, 2023	11.08	11.22	11.07	11.22
3147	NYSE	FSD	Thu, Apr 6, 2023	11.11	11.18	11.06	11.07
3146	NYSE	FSD	Wed, Apr 5, 2023	11.18	11.22	11.12	11.13
3145	NYSE	FSD	Tue, Apr 4, 2023	11.33	11.33	11.21	11.23
3144	NYSE	FSD	Mon, Apr 3, 2023	11.25	11.32	11.25	11.28
3143	NYSE	FSD	Fri, Mar 31, 2023	11.25	11.45	11.25	11.25
3142	NYSE	FSD	Thu, Mar 30, 2023	11.15	11.27	11.15	11.24
3141	NYSE	FSD	Wed, Mar 29, 2023	11.11	11.16	11.11	11.14
3140	NYSE	FSD	Tue, Mar 28, 2023	11.01	11.11	10.99	11.10
3139	NYSE	FSD	Mon, Mar 27, 2023	11.01	11.07	10.99	11.01
3138	NYSE	FSD	Fri, Mar 24, 2023	11.01	11.04	10.95	10.98
3137	NYSE	FSD	Thu, Mar 23, 2023	10.99	11.11	10.96	11.01
3136	NYSE	FSD	Wed, Mar 22, 2023	11.16	11.18	10.96	11.01
3135	NYSE	FSD	Tue, Mar 21, 2023	11.11	11.15	11.04	11.15
3134	NYSE	FSD	Mon, Mar 20, 2023	10.95	11.00	10.90	10.90
3133	NYSE	FSD	Fri, Mar 17, 2023	10.98	11.07	10.86	10.89
3132	NYSE	FSD	Thu, Mar 16, 2023	10.94	11.08	10.86	11.08
3131	NYSE	FSD	Wed, Mar 15, 2023	10.96	11.02	10.91	10.93
3130	NYSE	FSD	Tue, Mar 14, 2023	11.02	11.11	10.95	11.11
3129	NYSE	FSD	Mon, Mar 13, 2023	11.08	11.14	10.89	10.89
3128	NYSE	FSD	Fri, Mar 10, 2023	11.29	11.33	11.12	11.12
3127	NYSE	FSD	Thu, Mar 9, 2023	11.49	11.50	11.24	11.26
3126	NYSE	FSD	Wed, Mar 8, 2023	11.47	11.52	11.43	11.44
3125	NYSE	FSD	Tue, Mar 7, 2023	11.65	11.65	11.45	11.45
3124	NYSE	FSD	Mon, Mar 6, 2023	11.52	11.57	11.51	11.55
3123	NYSE	FSD	Fri, Mar 3, 2023	11.47	11.52	11.44	11.49
3122	NYSE	FSD	Thu, Mar 2, 2023	11.45	11.45	11.40	11.43
3121	NYSE	FSD	Wed, Mar 1, 2023	11.62	11.67	11.55	11.45
3120	NYSE	FSD	Tue, Feb 28, 2023	11.56	11.68	11.56	11.65
3119	NYSE	FSD	Mon, Feb 27, 2023	11.50	11.60	11.40	11.55
3118	NYSE	FSD	Fri, Feb 24, 2023	11.41	11.59	11.41	11.47
3117	NYSE	FSD	Thu, Feb 23, 2023	11.40	11.56	11.40	11.50
3116	NYSE	FSD	Wed, Feb 22, 2023	11.44	11.44	11.36	11.39
3115	NYSE	FSD	Tue, Feb 21, 2023	11.44	11.60	11.32	11.32
3114	NYSE	FSD	Fri, Feb 17, 2023	11.73	11.74	11.62	11.67
3113	NYSE	FSD	Thu, Feb 16, 2023	11.75	11.79	11.71	11.72
3112	NYSE	FSD	Wed, Feb 15, 2023	11.84	11.88	11.76	11.77
3111	NYSE	FSD	Tue, Feb 14, 2023	11.85	11.87	11.79	11.84
3110	NYSE	FSD	Mon, Feb 13, 2023	11.92	11.94	11.83	11.86
3109	NYSE	FSD	Fri, Feb 10, 2023	11.89	11.96	11.84	11.85
3108	NYSE	FSD	Thu, Feb 9, 2023	12.05	12.09	11.88	11.88
3107	NYSE	FSD	Wed, Feb 8, 2023	11.95	12.07	11.95	12.00
3106	NYSE	FSD	Tue, Feb 7, 2023	11.96	12.02	11.94	12.00
3105	NYSE	FSD	Mon, Feb 6, 2023	12.04	12.04	11.96	11.96
3104	NYSE	FSD	Fri, Feb 3, 2023	12.12	12.14	12.05	12.08
3103	NYSE	FSD	Thu, Feb 2, 2023	12.06	12.13	12.05	12.13
3102	NYSE	FSD	Wed, Feb 1, 2023	12.00	12.08	12.00	12.05
3101	NYSE	FSD	Tue, Jan 31, 2023	12.16	12.30	12.11	12.02
3100	NYSE	FSD	Mon, Jan 30, 2023	12.13	12.16	12.05	12.11
3099	NYSE	FSD	Fri, Jan 27, 2023	12.04	12.11	12.00	12.09
3098	NYSE	FSD	Thu, Jan 26, 2023	12.15	12.27	12.02	12.06
3097	NYSE	FSD	Wed, Jan 25, 2023	11.95	12.03	11.94	12.01
3096	NYSE	FSD	Tue, Jan 24, 2023	12.05	12.11	11.97	12.02
3095	NYSE	FSD	Mon, Jan 23, 2023	12.12	12.13	12.06	12.09
3094	NYSE	FSD	Fri, Jan 20, 2023	12.13	12.14	12.08	12.11
3093	NYSE	FSD	Thu, Jan 19, 2023	12.07	12.14	11.98	12.07
3092	NYSE	FSD	Wed, Jan 18, 2023	12.07	12.27	12.06	12.09
3091	NYSE	FSD	Tue, Jan 17, 2023	12.00	12.08	11.91	12.04
3090	NYSE	FSD	Fri, Jan 13, 2023	11.81	12.08	11.78	11.95
3089	NYSE	FSD	Thu, Jan 12, 2023	11.92	12.02	11.85	11.87
3088	NYSE	FSD	Wed, Jan 11, 2023	11.81	11.93	11.81	11.87
3087	NYSE	FSD	Tue, Jan 10, 2023	11.74	11.84	11.68	11.84
3086	NYSE	FSD	Mon, Jan 9, 2023	11.58	11.96	11.58	11.66
3085	NYSE	FSD	Fri, Jan 6, 2023	11.36	11.57	11.36	11.56
3084	NYSE	FSD	Thu, Jan 5, 2023	11.35	11.35	11.28	11.31
3083	NYSE	FSD	Wed, Jan 4, 2023	11.35	11.47	11.35	11.41
3082	NYSE	FSD	Tue, Jan 3, 2023	11.37	11.44	11.26	11.32
3081	NYSE	FSD	Fri, Dec 30, 2022	11.03	11.46	10.98	11.35
3080	NYSE	FSD	Thu, Dec 29, 2022	10.94	11.14	10.93	11.10
3079	NYSE	FSD	Wed, Dec 28, 2022	10.97	11.04	10.89	10.94
3078	NYSE	FSD	Tue, Dec 27, 2022	11.22	11.23	10.99	10.99
3077	NYSE	FSD	Fri, Dec 23, 2022	11.16	11.23	11.14	11.21
3076	NYSE	FSD	Thu, Dec 22, 2022	11.16	11.24	11.13	11.16
3075	NYSE	FSD	Wed, Dec 21, 2022	11.15	11.28	11.15	11.20
3074	NYSE	FSD	Tue, Dec 20, 2022	11.09	11.17	10.99	11.13
3073	NYSE	FSD	Mon, Dec 19, 2022	11.11	11.15	11.06	11.12
3072	NYSE	FSD	Fri, Dec 16, 2022	11.09	11.20	11.09	11.19
3071	NYSE	FSD	Thu, Dec 15, 2022	11.26	11.27	11.19	11.22
3070	NYSE	FSD	Wed, Dec 14, 2022	11.28	11.35	11.21	11.28
3069	NYSE	FSD	Tue, Dec 13, 2022	11.47	11.50	11.26	11.28
3068	NYSE	FSD	Mon, Dec 12, 2022	11.37	11.40	11.26	11.28
3067	NYSE	FSD	Fri, Dec 9, 2022	11.39	11.45	11.34	11.35
3066	NYSE	FSD	Thu, Dec 8, 2022	11.49	11.55	11.42	11.46
3065	NYSE	FSD	Wed, Dec 7, 2022	11.48	11.62	11.47	11.53
3064	NYSE	FSD	Tue, Dec 6, 2022	11.53	11.56	11.49	11.51
3063	NYSE	FSD	Mon, Dec 5, 2022	11.64	11.71	11.51	11.55
3062	NYSE	FSD	Fri, Dec 2, 2022	11.42	12.06	11.42	11.74
3061	NYSE	FSD	Thu, Dec 1, 2022	11.57	11.68	11.53	11.55
3060	NYSE	FSD	Wed, Nov 30, 2022	11.44	11.75	11.42	11.61
3059	NYSE	FSD	Tue, Nov 29, 2022	11.44	11.48	11.40	11.44
3058	NYSE	FSD	Mon, Nov 28, 2022	11.48	11.49	11.40	11.44
3057	NYSE	FSD	Fri, Nov 25, 2022	11.45	11.50	11.42	11.47
3056	NYSE	FSD	Wed, Nov 23, 2022	11.43	11.54	11.42	11.45
3055	NYSE	FSD	Tue, Nov 22, 2022	11.31	11.46	11.22	11.45
3054	NYSE	FSD	Mon, Nov 21, 2022	11.25	11.34	11.23	11.27
3053	NYSE	FSD	Fri, Nov 18, 2022	11.21	11.28	11.21	11.23
3052	NYSE	FSD	Thu, Nov 17, 2022	11.18	11.22	11.17	11.18
3051	NYSE	FSD	Wed, Nov 16, 2022	11.20	11.30	11.20	11.24
3050	NYSE	FSD	Tue, Nov 15, 2022	11.37	11.37	11.23	11.26
3049	NYSE	FSD	Mon, Nov 14, 2022	11.13	11.23	11.13	11.16
3048	NYSE	FSD	Fri, Nov 11, 2022	11.26	11.31	11.20	11.20
3047	NYSE	FSD	Thu, Nov 10, 2022	11.21	11.28	11.16	11.22
3046	NYSE	FSD	Wed, Nov 9, 2022	11.04	11.06	10.90	10.92
3045	NYSE	FSD	Tue, Nov 8, 2022	11.11	11.17	11.04	11.09
3044	NYSE	FSD	Mon, Nov 7, 2022	11.06	11.14	11.06	11.11
3043	NYSE	FSD	Fri, Nov 4, 2022	11.04	11.07	11.02	11.02
3042	NYSE	FSD	Thu, Nov 3, 2022	11.00	11.03	10.94	11.01
3041	NYSE	FSD	Wed, Nov 2, 2022	11.18	11.18	11.02	11.04
3040	NYSE	FSD	Tue, Nov 1, 2022	11.08	11.19	11.08	11.16
3039	NYSE	FSD	Mon, Oct 31, 2022	11.10	11.13	11.02	10.96
3038	NYSE	FSD	Fri, Oct 28, 2022	11.00	11.10	11.00	11.06
3037	NYSE	FSD	Thu, Oct 27, 2022	11.01	11.05	10.96	11.00
3036	NYSE	FSD	Wed, Oct 26, 2022	10.88	11.02	10.88	10.95
3035	NYSE	FSD	Tue, Oct 25, 2022	10.82	10.94	10.82	10.86
3034	NYSE	FSD	Mon, Oct 24, 2022	10.74	10.83	10.72	10.78
3033	NYSE	FSD	Fri, Oct 21, 2022	10.70	10.78	10.70	10.76
3032	NYSE	FSD	Thu, Oct 20, 2022	10.64	10.84	10.64	10.69
3031	NYSE	FSD	Wed, Oct 19, 2022	10.73	10.82	10.65	10.66
3030	NYSE	FSD	Tue, Oct 18, 2022	10.79	10.89	10.77	10.83
3029	NYSE	FSD	Mon, Oct 17, 2022	10.73	10.76	10.67	10.67
3028	NYSE	FSD	Fri, Oct 14, 2022	10.70	10.77	10.53	10.56
3027	NYSE	FSD	Thu, Oct 13, 2022	10.61	10.78	10.59	10.67
3026	NYSE	FSD	Wed, Oct 12, 2022	10.81	10.89	10.75	10.77
3025	NYSE	FSD	Tue, Oct 11, 2022	10.91	10.95	10.80	10.88
3024	NYSE	FSD	Mon, Oct 10, 2022	11.06	11.06	10.81	10.84
3023	NYSE	FSD	Fri, Oct 7, 2022	11.05	11.11	10.97	11.01
3022	NYSE	FSD	Thu, Oct 6, 2022	11.10	11.15	11.06	11.07
3021	NYSE	FSD	Wed, Oct 5, 2022	11.14	11.19	11.07	11.14
3020	NYSE	FSD	Tue, Oct 4, 2022	11.03	11.21	11.03	11.21
3019	NYSE	FSD	Mon, Oct 3, 2022	10.83	10.92	10.81	10.87
3018	NYSE	FSD	Fri, Sep 30, 2022	10.89	10.96	10.83	10.74
3017	NYSE	FSD	Thu, Sep 29, 2022	11.05	11.05	10.87	10.89
3016	NYSE	FSD	Wed, Sep 28, 2022	10.94	11.11	10.91	11.09
3015	NYSE	FSD	Tue, Sep 27, 2022	10.80	10.89	10.78	10.83
3014	NYSE	FSD	Mon, Sep 26, 2022	10.92	11.08	10.71	10.71
3013	NYSE	FSD	Fri, Sep 23, 2022	11.08	11.19	10.93	10.98
3012	NYSE	FSD	Thu, Sep 22, 2022	11.27	11.28	11.20	11.20
3011	NYSE	FSD	Wed, Sep 21, 2022	11.34	11.43	11.29	11.34
3010	NYSE	FSD	Tue, Sep 20, 2022	11.33	11.39	11.26	11.27
3009	NYSE	FSD	Mon, Sep 19, 2022	11.34	11.51	11.34	11.41
3008	NYSE	FSD	Fri, Sep 16, 2022	11.40	11.46	11.32	11.46
3007	NYSE	FSD	Thu, Sep 15, 2022	11.70	11.70	11.41	11.43
3006	NYSE	FSD	Wed, Sep 14, 2022	11.76	11.77	11.64	11.66
3005	NYSE	FSD	Tue, Sep 13, 2022	11.67	11.74	11.62	11.68
3004	NYSE	FSD	Mon, Sep 12, 2022	11.89	11.94	11.76	11.76
3003	NYSE	FSD	Fri, Sep 9, 2022	11.77	11.86	11.76	11.81
3002	NYSE	FSD	Thu, Sep 8, 2022	11.61	11.78	11.60	11.73
3001	NYSE	FSD	Wed, Sep 7, 2022	11.55	11.73	11.45	11.70
3000	NYSE	FSD	Tue, Sep 6, 2022	11.62	11.65	11.58	11.59
2999	NYSE	FSD	Fri, Sep 2, 2022	11.74	11.80	11.65	11.65
2998	NYSE	FSD	Thu, Sep 1, 2022	11.76	11.82	11.65	11.71
2997	NYSE	FSD	Wed, Aug 31, 2022	11.97	12.00	11.87	11.83
2996	NYSE	FSD	Tue, Aug 30, 2022	12.08	12.09	11.91	11.97
2995	NYSE	FSD	Mon, Aug 29, 2022	12.00	12.10	12.00	12.08
2994	NYSE	FSD	Fri, Aug 26, 2022	12.20	12.22	12.03	12.04
2993	NYSE	FSD	Thu, Aug 25, 2022	12.28	12.32	12.20	12.21
2992	NYSE	FSD	Wed, Aug 24, 2022	12.16	12.23	12.16	12.22
2991	NYSE	FSD	Tue, Aug 23, 2022	12.15	12.21	12.09	12.14
2990	NYSE	FSD	Mon, Aug 22, 2022	12.12	12.12	12.06	12.11
2989	NYSE	FSD	Fri, Aug 19, 2022	12.24	12.31	12.16	12.19
2988	NYSE	FSD	Thu, Aug 18, 2022	12.44	12.44	12.35	12.35
2987	NYSE	FSD	Wed, Aug 17, 2022	12.53	12.53	12.36	12.41
2986	NYSE	FSD	Tue, Aug 16, 2022	12.62	12.67	12.53	12.59
2985	NYSE	FSD	Mon, Aug 15, 2022	12.68	12.68	12.58	12.62
2984	NYSE	FSD	Fri, Aug 12, 2022	12.62	12.64	12.55	12.64
2983	NYSE	FSD	Thu, Aug 11, 2022	12.62	12.69	12.49	12.54
2982	NYSE	FSD	Wed, Aug 10, 2022	12.46	12.59	12.42	12.56
2981	NYSE	FSD	Tue, Aug 9, 2022	12.40	12.41	12.32	12.36
2980	NYSE	FSD	Mon, Aug 8, 2022	12.40	12.52	12.36	12.42
2979	NYSE	FSD	Fri, Aug 5, 2022	12.37	12.45	12.34	12.36
2978	NYSE	FSD	Thu, Aug 4, 2022	12.45	12.58	12.45	12.49
2977	NYSE	FSD	Wed, Aug 3, 2022	12.40	12.48	12.37	12.47
2976	NYSE	FSD	Tue, Aug 2, 2022	12.36	12.41	12.31	12.34
2975	NYSE	FSD	Mon, Aug 1, 2022	12.24	12.44	12.23	12.36
2974	NYSE	FSD	Fri, Jul 29, 2022	12.36	12.44	12.30	12.30
2973	NYSE	FSD	Thu, Jul 28, 2022	12.17	12.33	12.17	12.31
2972	NYSE	FSD	Wed, Jul 27, 2022	12.08	12.16	12.05	12.15
2971	NYSE	FSD	Tue, Jul 26, 2022	12.01	12.02	11.95	11.99
2970	NYSE	FSD	Mon, Jul 25, 2022	12.01	12.06	11.96	12.02
2969	NYSE	FSD	Fri, Jul 22, 2022	12.00	12.07	11.89	11.93
2968	NYSE	FSD	Thu, Jul 21, 2022	11.88	12.03	11.82	12.03
2967	NYSE	FSD	Wed, Jul 20, 2022	11.69	11.88	11.69	11.84
2966	NYSE	FSD	Tue, Jul 19, 2022	11.57	11.74	11.54	11.71
2965	NYSE	FSD	Mon, Jul 18, 2022	11.67	11.67	11.52	11.53
2964	NYSE	FSD	Fri, Jul 15, 2022	11.70	11.73	11.56	11.61
2963	NYSE	FSD	Thu, Jul 14, 2022	11.40	11.50	11.38	11.49
2962	NYSE	FSD	Wed, Jul 13, 2022	11.40	11.52	11.40	11.47
2961	NYSE	FSD	Tue, Jul 12, 2022	11.44	11.56	11.42	11.45
2960	NYSE	FSD	Mon, Jul 11, 2022	11.51	11.56	11.41	11.41
2959	NYSE	FSD	Fri, Jul 8, 2022	11.52	11.62	11.45	11.62
2958	NYSE	FSD	Thu, Jul 7, 2022	11.39	11.56	11.38	11.54
2957	NYSE	FSD	Wed, Jul 6, 2022	11.35	11.40	11.26	11.34
2956	NYSE	FSD	Tue, Jul 5, 2022	11.32	11.41	11.31	11.34
2955	NYSE	FSD	Fri, Jul 1, 2022	11.29	11.44	11.28	11.39
2954	NYSE	FSD	Thu, Jun 30, 2022	11.38	11.46	11.37	11.30
2953	NYSE	FSD	Wed, Jun 29, 2022	11.54	11.55	11.46	11.50
2952	NYSE	FSD	Tue, Jun 28, 2022	11.61	11.69	11.52	11.52
2951	NYSE	FSD	Mon, Jun 27, 2022	11.56	11.62	11.51	11.55
2950	NYSE	FSD	Fri, Jun 24, 2022	11.49	11.61	11.46	11.59
2949	NYSE	FSD	Thu, Jun 23, 2022	11.35	11.45	11.31	11.45
2948	NYSE	FSD	Wed, Jun 22, 2022	11.25	11.51	11.25	11.36
2947	NYSE	FSD	Tue, Jun 21, 2022	11.42	11.50	11.38	11.42
2946	NYSE	FSD	Fri, Jun 17, 2022	11.23	11.45	11.23	11.41
2945	NYSE	FSD	Thu, Jun 16, 2022	11.40	11.43	11.19	11.23
2944	NYSE	FSD	Wed, Jun 15, 2022	11.62	11.71	11.49	11.59
2943	NYSE	FSD	Tue, Jun 14, 2022	11.59	11.69	11.45	11.49
2942	NYSE	FSD	Mon, Jun 13, 2022	11.81	11.90	11.49	11.52
2941	NYSE	FSD	Fri, Jun 10, 2022	12.10	12.12	11.99	12.01
2940	NYSE	FSD	Thu, Jun 9, 2022	12.27	12.35	12.20	12.20
2939	NYSE	FSD	Wed, Jun 8, 2022	12.47	12.47	12.33	12.34
2938	NYSE	FSD	Tue, Jun 7, 2022	12.42	12.52	12.38	12.52
2937	NYSE	FSD	Mon, Jun 6, 2022	12.45	12.46	12.34	12.41
2936	NYSE	FSD	Fri, Jun 3, 2022	12.56	12.56	12.33	12.40
2935	NYSE	FSD	Thu, Jun 2, 2022	12.61	12.65	12.52	12.58
2934	NYSE	FSD	Wed, Jun 1, 2022	12.69	12.73	12.50	12.58
2933	NYSE	FSD	Tue, May 31, 2022	12.96	12.96	12.75	12.68
2932	NYSE	FSD	Fri, May 27, 2022	12.59	13.03	12.59	12.98
2931	NYSE	FSD	Thu, May 26, 2022	12.18	12.56	12.18	12.51
2930	NYSE	FSD	Wed, May 25, 2022	12.02	12.17	11.98	12.13
2929	NYSE	FSD	Tue, May 24, 2022	12.00	12.03	11.96	12.01
2928	NYSE	FSD	Mon, May 23, 2022	12.00	12.03	11.97	12.00
2927	NYSE	FSD	Fri, May 20, 2022	12.08	12.13	11.88	11.96
2926	NYSE	FSD	Thu, May 19, 2022	11.86	12.02	11.86	11.99
2925	NYSE	FSD	Wed, May 18, 2022	12.05	12.05	11.80	11.90
2924	NYSE	FSD	Tue, May 17, 2022	12.12	12.12	11.93	12.02
2923	NYSE	FSD	Mon, May 16, 2022	12.05	12.09	11.93	11.98
2922	NYSE	FSD	Fri, May 13, 2022	12.01	12.04	11.87	11.95
2921	NYSE	FSD	Thu, May 12, 2022	11.96	12.04	11.85	11.95
2920	NYSE	FSD	Wed, May 11, 2022	11.99	12.19	11.98	11.99
2919	NYSE	FSD	Tue, May 10, 2022	12.04	12.13	12.00	12.04
2918	NYSE	FSD	Mon, May 9, 2022	12.14	12.17	11.96	11.98
2917	NYSE	FSD	Fri, May 6, 2022	12.36	12.42	12.17	12.20
2916	NYSE	FSD	Thu, May 5, 2022	12.71	12.71	12.37	12.40
2915	NYSE	FSD	Wed, May 4, 2022	12.69	12.85	12.51	12.80
2914	NYSE	FSD	Tue, May 3, 2022	12.60	12.70	12.60	12.66
2913	NYSE	FSD	Mon, May 2, 2022	12.62	12.67	12.55	12.58
2912	NYSE	FSD	Fri, Apr 29, 2022	12.89	12.93	12.83	12.73
2911	NYSE	FSD	Thu, Apr 28, 2022	12.90	13.05	12.77	13.00
2910	NYSE	FSD	Wed, Apr 27, 2022	13.07	13.07	12.81	12.84
2909	NYSE	FSD	Tue, Apr 26, 2022	13.00	13.14	12.96	12.97
2908	NYSE	FSD	Mon, Apr 25, 2022	12.95	13.11	12.94	13.08
2907	NYSE	FSD	Fri, Apr 22, 2022	13.16	13.16	12.98	12.99
2906	NYSE	FSD	Thu, Apr 21, 2022	13.26	13.27	13.14	13.15
2905	NYSE	FSD	Wed, Apr 20, 2022	13.09	13.23	13.09	13.22
2904	NYSE	FSD	Tue, Apr 19, 2022	13.08	13.17	13.02	13.08
2903	NYSE	FSD	Mon, Apr 18, 2022	13.18	13.22	13.06	13.08
2902	NYSE	FSD	Thu, Apr 14, 2022	13.17	13.30	13.10	13.13
2901	NYSE	FSD	Wed, Apr 13, 2022	13.29	13.37	13.28	13.33
2900	NYSE	FSD	Tue, Apr 12, 2022	13.14	13.29	13.14	13.20
2899	NYSE	FSD	Mon, Apr 11, 2022	13.28	13.29	12.94	13.11
2898	NYSE	FSD	Fri, Apr 8, 2022	13.40	13.40	13.30	13.32
2897	NYSE	FSD	Thu, Apr 7, 2022	13.37	13.49	13.31	13.46
2896	NYSE	FSD	Wed, Apr 6, 2022	13.60	13.60	13.38	13.39
2895	NYSE	FSD	Tue, Apr 5, 2022	13.73	13.80	13.61	13.61
2894	NYSE	FSD	Mon, Apr 4, 2022	13.59	13.78	13.59	13.77
2893	NYSE	FSD	Fri, Apr 1, 2022	13.40	13.60	13.38	13.60
2892	NYSE	FSD	Thu, Mar 31, 2022	13.39	13.49	13.36	13.36
2891	NYSE	FSD	Wed, Mar 30, 2022	13.25	13.34	13.25	13.28
2890	NYSE	FSD	Tue, Mar 29, 2022	13.20	13.28	13.15	13.25
2889	NYSE	FSD	Mon, Mar 28, 2022	13.10	13.15	13.08	13.12
2888	NYSE	FSD	Fri, Mar 25, 2022	13.20	13.20	13.06	13.11
2887	NYSE	FSD	Thu, Mar 24, 2022	13.18	13.20	13.13	13.16
2886	NYSE	FSD	Wed, Mar 23, 2022	13.24	13.28	13.12	13.13
2885	NYSE	FSD	Tue, Mar 22, 2022	13.35	13.38	13.24	13.31
2884	NYSE	FSD	Mon, Mar 21, 2022	13.41	13.56	13.28	13.29
2883	NYSE	FSD	Fri, Mar 18, 2022	13.47	13.59	13.43	13.43
2882	NYSE	FSD	Thu, Mar 17, 2022	13.08	13.47	13.08	13.43
2881	NYSE	FSD	Wed, Mar 16, 2022	12.97	13.14	12.97	13.10
2880	NYSE	FSD	Tue, Mar 15, 2022	12.88	13.03	12.88	12.93
2879	NYSE	FSD	Mon, Mar 14, 2022	13.31	13.50	12.83	12.83
2878	NYSE	FSD	Fri, Mar 11, 2022	13.38	13.45	13.25	13.25
2877	NYSE	FSD	Thu, Mar 10, 2022	13.33	13.44	13.33	13.38
2876	NYSE	FSD	Wed, Mar 9, 2022	13.39	13.51	13.36	13.49
2875	NYSE	FSD	Tue, Mar 8, 2022	13.45	13.45	13.29	13.30
2874	NYSE	FSD	Mon, Mar 7, 2022	13.69	13.72	13.43	13.44
2873	NYSE	FSD	Fri, Mar 4, 2022	13.82	13.82	13.68	13.70
2872	NYSE	FSD	Thu, Mar 3, 2022	13.76	13.91	13.76	13.82
2871	NYSE	FSD	Wed, Mar 2, 2022	13.88	13.88	13.75	13.79
2870	NYSE	FSD	Tue, Mar 1, 2022	13.72	13.78	13.70	13.74
2869	NYSE	FSD	Mon, Feb 28, 2022	13.71	13.83	13.71	13.71
2868	NYSE	FSD	Fri, Feb 25, 2022	13.59	13.75	13.59	13.74
2867	NYSE	FSD	Thu, Feb 24, 2022	13.00	13.59	13.00	13.59
2866	NYSE	FSD	Wed, Feb 23, 2022	13.54	13.58	13.40	13.50
2865	NYSE	FSD	Tue, Feb 22, 2022	13.62	13.62	13.45	13.49
2864	NYSE	FSD	Fri, Feb 18, 2022	13.51	13.65	13.51	13.62
2863	NYSE	FSD	Thu, Feb 17, 2022	13.71	13.73	13.52	13.52
2862	NYSE	FSD	Wed, Feb 16, 2022	13.59	13.72	13.56	13.72
2861	NYSE	FSD	Tue, Feb 15, 2022	13.61	13.67	13.58	13.62
2860	NYSE	FSD	Mon, Feb 14, 2022	13.77	13.77	13.48	13.58
2859	NYSE	FSD	Fri, Feb 11, 2022	13.95	13.95	13.72	13.75
2858	NYSE	FSD	Thu, Feb 10, 2022	13.93	14.01	13.81	13.93
2857	NYSE	FSD	Wed, Feb 9, 2022	14.04	14.09	13.98	14.01
2856	NYSE	FSD	Tue, Feb 8, 2022	14.04	14.08	13.92	13.94
2855	NYSE	FSD	Mon, Feb 7, 2022	14.10	14.17	14.00	14.04
2854	NYSE	FSD	Fri, Feb 4, 2022	14.19	14.26	14.09	14.13
2853	NYSE	FSD	Thu, Feb 3, 2022	14.30	14.36	14.24	14.24
2852	NYSE	FSD	Wed, Feb 2, 2022	14.44	14.60	14.41	14.41
2851	NYSE	FSD	Tue, Feb 1, 2022	14.31	14.42	14.30	14.40
2850	NYSE	FSD	Mon, Jan 31, 2022	14.39	14.42	14.33	14.26
2849	NYSE	FSD	Fri, Jan 28, 2022	14.42	14.42	14.25	14.38
2848	NYSE	FSD	Thu, Jan 27, 2022	14.48	14.56	14.32	14.39
2847	NYSE	FSD	Wed, Jan 26, 2022	14.40	14.59	14.36	14.39
2846	NYSE	FSD	Tue, Jan 25, 2022	14.21	14.44	14.20	14.32
2845	NYSE	FSD	Mon, Jan 24, 2022	14.53	14.53	13.91	14.38
2844	NYSE	FSD	Fri, Jan 21, 2022	14.66	14.77	14.40	14.66
2843	NYSE	FSD	Thu, Jan 20, 2022	14.91	14.99	14.76	14.76
2842	NYSE	FSD	Wed, Jan 19, 2022	14.92	14.98	14.84	14.85
2841	NYSE	FSD	Tue, Jan 18, 2022	15.16	15.17	14.90	14.92
2840	NYSE	FSD	Fri, Jan 14, 2022	15.29	15.32	15.10	15.16
2839	NYSE	FSD	Thu, Jan 13, 2022	15.43	15.49	15.32	15.33
2838	NYSE	FSD	Wed, Jan 12, 2022	15.42	15.44	15.36	15.40
2837	NYSE	FSD	Tue, Jan 11, 2022	15.50	15.50	15.37	15.40
2836	NYSE	FSD	Mon, Jan 10, 2022	15.36	15.45	15.36	15.42
2835	NYSE	FSD	Fri, Jan 7, 2022	15.47	15.49	15.40	15.41
2834	NYSE	FSD	Thu, Jan 6, 2022	15.45	15.47	15.37	15.44
2833	NYSE	FSD	Wed, Jan 5, 2022	15.47	15.60	15.36	15.36
2832	NYSE	FSD	Tue, Jan 4, 2022	15.53	15.55	15.47	15.49
2831	NYSE	FSD	Mon, Jan 3, 2022	15.52	15.54	15.51	15.52
2830	NYSE	FSD	Fri, Dec 31, 2021	15.73	15.81	15.57	15.49
2829	NYSE	FSD	Thu, Dec 30, 2021	15.65	15.77	15.59	15.73
2828	NYSE	FSD	Wed, Dec 29, 2021	15.60	15.65	15.58	15.63
2827	NYSE	FSD	Tue, Dec 28, 2021	15.67	15.68	15.58	15.62
2826	NYSE	FSD	Mon, Dec 27, 2021	15.60	15.70	15.60	15.62
2825	NYSE	FSD	Thu, Dec 23, 2021	15.58	15.73	15.56	15.59
2824	NYSE	FSD	Wed, Dec 22, 2021	15.58	15.64	15.53	15.64
2823	NYSE	FSD	Tue, Dec 21, 2021	15.42	15.51	15.42	15.50
2822	NYSE	FSD	Mon, Dec 20, 2021	15.60	15.60	15.41	15.42
2821	NYSE	FSD	Fri, Dec 17, 2021	15.45	15.63	15.38	15.63
2820	NYSE	FSD	Thu, Dec 16, 2021	15.51	15.55	15.43	15.44
2819	NYSE	FSD	Wed, Dec 15, 2021	15.54	15.58	15.39	15.50
2818	NYSE	FSD	Tue, Dec 14, 2021	15.59	15.59	15.45	15.49
2817	NYSE	FSD	Mon, Dec 13, 2021	15.65	15.65	15.51	15.62
2816	NYSE	FSD	Fri, Dec 10, 2021	15.51	15.81	15.47	15.65
2815	NYSE	FSD	Thu, Dec 9, 2021	15.51	15.53	15.42	15.45
2814	NYSE	FSD	Wed, Dec 8, 2021	15.55	15.64	15.45	15.45
2813	NYSE	FSD	Tue, Dec 7, 2021	15.39	15.66	15.39	15.58
2812	NYSE	FSD	Mon, Dec 6, 2021	15.33	15.37	15.25	15.33
2811	NYSE	FSD	Fri, Dec 3, 2021	15.37	15.40	15.21	15.26
2810	NYSE	FSD	Thu, Dec 2, 2021	15.38	15.40	15.34	15.39
2809	NYSE	FSD	Wed, Dec 1, 2021	15.42	15.50	15.34	15.34
2808	NYSE	FSD	Tue, Nov 30, 2021	15.60	15.60	15.47	15.39
2807	NYSE	FSD	Mon, Nov 29, 2021	15.61	15.62	15.54	15.57
2806	NYSE	FSD	Fri, Nov 26, 2021	15.56	15.61	15.45	15.53
2805	NYSE	FSD	Wed, Nov 24, 2021	15.60	15.67	15.60	15.63
2804	NYSE	FSD	Tue, Nov 23, 2021	15.69	15.72	15.62	15.65
2803	NYSE	FSD	Mon, Nov 22, 2021	15.79	15.79	15.69	15.70
2802	NYSE	FSD	Fri, Nov 19, 2021	15.77	15.82	15.75	15.75
2801	NYSE	FSD	Thu, Nov 18, 2021	15.86	15.88	15.77	15.79
2800	NYSE	FSD	Wed, Nov 17, 2021	15.83	15.85	15.81	15.83
2799	NYSE	FSD	Tue, Nov 16, 2021	15.75	15.85	15.75	15.85
2798	NYSE	FSD	Mon, Nov 15, 2021	15.82	15.83	15.76	15.79
2797	NYSE	FSD	Fri, Nov 12, 2021	15.88	15.88	15.80	15.83
2796	NYSE	FSD	Thu, Nov 11, 2021	15.85	15.87	15.82	15.82
2795	NYSE	FSD	Wed, Nov 10, 2021	15.90	15.92	15.79	15.82
2794	NYSE	FSD	Tue, Nov 9, 2021	15.88	15.93	15.85	15.91
2793	NYSE	FSD	Mon, Nov 8, 2021	15.79	15.88	15.79	15.84
2792	NYSE	FSD	Fri, Nov 5, 2021	15.86	15.91	15.75	15.81
2791	NYSE	FSD	Thu, Nov 4, 2021	15.89	15.93	15.81	15.81
2790	NYSE	FSD	Wed, Nov 3, 2021	15.85	15.92	15.85	15.88
2789	NYSE	FSD	Tue, Nov 2, 2021	15.93	15.93	15.80	15.87
2788	NYSE	FSD	Mon, Nov 1, 2021	15.95	16.00	15.86	15.93
2787	NYSE	FSD	Fri, Oct 29, 2021	16.08	16.08	15.99	15.95
2786	NYSE	FSD	Thu, Oct 28, 2021	15.99	16.10	15.97	16.10
2785	NYSE	FSD	Wed, Oct 27, 2021	16.01	16.03	15.95	16.01
2784	NYSE	FSD	Tue, Oct 26, 2021	16.04	16.05	16.00	16.04
2783	NYSE	FSD	Mon, Oct 25, 2021	16.01	16.05	15.95	16.02
2782	NYSE	FSD	Fri, Oct 22, 2021	15.99	16.00	15.95	16.00
2781	NYSE	FSD	Thu, Oct 21, 2021	16.05	16.05	15.94	15.99
2780	NYSE	FSD	Wed, Oct 20, 2021	16.00	16.06	16.00	16.05
2779	NYSE	FSD	Tue, Oct 19, 2021	16.03	16.05	15.94	16.01
2778	NYSE	FSD	Mon, Oct 18, 2021	15.94	16.02	15.92	16.00
2777	NYSE	FSD	Fri, Oct 15, 2021	15.99	16.01	15.92	15.93
2776	NYSE	FSD	Thu, Oct 14, 2021	15.95	15.97	15.86	15.94
2775	NYSE	FSD	Wed, Oct 13, 2021	15.89	15.95	15.87	15.92
2774	NYSE	FSD	Tue, Oct 12, 2021	15.87	15.93	15.81	15.89
2773	NYSE	FSD	Mon, Oct 11, 2021	15.91	15.99	15.82	15.82
2772	NYSE	FSD	Fri, Oct 8, 2021	15.99	15.99	15.86	15.91
2771	NYSE	FSD	Thu, Oct 7, 2021	15.85	16.01	15.78	15.96
2770	NYSE	FSD	Wed, Oct 6, 2021	15.68	15.89	15.65	15.86
2769	NYSE	FSD	Tue, Oct 5, 2021	15.74	15.74	15.66	15.68
2768	NYSE	FSD	Mon, Oct 4, 2021	15.81	15.81	15.69	15.71
2767	NYSE	FSD	Fri, Oct 1, 2021	15.84	15.84	15.77	15.81
2766	NYSE	FSD	Thu, Sep 30, 2021	15.88	16.01	15.83	15.78
2765	NYSE	FSD	Wed, Sep 29, 2021	16.02	16.02	15.86	15.88
2764	NYSE	FSD	Tue, Sep 28, 2021	16.09	16.09	15.89	15.93
2763	NYSE	FSD	Mon, Sep 27, 2021	16.08	16.10	16.01	16.10
2762	NYSE	FSD	Fri, Sep 24, 2021	16.12	16.14	15.95	16.03
2761	NYSE	FSD	Thu, Sep 23, 2021	16.10	16.16	16.01	16.12
2760	NYSE	FSD	Wed, Sep 22, 2021	15.99	16.09	15.92	16.09
2759	NYSE	FSD	Tue, Sep 21, 2021	15.91	15.98	15.86	15.94
2758	NYSE	FSD	Mon, Sep 20, 2021	16.00	16.01	15.82	15.85
2757	NYSE	FSD	Fri, Sep 17, 2021	16.04	16.10	16.02	16.06
2756	NYSE	FSD	Thu, Sep 16, 2021	16.05	16.06	16.01	16.02
2755	NYSE	FSD	Wed, Sep 15, 2021	16.09	16.10	16.03	16.05
2754	NYSE	FSD	Tue, Sep 14, 2021	16.07	16.12	16.00	16.03
2753	NYSE	FSD	Mon, Sep 13, 2021	16.05	16.10	16.01	16.08
2752	NYSE	FSD	Fri, Sep 10, 2021	16.07	16.07	15.99	16.01
2751	NYSE	FSD	Thu, Sep 9, 2021	15.97	16.01	15.97	16.00
2750	NYSE	FSD	Wed, Sep 8, 2021	15.98	16.08	15.92	15.98
2749	NYSE	FSD	Tue, Sep 7, 2021	15.94	16.00	15.91	15.96
2748	NYSE	FSD	Fri, Sep 3, 2021	16.01	16.05	15.92	15.95
2747	NYSE	FSD	Thu, Sep 2, 2021	16.07	16.07	15.95	16.02
2746	NYSE	FSD	Wed, Sep 1, 2021	15.88	16.05	15.88	16.05
2745	NYSE	FSD	Tue, Aug 31, 2021	15.93	16.00	15.90	15.88
2744	NYSE	FSD	Mon, Aug 30, 2021	15.94	15.97	15.92	15.95
2743	NYSE	FSD	Fri, Aug 27, 2021	15.92	15.96	15.87	15.92
2742	NYSE	FSD	Thu, Aug 26, 2021	15.95	15.95	15.89	15.90
2741	NYSE	FSD	Wed, Aug 25, 2021	15.95	15.95	15.88	15.93
2740	NYSE	FSD	Tue, Aug 24, 2021	15.87	15.93	15.86	15.89
2739	NYSE	FSD	Mon, Aug 23, 2021	15.79	15.90	15.78	15.87
2738	NYSE	FSD	Fri, Aug 20, 2021	15.75	15.82	15.73	15.75
2737	NYSE	FSD	Thu, Aug 19, 2021	15.79	15.84	15.75	15.76
2736	NYSE	FSD	Wed, Aug 18, 2021	15.89	15.89	15.80	15.85
2735	NYSE	FSD	Tue, Aug 17, 2021	15.92	15.94	15.81	15.86
2734	NYSE	FSD	Mon, Aug 16, 2021	15.93	15.95	15.89	15.92
2733	NYSE	FSD	Fri, Aug 13, 2021	15.90	15.93	15.88	15.88
2732	NYSE	FSD	Thu, Aug 12, 2021	15.90	15.93	15.83	15.89
2731	NYSE	FSD	Wed, Aug 11, 2021	15.89	15.94	15.87	15.90
2730	NYSE	FSD	Tue, Aug 10, 2021	15.94	15.95	15.84	15.89
2729	NYSE	FSD	Mon, Aug 9, 2021	15.90	15.93	15.83	15.89
2728	NYSE	FSD	Fri, Aug 6, 2021	15.86	15.87	15.80	15.83
2727	NYSE	FSD	Thu, Aug 5, 2021	15.86	15.90	15.84	15.84
2726	NYSE	FSD	Wed, Aug 4, 2021	15.89	15.93	15.84	15.86
2725	NYSE	FSD	Tue, Aug 3, 2021	15.92	15.95	15.84	15.85
2724	NYSE	FSD	Mon, Aug 2, 2021	15.92	16.01	15.89	15.91
2723	NYSE	FSD	Fri, Jul 30, 2021	16.00	16.07	16.00	15.91
2722	NYSE	FSD	Thu, Jul 29, 2021	16.04	16.07	16.02	16.02
2721	NYSE	FSD	Wed, Jul 28, 2021	16.04	16.08	16.01	16.04
2720	NYSE	FSD	Tue, Jul 27, 2021	16.06	16.13	16.00	16.02
2719	NYSE	FSD	Mon, Jul 26, 2021	16.03	16.05	15.95	16.03
2718	NYSE	FSD	Fri, Jul 23, 2021	15.99	16.14	15.96	16.05
2717	NYSE	FSD	Thu, Jul 22, 2021	15.88	15.98	15.85	15.96
2716	NYSE	FSD	Wed, Jul 21, 2021	15.74	15.86	15.72	15.84
2715	NYSE	FSD	Tue, Jul 20, 2021	15.55	15.75	15.54	15.74
2714	NYSE	FSD	Mon, Jul 19, 2021	15.70	15.72	15.50	15.50
2713	NYSE	FSD	Fri, Jul 16, 2021	15.91	15.98	15.68	15.71
2712	NYSE	FSD	Thu, Jul 15, 2021	15.93	15.94	15.86	15.90
2711	NYSE	FSD	Wed, Jul 14, 2021	15.98	15.98	15.85	15.89
2710	NYSE	FSD	Tue, Jul 13, 2021	15.88	16.03	15.87	15.92
2709	NYSE	FSD	Mon, Jul 12, 2021	15.80	15.94	15.75	15.88
2708	NYSE	FSD	Fri, Jul 9, 2021	15.75	15.81	15.73	15.76
2707	NYSE	FSD	Thu, Jul 8, 2021	15.69	15.75	15.65	15.72
2706	NYSE	FSD	Wed, Jul 7, 2021	15.70	15.77	15.68	15.71
2705	NYSE	FSD	Tue, Jul 6, 2021	15.77	15.77	15.65	15.66
2704	NYSE	FSD	Fri, Jul 2, 2021	15.73	15.87	15.70	15.72
2703	NYSE	FSD	Thu, Jul 1, 2021	15.65	15.76	15.64	15.69
2702	NYSE	FSD	Wed, Jun 30, 2021	15.77	15.84	15.73	15.64
2701	NYSE	FSD	Tue, Jun 29, 2021	15.57	15.78	15.57	15.78
2700	NYSE	FSD	Mon, Jun 28, 2021	15.61	15.64	15.53	15.56
2699	NYSE	FSD	Fri, Jun 25, 2021	15.56	15.61	15.56	15.58
2698	NYSE	FSD	Thu, Jun 24, 2021	15.56	15.61	15.50	15.57
2697	NYSE	FSD	Wed, Jun 23, 2021	15.51	15.51	15.48	15.51
2696	NYSE	FSD	Tue, Jun 22, 2021	15.51	15.56	15.47	15.49
2695	NYSE	FSD	Mon, Jun 21, 2021	15.54	15.54	15.48	15.48
2694	NYSE	FSD	Fri, Jun 18, 2021	15.58	15.59	15.46	15.51
2693	NYSE	FSD	Thu, Jun 17, 2021	15.61	15.63	15.55	15.61
2692	NYSE	FSD	Wed, Jun 16, 2021	15.48	15.69	15.42	15.63
2691	NYSE	FSD	Tue, Jun 15, 2021	15.44	15.47	15.37	15.45
2690	NYSE	FSD	Mon, Jun 14, 2021	15.40	15.40	15.32	15.38
2689	NYSE	FSD	Fri, Jun 11, 2021	15.38	15.40	15.36	15.37
2688	NYSE	FSD	Thu, Jun 10, 2021	15.39	15.40	15.35	15.38
2687	NYSE	FSD	Wed, Jun 9, 2021	15.39	15.39	15.31	15.37
2686	NYSE	FSD	Tue, Jun 8, 2021	15.38	15.38	15.34	15.36
2685	NYSE	FSD	Mon, Jun 7, 2021	15.29	15.35	15.26	15.33
2684	NYSE	FSD	Fri, Jun 4, 2021	15.26	15.35	15.24	15.33
2683	NYSE	FSD	Thu, Jun 3, 2021	15.25	15.32	15.22	15.24
2682	NYSE	FSD	Wed, Jun 2, 2021	15.23	15.29	15.23	15.26
2681	NYSE	FSD	Tue, Jun 1, 2021	15.25	15.30	15.24	15.26
2680	NYSE	FSD	Fri, May 28, 2021	15.31	15.35	15.31	15.34
2679	NYSE	FSD	Thu, May 27, 2021	15.36	15.39	15.30	15.31
2678	NYSE	FSD	Wed, May 26, 2021	15.27	15.35	15.26	15.31
2677	NYSE	FSD	Tue, May 25, 2021	15.27	15.36	15.27	15.28
2676	NYSE	FSD	Mon, May 24, 2021	15.34	15.36	15.28	15.28
2675	NYSE	FSD	Fri, May 21, 2021	15.33	15.37	15.32	15.32
2674	NYSE	FSD	Thu, May 20, 2021	15.30	15.35	15.29	15.35
2673	NYSE	FSD	Wed, May 19, 2021	15.30	15.33	15.20	15.30
2672	NYSE	FSD	Tue, May 18, 2021	15.33	15.35	15.29	15.32
2671	NYSE	FSD	Mon, May 17, 2021	15.28	15.37	15.24	15.33
2670	NYSE	FSD	Fri, May 14, 2021	15.15	15.33	15.15	15.27
2669	NYSE	FSD	Thu, May 13, 2021	15.21	15.24	15.10	15.12
2668	NYSE	FSD	Wed, May 12, 2021	15.34	15.37	15.14	15.15
2667	NYSE	FSD	Tue, May 11, 2021	15.36	15.42	15.33	15.37
2666	NYSE	FSD	Mon, May 10, 2021	15.40	15.43	15.38	15.41
2665	NYSE	FSD	Fri, May 7, 2021	15.43	15.43	15.38	15.43
2664	NYSE	FSD	Thu, May 6, 2021	15.40	15.43	15.40	15.40
2663	NYSE	FSD	Wed, May 5, 2021	15.42	15.43	15.36	15.43
2662	NYSE	FSD	Tue, May 4, 2021	15.39	15.45	15.38	15.42
2661	NYSE	FSD	Mon, May 3, 2021	15.37	15.48	15.34	15.43
2660	NYSE	FSD	Fri, Apr 30, 2021	15.36	15.47	15.36	15.35
2659	NYSE	FSD	Thu, Apr 29, 2021	15.40	15.43	15.36	15.43
2658	NYSE	FSD	Wed, Apr 28, 2021	15.33	15.40	15.33	15.39
2657	NYSE	FSD	Tue, Apr 27, 2021	15.33	15.37	15.33	15.33
2656	NYSE	FSD	Mon, Apr 26, 2021	15.33	15.37	15.31	15.35
2655	NYSE	FSD	Fri, Apr 23, 2021	15.27	15.35	15.27	15.32
2654	NYSE	FSD	Thu, Apr 22, 2021	15.26	15.30	15.25	15.27
2653	NYSE	FSD	Wed, Apr 21, 2021	15.28	15.30	15.23	15.30
2652	NYSE	FSD	Tue, Apr 20, 2021	15.18	15.30	15.18	15.25
2651	NYSE	FSD	Mon, Apr 19, 2021	15.18	15.23	15.18	15.18
2650	NYSE	FSD	Fri, Apr 16, 2021	15.25	15.27	15.19	15.22
2649	NYSE	FSD	Thu, Apr 15, 2021	15.16	15.27	15.09	15.27
2648	NYSE	FSD	Wed, Apr 14, 2021	15.08	15.14	15.08	15.08
2647	NYSE	FSD	Tue, Apr 13, 2021	15.12	15.12	15.09	15.11
2646	NYSE	FSD	Mon, Apr 12, 2021	15.13	15.21	15.07	15.12
2645	NYSE	FSD	Fri, Apr 9, 2021	15.12	15.14	15.06	15.14
2644	NYSE	FSD	Thu, Apr 8, 2021	15.05	15.13	15.05	15.10
2643	NYSE	FSD	Wed, Apr 7, 2021	14.96	15.04	14.96	15.04
2642	NYSE	FSD	Tue, Apr 6, 2021	14.95	15.01	14.95	14.98
2641	NYSE	FSD	Mon, Apr 5, 2021	15.07	15.08	14.98	14.99
2640	NYSE	FSD	Thu, Apr 1, 2021	15.01	15.11	14.97	15.07
2639	NYSE	FSD	Wed, Mar 31, 2021	15.10	15.18	15.07	15.01
2638	NYSE	FSD	Tue, Mar 30, 2021	15.03	15.08	15.01	15.07
2637	NYSE	FSD	Mon, Mar 29, 2021	14.98	15.07	14.98	15.07
2636	NYSE	FSD	Fri, Mar 26, 2021	14.95	15.05	14.94	15.04
2635	NYSE	FSD	Thu, Mar 25, 2021	14.86	14.93	14.86	14.93
2634	NYSE	FSD	Wed, Mar 24, 2021	14.87	14.99	14.87	14.94
2633	NYSE	FSD	Tue, Mar 23, 2021	14.86	14.89	14.85	14.86
2632	NYSE	FSD	Mon, Mar 22, 2021	14.80	14.92	14.80	14.86
2631	NYSE	FSD	Fri, Mar 19, 2021	14.81	14.86	14.76	14.81
2630	NYSE	FSD	Thu, Mar 18, 2021	14.84	14.93	14.76	14.76
2629	NYSE	FSD	Wed, Mar 17, 2021	14.90	14.93	14.86	14.92
2628	NYSE	FSD	Tue, Mar 16, 2021	14.95	14.96	14.90	14.92
2627	NYSE	FSD	Mon, Mar 15, 2021	15.02	15.04	14.94	14.96
2626	NYSE	FSD	Fri, Mar 12, 2021	14.90	14.99	14.90	14.99
2625	NYSE	FSD	Thu, Mar 11, 2021	15.02	15.02	14.96	15.01
2624	NYSE	FSD	Wed, Mar 10, 2021	14.85	14.97	14.83	14.96
2623	NYSE	FSD	Tue, Mar 9, 2021	14.87	14.87	14.81	14.85
2622	NYSE	FSD	Mon, Mar 8, 2021	14.84	14.91	14.79	14.79
2621	NYSE	FSD	Fri, Mar 5, 2021	15.02	15.02	14.77	14.86
2620	NYSE	FSD	Thu, Mar 4, 2021	15.04	15.05	14.83	14.86
2619	NYSE	FSD	Wed, Mar 3, 2021	14.95	15.05	14.92	15.04
2618	NYSE	FSD	Tue, Mar 2, 2021	14.90	14.97	14.90	14.96
2617	NYSE	FSD	Mon, Mar 1, 2021	14.88	15.08	14.79	14.93
2616	NYSE	FSD	Fri, Feb 26, 2021	14.87	14.90	14.75	14.77
2615	NYSE	FSD	Thu, Feb 25, 2021	14.94	15.04	14.74	14.75
2614	NYSE	FSD	Wed, Feb 24, 2021	14.98	15.05	14.97	15.02
2613	NYSE	FSD	Tue, Feb 23, 2021	15.03	15.08	14.84	15.02
2612	NYSE	FSD	Mon, Feb 22, 2021	14.99	15.12	14.98	15.03
2611	NYSE	FSD	Fri, Feb 19, 2021	15.13	15.16	14.98	14.98
2610	NYSE	FSD	Thu, Feb 18, 2021	15.01	15.16	15.01	15.13
2609	NYSE	FSD	Wed, Feb 17, 2021	15.04	15.12	15.04	15.07
2608	NYSE	FSD	Tue, Feb 16, 2021	15.20	15.20	15.05	15.15
2607	NYSE	FSD	Fri, Feb 12, 2021	15.20	15.20	15.07	15.12
2606	NYSE	FSD	Thu, Feb 11, 2021	15.19	15.19	15.08	15.13
2605	NYSE	FSD	Wed, Feb 10, 2021	15.14	15.14	15.07	15.13
2604	NYSE	FSD	Tue, Feb 9, 2021	15.06	15.12	15.01	15.09
2603	NYSE	FSD	Mon, Feb 8, 2021	15.02	15.05	15.00	15.04
2602	NYSE	FSD	Fri, Feb 5, 2021	14.96	15.02	14.96	15.02
2601	NYSE	FSD	Thu, Feb 4, 2021	14.83	15.00	14.83	14.99
2600	NYSE	FSD	Wed, Feb 3, 2021	14.83	14.87	14.80	14.86
2599	NYSE	FSD	Tue, Feb 2, 2021	14.80	14.84	14.76	14.81
2598	NYSE	FSD	Mon, Feb 1, 2021	14.82	14.89	14.74	14.79
2597	NYSE	FSD	Fri, Jan 29, 2021	14.87	14.98	14.83	14.82
2596	NYSE	FSD	Thu, Jan 28, 2021	14.89	14.96	14.89	14.95
2595	NYSE	FSD	Wed, Jan 27, 2021	14.89	14.92	14.83	14.88
2594	NYSE	FSD	Tue, Jan 26, 2021	14.88	14.95	14.85	14.86
2593	NYSE	FSD	Mon, Jan 25, 2021	14.90	14.95	14.83	14.89
2592	NYSE	FSD	Fri, Jan 22, 2021	14.90	14.90	14.86	14.88
2591	NYSE	FSD	Thu, Jan 21, 2021	14.84	14.93	14.84	14.90
2590	NYSE	FSD	Wed, Jan 20, 2021	14.88	14.95	14.80	14.88
2589	NYSE	FSD	Tue, Jan 19, 2021	14.87	14.94	14.79	14.87
2588	NYSE	FSD	Fri, Jan 15, 2021	14.95	14.98	14.83	14.87
2587	NYSE	FSD	Thu, Jan 14, 2021	14.86	14.94	14.83	14.93
2586	NYSE	FSD	Wed, Jan 13, 2021	14.70	14.88	14.67	14.83
2585	NYSE	FSD	Tue, Jan 12, 2021	14.71	14.77	14.66	14.71
2584	NYSE	FSD	Mon, Jan 11, 2021	14.65	14.75	14.61	14.69
2583	NYSE	FSD	Fri, Jan 8, 2021	14.71	14.81	14.71	14.76
2582	NYSE	FSD	Thu, Jan 7, 2021	14.69	14.82	14.68	14.70
2581	NYSE	FSD	Wed, Jan 6, 2021	14.60	14.71	14.55	14.60
2580	NYSE	FSD	Tue, Jan 5, 2021	14.54	14.64	14.51	14.61
2579	NYSE	FSD	Mon, Jan 4, 2021	14.66	14.66	14.54	14.57
2578	NYSE	FSD	Thu, Dec 31, 2020	14.71	14.79	14.61	14.66
2577	NYSE	FSD	Wed, Dec 30, 2020	14.67	14.80	14.67	14.75
2576	NYSE	FSD	Tue, Dec 29, 2020	14.62	14.77	14.60	14.70
2575	NYSE	FSD	Mon, Dec 28, 2020	14.68	14.69	14.57	14.58
2574	NYSE	FSD	Thu, Dec 24, 2020	14.57	14.69	14.57	14.63
2573	NYSE	FSD	Wed, Dec 23, 2020	14.50	14.64	14.49	14.53
2572	NYSE	FSD	Tue, Dec 22, 2020	14.56	14.60	14.51	14.53
2571	NYSE	FSD	Mon, Dec 21, 2020	14.57	14.65	14.50	14.54
2570	NYSE	FSD	Fri, Dec 18, 2020	14.55	14.66	14.53	14.63
2569	NYSE	FSD	Thu, Dec 17, 2020	14.62	14.67	14.51	14.54
2568	NYSE	FSD	Wed, Dec 16, 2020	14.55	14.66	14.55	14.62
2567	NYSE	FSD	Tue, Dec 15, 2020	14.64	14.65	14.53	14.55
2566	NYSE	FSD	Mon, Dec 14, 2020	14.60	14.68	14.58	14.58
2565	NYSE	FSD	Fri, Dec 11, 2020	14.60	14.70	14.56	14.59
2564	NYSE	FSD	Thu, Dec 10, 2020	14.61	14.70	14.58	14.65
2563	NYSE	FSD	Wed, Dec 9, 2020	14.59	14.69	14.59	14.65
2562	NYSE	FSD	Tue, Dec 8, 2020	14.55	14.69	14.55	14.58
2561	NYSE	FSD	Mon, Dec 7, 2020	14.58	14.63	14.55	14.58
2560	NYSE	FSD	Fri, Dec 4, 2020	14.60	14.66	14.60	14.63
2559	NYSE	FSD	Thu, Dec 3, 2020	14.60	14.66	14.59	14.61
2558	NYSE	FSD	Wed, Dec 2, 2020	14.52	14.65	14.46	14.62
2557	NYSE	FSD	Tue, Dec 1, 2020	14.46	14.57	14.44	14.55
2556	NYSE	FSD	Mon, Nov 30, 2020	14.50	14.57	14.49	14.46
2555	NYSE	FSD	Fri, Nov 27, 2020	14.45	14.51	14.43	14.49
2554	NYSE	FSD	Wed, Nov 25, 2020	14.40	14.47	14.37	14.46
2553	NYSE	FSD	Tue, Nov 24, 2020	14.26	14.38	14.26	14.37
2552	NYSE	FSD	Mon, Nov 23, 2020	14.27	14.32	14.21	14.22
2551	NYSE	FSD	Fri, Nov 20, 2020	14.25	14.26	14.20	14.24
2550	NYSE	FSD	Thu, Nov 19, 2020	14.19	14.28	14.19	14.25
2549	NYSE	FSD	Wed, Nov 18, 2020	14.17	14.28	14.17	14.22
2548	NYSE	FSD	Tue, Nov 17, 2020	14.10	14.24	14.06	14.20
2547	NYSE	FSD	Mon, Nov 16, 2020	14.12	14.17	14.06	14.17
2546	NYSE	FSD	Fri, Nov 13, 2020	13.99	14.09	13.97	14.01
2545	NYSE	FSD	Thu, Nov 12, 2020	13.98	14.04	13.95	14.00
2544	NYSE	FSD	Wed, Nov 11, 2020	14.10	14.10	13.98	14.02
2543	NYSE	FSD	Tue, Nov 10, 2020	13.98	14.05	13.97	14.01
2542	NYSE	FSD	Mon, Nov 9, 2020	14.00	14.06	13.88	13.94
2541	NYSE	FSD	Fri, Nov 6, 2020	13.80	13.83	13.77	13.78
2540	NYSE	FSD	Thu, Nov 5, 2020	13.76	13.98	13.74	13.79
2539	NYSE	FSD	Wed, Nov 4, 2020	13.61	13.80	13.61	13.71
2538	NYSE	FSD	Tue, Nov 3, 2020	13.45	13.54	13.45	13.53
2537	NYSE	FSD	Mon, Nov 2, 2020	13.49	13.51	13.42	13.42
2536	NYSE	FSD	Fri, Oct 30, 2020	13.48	13.56	13.44	13.38
2535	NYSE	FSD	Thu, Oct 29, 2020	13.48	13.59	13.46	13.57
2534	NYSE	FSD	Wed, Oct 28, 2020	13.58	13.58	13.48	13.52
2533	NYSE	FSD	Tue, Oct 27, 2020	13.69	13.72	13.69	13.69
2532	NYSE	FSD	Mon, Oct 26, 2020	13.62	13.72	13.56	13.66
2531	NYSE	FSD	Fri, Oct 23, 2020	13.96	14.01	13.65	13.73
2530	NYSE	FSD	Thu, Oct 22, 2020	14.02	14.02	13.74	13.95
2529	NYSE	FSD	Wed, Oct 21, 2020	14.02	14.04	13.95	13.96
2528	NYSE	FSD	Tue, Oct 20, 2020	13.94	14.00	13.91	13.99
2527	NYSE	FSD	Mon, Oct 19, 2020	14.19	14.19	13.86	13.87
2526	NYSE	FSD	Fri, Oct 16, 2020	14.20	14.24	14.12	14.12
2525	NYSE	FSD	Thu, Oct 15, 2020	14.29	14.29	14.20	14.24
2524	NYSE	FSD	Wed, Oct 14, 2020	14.30	14.33	14.29	14.31
2523	NYSE	FSD	Tue, Oct 13, 2020	14.27	14.32	14.26	14.30
2522	NYSE	FSD	Mon, Oct 12, 2020	14.19	14.30	14.19	14.27
2521	NYSE	FSD	Fri, Oct 9, 2020	14.14	14.23	14.14	14.19
2520	NYSE	FSD	Thu, Oct 8, 2020	14.10	14.26	14.06	14.16
2519	NYSE	FSD	Wed, Oct 7, 2020	13.96	14.09	13.96	14.08
2518	NYSE	FSD	Tue, Oct 6, 2020	13.91	13.98	13.91	13.95
2517	NYSE	FSD	Mon, Oct 5, 2020	13.90	13.92	13.87	13.91
2516	NYSE	FSD	Fri, Oct 2, 2020	13.76	13.89	13.76	13.87
2515	NYSE	FSD	Thu, Oct 1, 2020	13.83	13.90	13.80	13.88
2514	NYSE	FSD	Wed, Sep 30, 2020	13.98	14.01	13.92	13.81
2513	NYSE	FSD	Tue, Sep 29, 2020	13.92	13.98	13.89	13.96
2512	NYSE	FSD	Mon, Sep 28, 2020	13.84	13.96	13.84	13.95
2511	NYSE	FSD	Fri, Sep 25, 2020	13.82	13.88	13.76	13.80
2510	NYSE	FSD	Thu, Sep 24, 2020	13.85	13.94	13.84	13.87
2509	NYSE	FSD	Wed, Sep 23, 2020	14.15	14.23	13.92	13.96
2508	NYSE	FSD	Tue, Sep 22, 2020	14.22	14.22	14.16	14.19
2507	NYSE	FSD	Mon, Sep 21, 2020	14.06	14.21	14.06	14.21
2506	NYSE	FSD	Fri, Sep 18, 2020	14.30	14.36	14.20	14.26
2505	NYSE	FSD	Thu, Sep 17, 2020	14.23	14.30	14.20	14.28
2504	NYSE	FSD	Wed, Sep 16, 2020	14.22	14.34	14.11	14.30
2503	NYSE	FSD	Tue, Sep 15, 2020	14.22	14.23	14.17	14.22
2502	NYSE	FSD	Mon, Sep 14, 2020	14.07	14.19	14.06	14.17
2501	NYSE	FSD	Fri, Sep 11, 2020	14.03	14.11	14.03	14.09
2500	NYSE	FSD	Thu, Sep 10, 2020	13.98	14.05	13.95	14.01
2499	NYSE	FSD	Wed, Sep 9, 2020	13.89	14.01	13.89	14.00
2498	NYSE	FSD	Tue, Sep 8, 2020	13.78	13.90	13.78	13.82
2497	NYSE	FSD	Fri, Sep 4, 2020	14.06	14.09	13.84	13.99
2496	NYSE	FSD	Thu, Sep 3, 2020	14.10	14.13	14.01	14.05
2495	NYSE	FSD	Wed, Sep 2, 2020	14.17	14.21	14.04	14.20
2494	NYSE	FSD	Tue, Sep 1, 2020	13.99	14.21	13.95	14.19
2493	NYSE	FSD	Mon, Aug 31, 2020	14.04	14.11	14.04	13.97
2492	NYSE	FSD	Fri, Aug 28, 2020	14.06	14.09	14.00	14.08
2491	NYSE	FSD	Thu, Aug 27, 2020	14.02	14.07	14.01	14.02
2490	NYSE	FSD	Wed, Aug 26, 2020	14.00	14.06	13.96	14.06
2489	NYSE	FSD	Tue, Aug 25, 2020	13.97	14.00	13.97	14.00
2488	NYSE	FSD	Mon, Aug 24, 2020	14.00	14.02	13.98	14.00
2487	NYSE	FSD	Fri, Aug 21, 2020	13.91	14.00	13.91	13.99
2486	NYSE	FSD	Thu, Aug 20, 2020	13.99	14.03	13.92	14.03
2485	NYSE	FSD	Wed, Aug 19, 2020	13.98	14.02	13.94	13.98
2484	NYSE	FSD	Tue, Aug 18, 2020	13.94	14.01	13.94	13.98
2483	NYSE	FSD	Mon, Aug 17, 2020	14.06	14.06	13.94	13.98
2482	NYSE	FSD	Fri, Aug 14, 2020	14.01	14.05	13.95	13.95
2481	NYSE	FSD	Thu, Aug 13, 2020	13.98	14.10	13.98	14.03
2480	NYSE	FSD	Wed, Aug 12, 2020	13.96	14.04	13.96	14.03
2479	NYSE	FSD	Tue, Aug 11, 2020	13.99	14.01	13.85	13.90
2478	NYSE	FSD	Mon, Aug 10, 2020	14.00	14.10	13.91	13.98
2477	NYSE	FSD	Fri, Aug 7, 2020	13.96	14.02	13.96	13.97
2476	NYSE	FSD	Thu, Aug 6, 2020	13.98	14.02	13.98	13.99
2475	NYSE	FSD	Wed, Aug 5, 2020	13.99	14.05	13.99	13.99
2474	NYSE	FSD	Tue, Aug 4, 2020	13.98	14.14	13.98	14.01
2473	NYSE	FSD	Mon, Aug 3, 2020	13.91	14.04	13.87	14.03
2472	NYSE	FSD	Fri, Jul 31, 2020	14.05	14.05	13.98	13.91
2471	NYSE	FSD	Thu, Jul 30, 2020	13.96	14.14	13.77	13.97
2470	NYSE	FSD	Wed, Jul 29, 2020	13.80	14.00	13.80	14.00
2469	NYSE	FSD	Tue, Jul 28, 2020	13.68	13.82	13.68	13.82
2468	NYSE	FSD	Mon, Jul 27, 2020	13.66	13.73	13.65	13.72
2467	NYSE	FSD	Fri, Jul 24, 2020	13.61	13.73	13.60	13.69
2466	NYSE	FSD	Thu, Jul 23, 2020	13.65	13.71	13.54	13.57
2465	NYSE	FSD	Wed, Jul 22, 2020	13.52	13.63	13.52	13.63
2464	NYSE	FSD	Tue, Jul 21, 2020	13.44	13.55	13.44	13.51
2463	NYSE	FSD	Mon, Jul 20, 2020	13.36	13.50	13.36	13.43
2462	NYSE	FSD	Fri, Jul 17, 2020	13.38	13.44	13.32	13.39
2461	NYSE	FSD	Thu, Jul 16, 2020	13.29	13.39	13.28	13.36
2460	NYSE	FSD	Wed, Jul 15, 2020	13.36	13.36	13.22	13.30
2459	NYSE	FSD	Tue, Jul 14, 2020	13.15	13.26	13.10	13.22
2458	NYSE	FSD	Mon, Jul 13, 2020	13.33	13.33	13.17	13.17
2457	NYSE	FSD	Fri, Jul 10, 2020	13.16	13.30	13.16	13.24
2456	NYSE	FSD	Thu, Jul 9, 2020	13.26	13.32	13.15	13.20
2455	NYSE	FSD	Wed, Jul 8, 2020	13.29	13.32	13.26	13.29
2454	NYSE	FSD	Tue, Jul 7, 2020	13.25	13.34	13.24	13.24
2453	NYSE	FSD	Mon, Jul 6, 2020	13.33	13.36	13.28	13.33
2452	NYSE	FSD	Thu, Jul 2, 2020	13.22	13.34	13.22	13.26
2451	NYSE	FSD	Wed, Jul 1, 2020	13.19	13.24	13.16	13.17
2450	NYSE	FSD	Tue, Jun 30, 2020	13.15	13.32	13.13	13.16
2449	NYSE	FSD	Mon, Jun 29, 2020	13.31	13.31	13.17	13.20
2448	NYSE	FSD	Fri, Jun 26, 2020	13.37	13.39	13.22	13.24
2447	NYSE	FSD	Thu, Jun 25, 2020	13.40	13.44	13.31	13.40
2446	NYSE	FSD	Wed, Jun 24, 2020	13.46	13.51	13.37	13.43
2445	NYSE	FSD	Tue, Jun 23, 2020	13.55	13.55	13.49	13.51
2444	NYSE	FSD	Mon, Jun 22, 2020	13.52	13.58	13.50	13.51
2443	NYSE	FSD	Fri, Jun 19, 2020	13.56	13.66	13.49	13.52
2442	NYSE	FSD	Thu, Jun 18, 2020	13.55	13.58	13.50	13.54
2441	NYSE	FSD	Wed, Jun 17, 2020	13.60	13.63	13.49	13.54
2440	NYSE	FSD	Tue, Jun 16, 2020	13.67	13.70	13.52	13.52
2439	NYSE	FSD	Mon, Jun 15, 2020	13.43	13.60	13.29	13.51
2438	NYSE	FSD	Fri, Jun 12, 2020	13.64	13.64	13.37	13.48
2437	NYSE	FSD	Thu, Jun 11, 2020	13.72	13.84	13.31	13.37
2436	NYSE	FSD	Wed, Jun 10, 2020	14.05	14.05	13.96	14.02
2435	NYSE	FSD	Tue, Jun 9, 2020	14.05	14.09	13.99	14.07
2434	NYSE	FSD	Mon, Jun 8, 2020	14.05	14.19	13.99	14.16
2433	NYSE	FSD	Fri, Jun 5, 2020	14.02	14.06	13.94	13.98
2432	NYSE	FSD	Thu, Jun 4, 2020	13.98	13.98	13.83	13.85
2431	NYSE	FSD	Wed, Jun 3, 2020	14.06	14.09	13.97	13.97
2430	NYSE	FSD	Tue, Jun 2, 2020	14.00	14.05	13.97	14.05
2429	NYSE	FSD	Mon, Jun 1, 2020	13.70	13.99	13.68	13.95
2428	NYSE	FSD	Fri, May 29, 2020	13.67	13.89	13.67	13.75
2427	NYSE	FSD	Thu, May 28, 2020	13.52	13.77	13.50	13.72
2426	NYSE	FSD	Wed, May 27, 2020	13.48	13.56	13.45	13.55
2425	NYSE	FSD	Tue, May 26, 2020	13.43	13.52	13.42	13.50
2424	NYSE	FSD	Fri, May 22, 2020	13.17	13.33	13.12	13.28
2423	NYSE	FSD	Thu, May 21, 2020	13.07	13.16	13.07	13.13
2422	NYSE	FSD	Wed, May 20, 2020	13.00	13.16	12.98	13.15
2421	NYSE	FSD	Tue, May 19, 2020	12.91	12.99	12.85	12.97
2420	NYSE	FSD	Mon, May 18, 2020	12.84	13.01	12.82	12.99
2419	NYSE	FSD	Fri, May 15, 2020	12.69	12.71	12.61	12.65
2418	NYSE	FSD	Thu, May 14, 2020	12.60	12.70	12.50	12.69
2417	NYSE	FSD	Wed, May 13, 2020	12.74	12.82	12.18	12.75
2416	NYSE	FSD	Tue, May 12, 2020	12.93	12.93	12.81	12.81
2415	NYSE	FSD	Mon, May 11, 2020	12.72	12.88	12.72	12.85
2414	NYSE	FSD	Fri, May 8, 2020	12.82	12.87	12.77	12.87
2413	NYSE	FSD	Thu, May 7, 2020	12.75	12.81	12.73	12.74
2412	NYSE	FSD	Wed, May 6, 2020	12.63	12.70	12.63	12.69
2411	NYSE	FSD	Tue, May 5, 2020	12.63	12.75	12.59	12.64
2410	NYSE	FSD	Mon, May 4, 2020	12.48	12.63	12.48	12.58
2409	NYSE	FSD	Fri, May 1, 2020	12.56	12.60	12.51	12.58
2408	NYSE	FSD	Thu, Apr 30, 2020	12.72	12.83	12.72	12.71
2407	NYSE	FSD	Wed, Apr 29, 2020	12.80	12.87	12.76	12.82
2406	NYSE	FSD	Tue, Apr 28, 2020	12.87	12.87	12.69	12.70
2405	NYSE	FSD	Mon, Apr 27, 2020	12.75	12.89	12.72	12.76
2404	NYSE	FSD	Fri, Apr 24, 2020	12.93	12.93	12.68	12.69
2403	NYSE	FSD	Thu, Apr 23, 2020	12.88	13.00	12.85	12.93
2402	NYSE	FSD	Wed, Apr 22, 2020	12.83	13.03	12.83	12.87
2401	NYSE	FSD	Tue, Apr 21, 2020	12.64	12.82	12.62	12.79
2400	NYSE	FSD	Mon, Apr 20, 2020	12.92	12.98	12.82	12.88
2399	NYSE	FSD	Fri, Apr 17, 2020	12.92	13.00	12.84	12.98
2398	NYSE	FSD	Thu, Apr 16, 2020	12.85	12.85	12.68	12.78
2397	NYSE	FSD	Wed, Apr 15, 2020	12.86	12.87	12.67	12.81
2396	NYSE	FSD	Tue, Apr 14, 2020	12.90	13.13	12.90	12.99
2395	NYSE	FSD	Mon, Apr 13, 2020	12.92	12.93	12.58	12.72
2394	NYSE	FSD	Thu, Apr 9, 2020	12.72	13.36	12.72	12.84
2393	NYSE	FSD	Wed, Apr 8, 2020	12.05	12.44	12.05	12.32
2392	NYSE	FSD	Tue, Apr 7, 2020	12.01	12.19	11.91	11.97
2391	NYSE	FSD	Mon, Apr 6, 2020	11.77	11.95	11.66	11.81
2390	NYSE	FSD	Fri, Apr 3, 2020	11.76	11.83	11.39	11.48
2389	NYSE	FSD	Thu, Apr 2, 2020	11.55	11.90	11.55	11.90
2388	NYSE	FSD	Wed, Apr 1, 2020	11.60	11.79	11.56	11.73
2387	NYSE	FSD	Tue, Mar 31, 2020	11.88	12.28	11.88	12.06
2386	NYSE	FSD	Mon, Mar 30, 2020	11.82	12.09	11.50	12.00
2385	NYSE	FSD	Fri, Mar 27, 2020	11.74	12.11	11.67	11.87
2384	NYSE	FSD	Thu, Mar 26, 2020	11.28	12.22	11.28	12.19
2383	NYSE	FSD	Wed, Mar 25, 2020	10.55	11.48	10.55	11.30
2382	NYSE	FSD	Tue, Mar 24, 2020	10.06	10.49	10.06	10.42
2381	NYSE	FSD	Mon, Mar 23, 2020	10.62	10.62	9.55	9.68
2380	NYSE	FSD	Fri, Mar 20, 2020	10.65	11.18	10.18	10.55
2379	NYSE	FSD	Thu, Mar 19, 2020	10.00	10.86	9.61	10.48
2378	NYSE	FSD	Wed, Mar 18, 2020	11.50	11.51	9.97	10.12
2377	NYSE	FSD	Tue, Mar 17, 2020	11.74	12.08	11.54	11.88
2376	NYSE	FSD	Mon, Mar 16, 2020	11.90	12.16	11.52	11.65
2375	NYSE	FSD	Fri, Mar 13, 2020	12.51	12.84	12.36	12.81
2374	NYSE	FSD	Thu, Mar 12, 2020	12.80	12.80	11.77	12.17
2373	NYSE	FSD	Wed, Mar 11, 2020	13.46	13.60	13.27	13.30
2372	NYSE	FSD	Tue, Mar 10, 2020	13.93	14.04	13.28	13.73
2371	NYSE	FSD	Mon, Mar 9, 2020	14.34	14.34	13.52	13.75
2370	NYSE	FSD	Fri, Mar 6, 2020	14.84	14.84	14.61	14.84
2369	NYSE	FSD	Thu, Mar 5, 2020	15.12	15.22	14.97	15.03
2368	NYSE	FSD	Wed, Mar 4, 2020	15.04	15.40	15.02	15.38
2367	NYSE	FSD	Tue, Mar 3, 2020	14.80	15.13	14.80	14.86
2366	NYSE	FSD	Mon, Mar 2, 2020	14.38	14.97	14.37	14.76
2365	NYSE	FSD	Fri, Feb 28, 2020	14.83	14.95	14.32	14.35
2364	NYSE	FSD	Thu, Feb 27, 2020	15.30	15.35	15.06	15.14
2363	NYSE	FSD	Wed, Feb 26, 2020	15.34	15.45	15.34	15.43
2362	NYSE	FSD	Tue, Feb 25, 2020	15.64	15.68	15.27	15.33
2361	NYSE	FSD	Mon, Feb 24, 2020	15.72	15.81	15.61	15.66
2360	NYSE	FSD	Fri, Feb 21, 2020	15.96	16.01	15.88	15.89
2359	NYSE	FSD	Thu, Feb 20, 2020	15.97	15.99	15.94	15.96
2358	NYSE	FSD	Wed, Feb 19, 2020	15.90	15.97	15.90	15.97
2357	NYSE	FSD	Tue, Feb 18, 2020	15.81	15.88	15.81	15.88
2356	NYSE	FSD	Fri, Feb 14, 2020	15.79	15.83	15.79	15.81
2355	NYSE	FSD	Thu, Feb 13, 2020	15.77	15.86	15.77	15.82
2354	NYSE	FSD	Wed, Feb 12, 2020	15.79	15.82	15.75	15.81
2353	NYSE	FSD	Tue, Feb 11, 2020	15.75	15.78	15.74	15.75
2352	NYSE	FSD	Mon, Feb 10, 2020	15.68	15.77	15.68	15.75
2351	NYSE	FSD	Fri, Feb 7, 2020	15.69	15.72	15.65	15.70
2350	NYSE	FSD	Thu, Feb 6, 2020	15.70	15.72	15.66	15.69
2349	NYSE	FSD	Wed, Feb 5, 2020	15.64	15.71	15.63	15.70
2348	NYSE	FSD	Tue, Feb 4, 2020	15.61	15.64	15.61	15.63
2347	NYSE	FSD	Mon, Feb 3, 2020	15.60	15.65	15.50	15.58
2346	NYSE	FSD	Fri, Jan 31, 2020	15.72	15.77	15.64	15.65
2345	NYSE	FSD	Thu, Jan 30, 2020	15.69	15.80	15.69	15.77
2344	NYSE	FSD	Wed, Jan 29, 2020	15.83	15.83	15.79	15.79
2343	NYSE	FSD	Tue, Jan 28, 2020	15.56	15.80	15.39	15.79
2342	NYSE	FSD	Mon, Jan 27, 2020	15.77	15.78	15.53	15.60
2341	NYSE	FSD	Fri, Jan 24, 2020	15.93	15.94	15.85	15.85
2340	NYSE	FSD	Thu, Jan 23, 2020	15.93	15.96	15.91	15.92
2339	NYSE	FSD	Wed, Jan 22, 2020	15.94	15.97	15.93	15.97
2338	NYSE	FSD	Tue, Jan 21, 2020	15.92	15.94	15.91	15.94
2337	NYSE	FSD	Fri, Jan 17, 2020	15.91	15.94	15.90	15.91
2336	NYSE	FSD	Thu, Jan 16, 2020	15.90	15.95	15.87	15.94
2335	NYSE	FSD	Wed, Jan 15, 2020	15.85	15.94	15.82	15.92
2334	NYSE	FSD	Tue, Jan 14, 2020	15.75	15.87	15.75	15.83
2333	NYSE	FSD	Mon, Jan 13, 2020	15.71	15.77	15.71	15.77
2332	NYSE	FSD	Fri, Jan 10, 2020	15.72	15.74	15.69	15.74
2331	NYSE	FSD	Thu, Jan 9, 2020	15.78	15.78	15.69	15.74
2330	NYSE	FSD	Wed, Jan 8, 2020	15.78	15.80	15.77	15.77
2329	NYSE	FSD	Tue, Jan 7, 2020	15.72	15.80	15.72	15.76
2328	NYSE	FSD	Mon, Jan 6, 2020	15.71	15.78	15.70	15.70
2327	NYSE	FSD	Fri, Jan 3, 2020	15.61	15.75	15.61	15.75
2326	NYSE	FSD	Thu, Jan 2, 2020	15.70	15.75	15.65	15.65
2325	NYSE	FSD	Tue, Dec 31, 2019	15.62	15.79	15.60	15.75
2324	NYSE	FSD	Mon, Dec 30, 2019	15.61	15.69	15.60	15.65
2323	NYSE	FSD	Fri, Dec 27, 2019	15.62	15.63	15.55	15.63
2322	NYSE	FSD	Thu, Dec 26, 2019	15.65	15.67	15.58	15.67
2321	NYSE	FSD	Tue, Dec 24, 2019	15.60	15.65	15.59	15.65
2320	NYSE	FSD	Mon, Dec 23, 2019	15.65	15.65	15.56	15.60
2319	NYSE	FSD	Fri, Dec 20, 2019	15.60	15.63	15.55	15.56
2318	NYSE	FSD	Thu, Dec 19, 2019	15.59	15.65	15.59	15.64
2317	NYSE	FSD	Wed, Dec 18, 2019	15.60	15.63	15.53	15.60
2316	NYSE	FSD	Tue, Dec 17, 2019	15.53	15.65	15.52	15.62
2315	NYSE	FSD	Mon, Dec 16, 2019	15.60	15.60	15.56	15.56
2314	NYSE	FSD	Fri, Dec 13, 2019	15.53	15.57	15.52	15.57
2313	NYSE	FSD	Thu, Dec 12, 2019	15.63	15.63	15.48	15.55
2312	NYSE	FSD	Wed, Dec 11, 2019	15.56	15.64	15.50	15.63
2311	NYSE	FSD	Tue, Dec 10, 2019	15.40	15.66	15.40	15.57
2310	NYSE	FSD	Mon, Dec 9, 2019	15.39	15.43	15.39	15.41
2309	NYSE	FSD	Fri, Dec 6, 2019	15.33	15.40	15.32	15.39
2308	NYSE	FSD	Thu, Dec 5, 2019	15.33	15.40	15.31	15.34
2307	NYSE	FSD	Wed, Dec 4, 2019	15.30	15.38	15.30	15.36
2306	NYSE	FSD	Tue, Dec 3, 2019	15.31	15.34	15.19	15.34
2305	NYSE	FSD	Mon, Dec 2, 2019	15.36	15.37	15.28	15.31
2304	NYSE	FSD	Fri, Nov 29, 2019	15.44	15.56	15.43	15.51
2303	NYSE	FSD	Wed, Nov 27, 2019	15.49	15.51	15.43	15.46
2302	NYSE	FSD	Tue, Nov 26, 2019	15.37	15.50	15.35	15.50
2301	NYSE	FSD	Mon, Nov 25, 2019	15.36	15.44	15.36	15.40
2300	NYSE	FSD	Fri, Nov 22, 2019	15.35	15.42	15.28	15.37
2299	NYSE	FSD	Thu, Nov 21, 2019	15.37	15.39	15.32	15.34
2298	NYSE	FSD	Wed, Nov 20, 2019	15.32	15.46	15.27	15.36
2297	NYSE	FSD	Tue, Nov 19, 2019	15.35	15.42	15.32	15.34
2296	NYSE	FSD	Mon, Nov 18, 2019	15.36	15.49	15.12	15.33
2295	NYSE	FSD	Fri, Nov 15, 2019	15.46	15.48	15.37	15.37
2294	NYSE	FSD	Thu, Nov 14, 2019	15.44	15.52	15.34	15.42
2293	NYSE	FSD	Wed, Nov 13, 2019	15.38	15.45	15.31	15.45
2292	NYSE	FSD	Tue, Nov 12, 2019	15.36	15.42	15.35	15.41
2291	NYSE	FSD	Mon, Nov 11, 2019	15.31	15.43	15.27	15.42
2290	NYSE	FSD	Fri, Nov 8, 2019	15.26	15.34	15.24	15.33
2289	NYSE	FSD	Thu, Nov 7, 2019	15.30	15.34	15.29	15.30
2288	NYSE	FSD	Wed, Nov 6, 2019	15.40	15.40	15.31	15.32
2287	NYSE	FSD	Tue, Nov 5, 2019	15.39	15.39	15.33	15.37
2286	NYSE	FSD	Mon, Nov 4, 2019	15.48	15.52	15.34	15.39
2285	NYSE	FSD	Fri, Nov 1, 2019	15.41	15.75	15.28	15.52
2284	NYSE	FSD	Thu, Oct 31, 2019	15.47	15.61	15.34	15.38
2283	NYSE	FSD	Wed, Oct 30, 2019	15.40	15.40	15.31	15.37
2282	NYSE	FSD	Tue, Oct 29, 2019	15.31	15.38	15.25	15.38
2281	NYSE	FSD	Mon, Oct 28, 2019	15.37	15.38	15.30	15.37
2280	NYSE	FSD	Fri, Oct 25, 2019	15.30	15.37	15.29	15.36
2279	NYSE	FSD	Thu, Oct 24, 2019	15.34	15.34	15.26	15.31
2278	NYSE	FSD	Wed, Oct 23, 2019	15.26	15.36	15.25	15.35
2277	NYSE	FSD	Tue, Oct 22, 2019	15.17	15.33	15.17	15.29
2276	NYSE	FSD	Mon, Oct 21, 2019	15.16	15.20	15.14	15.20
2275	NYSE	FSD	Fri, Oct 18, 2019	15.12	15.18	15.07	15.17
2274	NYSE	FSD	Thu, Oct 17, 2019	15.18	15.18	15.13	15.18
2273	NYSE	FSD	Wed, Oct 16, 2019	15.15	15.20	15.15	15.18
2272	NYSE	FSD	Tue, Oct 15, 2019	15.19	15.20	15.16	15.19
2271	NYSE	FSD	Mon, Oct 14, 2019	15.12	15.16	15.10	15.13
2270	NYSE	FSD	Fri, Oct 11, 2019	15.16	15.20	15.13	15.14
2269	NYSE	FSD	Thu, Oct 10, 2019	15.03	15.18	15.03	15.18
2268	NYSE	FSD	Wed, Oct 9, 2019	14.95	15.09	14.93	15.01
2267	NYSE	FSD	Tue, Oct 8, 2019	14.93	14.93	14.87	14.91
2266	NYSE	FSD	Mon, Oct 7, 2019	14.94	14.96	14.88	14.94
2265	NYSE	FSD	Fri, Oct 4, 2019	14.96	14.98	14.90	14.98
2264	NYSE	FSD	Thu, Oct 3, 2019	14.99	14.99	14.87	14.96
2263	NYSE	FSD	Wed, Oct 2, 2019	15.00	15.00	14.90	14.97
2262	NYSE	FSD	Tue, Oct 1, 2019	15.04	15.11	15.00	15.02
2261	NYSE	FSD	Mon, Sep 30, 2019	15.17	15.20	15.09	15.05
2260	NYSE	FSD	Fri, Sep 27, 2019	15.21	15.21	15.13	15.17
2259	NYSE	FSD	Thu, Sep 26, 2019	15.24	15.24	15.16	15.21
2258	NYSE	FSD	Wed, Sep 25, 2019	15.18	15.24	15.16	15.22
2257	NYSE	FSD	Tue, Sep 24, 2019	15.20	15.22	15.16	15.19
2256	NYSE	FSD	Mon, Sep 23, 2019	15.20	15.25	15.18	15.21
2255	NYSE	FSD	Fri, Sep 20, 2019	15.17	15.21	15.16	15.19
2254	NYSE	FSD	Thu, Sep 19, 2019	15.06	15.17	15.03	15.14
2253	NYSE	FSD	Wed, Sep 18, 2019	15.00	15.12	15.00	15.09
2252	NYSE	FSD	Tue, Sep 17, 2019	15.03	15.08	14.97	15.02
2251	NYSE	FSD	Mon, Sep 16, 2019	15.00	15.03	14.94	15.01
2250	NYSE	FSD	Fri, Sep 13, 2019	14.97	15.04	14.95	14.96
2249	NYSE	FSD	Thu, Sep 12, 2019	14.96	15.05	14.95	14.97
2248	NYSE	FSD	Wed, Sep 11, 2019	14.95	14.98	14.87	14.96
2247	NYSE	FSD	Tue, Sep 10, 2019	14.90	14.95	14.88	14.95
2246	NYSE	FSD	Mon, Sep 9, 2019	14.88	14.95	14.83	14.94
2245	NYSE	FSD	Fri, Sep 6, 2019	14.80	14.94	14.79	14.91
2244	NYSE	FSD	Thu, Sep 5, 2019	14.85	14.90	14.79	14.83
2243	NYSE	FSD	Wed, Sep 4, 2019	14.78	14.84	14.73	14.84
2242	NYSE	FSD	Tue, Sep 3, 2019	14.69	14.72	14.63	14.71
2241	NYSE	FSD	Fri, Aug 30, 2019	14.92	14.92	14.76	14.76
2240	NYSE	FSD	Thu, Aug 29, 2019	14.89	14.93	14.88	14.92
2239	NYSE	FSD	Wed, Aug 28, 2019	14.73	14.89	14.73	14.86
2238	NYSE	FSD	Tue, Aug 27, 2019	14.78	14.80	14.72	14.74
2237	NYSE	FSD	Mon, Aug 26, 2019	14.82	14.83	14.74	14.81
2236	NYSE	FSD	Fri, Aug 23, 2019	14.80	14.82	14.70	14.75
2235	NYSE	FSD	Thu, Aug 22, 2019	14.76	14.81	14.75	14.77
2234	NYSE	FSD	Wed, Aug 21, 2019	14.77	14.81	14.74	14.79
2233	NYSE	FSD	Tue, Aug 20, 2019	14.77	14.81	14.74	14.75
2232	NYSE	FSD	Mon, Aug 19, 2019	14.84	14.84	14.73	14.76
2231	NYSE	FSD	Fri, Aug 16, 2019	14.67	14.81	14.65	14.74
2230	NYSE	FSD	Thu, Aug 15, 2019	14.71	14.72	14.66	14.67
2229	NYSE	FSD	Wed, Aug 14, 2019	14.66	14.67	14.55	14.60
2228	NYSE	FSD	Tue, Aug 13, 2019	14.69	14.71	14.62	14.71
2227	NYSE	FSD	Mon, Aug 12, 2019	14.66	14.67	14.62	14.66
2226	NYSE	FSD	Fri, Aug 9, 2019	14.63	14.67	14.62	14.65
2225	NYSE	FSD	Thu, Aug 8, 2019	14.59	14.65	14.53	14.62
2224	NYSE	FSD	Wed, Aug 7, 2019	14.57	14.62	14.50	14.62
2223	NYSE	FSD	Tue, Aug 6, 2019	14.80	14.80	14.61	14.63
2222	NYSE	FSD	Mon, Aug 5, 2019	14.94	14.94	14.62	14.70
2221	NYSE	FSD	Fri, Aug 2, 2019	15.03	15.04	14.99	15.04
2220	NYSE	FSD	Thu, Aug 1, 2019	14.88	15.08	14.88	15.03
2219	NYSE	FSD	Wed, Jul 31, 2019	15.05	15.08	14.96	14.90
2218	NYSE	FSD	Tue, Jul 30, 2019	15.02	15.08	14.95	15.03
2217	NYSE	FSD	Mon, Jul 29, 2019	14.97	15.04	14.95	15.03
2216	NYSE	FSD	Fri, Jul 26, 2019	14.94	15.01	14.94	15.01
2215	NYSE	FSD	Thu, Jul 25, 2019	14.87	14.94	14.86	14.92
2214	NYSE	FSD	Wed, Jul 24, 2019	14.89	14.96	14.81	14.88
2213	NYSE	FSD	Tue, Jul 23, 2019	14.91	14.91	14.83	14.89
2212	NYSE	FSD	Mon, Jul 22, 2019	14.95	15.10	14.84	14.88
2211	NYSE	FSD	Fri, Jul 19, 2019	15.02	15.02	14.81	14.92
2210	NYSE	FSD	Thu, Jul 18, 2019	15.05	15.11	15.02	15.03
2209	NYSE	FSD	Wed, Jul 17, 2019	15.14	15.14	15.06	15.06
2208	NYSE	FSD	Tue, Jul 16, 2019	15.04	15.14	15.02	15.10
2207	NYSE	FSD	Mon, Jul 15, 2019	14.99	15.08	14.95	15.02
2206	NYSE	FSD	Fri, Jul 12, 2019	14.99	15.03	14.92	14.98
2205	NYSE	FSD	Thu, Jul 11, 2019	14.96	15.10	14.95	14.99
2204	NYSE	FSD	Wed, Jul 10, 2019	14.93	15.01	14.93	15.00
2203	NYSE	FSD	Tue, Jul 9, 2019	14.92	14.95	14.86	14.92
2202	NYSE	FSD	Mon, Jul 8, 2019	14.92	14.92	14.82	14.91
2201	NYSE	FSD	Fri, Jul 5, 2019	14.88	14.94	14.82	14.94
2200	NYSE	FSD	Wed, Jul 3, 2019	14.88	14.95	14.87	14.95
2199	NYSE	FSD	Tue, Jul 2, 2019	14.82	14.92	14.81	14.90
2198	NYSE	FSD	Mon, Jul 1, 2019	14.95	14.95	14.81	14.82
2197	NYSE	FSD	Fri, Jun 28, 2019	14.90	15.02	14.85	15.02
2196	NYSE	FSD	Thu, Jun 27, 2019	14.88	14.93	14.86	14.91
2195	NYSE	FSD	Wed, Jun 26, 2019	14.83	14.88	14.78	14.82
2194	NYSE	FSD	Tue, Jun 25, 2019	14.84	14.85	14.75	14.82
2193	NYSE	FSD	Mon, Jun 24, 2019	14.82	14.84	14.78	14.80
2192	NYSE	FSD	Fri, Jun 21, 2019	14.79	14.80	14.74	14.78
2191	NYSE	FSD	Thu, Jun 20, 2019	14.72	14.79	14.72	14.79
2190	NYSE	FSD	Wed, Jun 19, 2019	14.68	14.73	14.62	14.73
2189	NYSE	FSD	Tue, Jun 18, 2019	14.73	14.76	14.67	14.70
2188	NYSE	FSD	Mon, Jun 17, 2019	14.69	14.70	14.64	14.65
2187	NYSE	FSD	Fri, Jun 14, 2019	14.63	14.66	14.60	14.64
2186	NYSE	FSD	Thu, Jun 13, 2019	14.68	14.68	14.61	14.62
2185	NYSE	FSD	Wed, Jun 12, 2019	14.69	14.69	14.60	14.63
2184	NYSE	FSD	Tue, Jun 11, 2019	14.63	14.69	14.59	14.69
2183	NYSE	FSD	Mon, Jun 10, 2019	14.56	14.63	14.56	14.57
2182	NYSE	FSD	Fri, Jun 7, 2019	14.46	14.60	14.46	14.51
2181	NYSE	FSD	Thu, Jun 6, 2019	14.40	14.48	14.39	14.46
2180	NYSE	FSD	Wed, Jun 5, 2019	14.35	14.39	14.35	14.39
2179	NYSE	FSD	Tue, Jun 4, 2019	14.22	14.34	14.22	14.33
2178	NYSE	FSD	Mon, Jun 3, 2019	14.26	14.30	14.16	14.18
2177	NYSE	FSD	Fri, May 31, 2019	14.46	14.48	14.29	14.19
2176	NYSE	FSD	Thu, May 30, 2019	14.48	14.54	14.48	14.53
2175	NYSE	FSD	Wed, May 29, 2019	14.54	14.56	14.47	14.48
2174	NYSE	FSD	Tue, May 28, 2019	14.59	14.59	14.48	14.57
2173	NYSE	FSD	Fri, May 24, 2019	14.58	14.58	14.52	14.55
2172	NYSE	FSD	Thu, May 23, 2019	14.60	14.60	14.51	14.55
2171	NYSE	FSD	Wed, May 22, 2019	14.62	14.70	14.62	14.63
2170	NYSE	FSD	Tue, May 21, 2019	14.59	14.65	14.59	14.60
2169	NYSE	FSD	Mon, May 20, 2019	14.55	14.63	14.55	14.59
2168	NYSE	FSD	Fri, May 17, 2019	14.54	14.62	14.54	14.59
2167	NYSE	FSD	Thu, May 16, 2019	14.60	14.69	14.54	14.55
2166	NYSE	FSD	Wed, May 15, 2019	14.56	14.62	14.53	14.59
2165	NYSE	FSD	Tue, May 14, 2019	14.51	14.58	14.47	14.58
2164	NYSE	FSD	Mon, May 13, 2019	14.52	14.52	14.44	14.48
2163	NYSE	FSD	Fri, May 10, 2019	14.57	14.63	14.54	14.60
2162	NYSE	FSD	Thu, May 9, 2019	14.52	14.61	14.48	14.56
2161	NYSE	FSD	Wed, May 8, 2019	14.59	14.65	14.59	14.60
2160	NYSE	FSD	Tue, May 7, 2019	14.62	14.64	14.57	14.59
2159	NYSE	FSD	Mon, May 6, 2019	14.62	14.72	14.56	14.68
2158	NYSE	FSD	Fri, May 3, 2019	14.72	14.78	14.72	14.74
2157	NYSE	FSD	Thu, May 2, 2019	14.67	14.72	14.67	14.71
2156	NYSE	FSD	Wed, May 1, 2019	14.66	14.70	14.65	14.68
2155	NYSE	FSD	Tue, Apr 30, 2019	14.73	14.78	14.70	14.67
2154	NYSE	FSD	Mon, Apr 29, 2019	14.70	14.76	14.70	14.71
2153	NYSE	FSD	Fri, Apr 26, 2019	14.73	14.75	14.71	14.74
2152	NYSE	FSD	Thu, Apr 25, 2019	14.78	14.79	14.68	14.72
2151	NYSE	FSD	Wed, Apr 24, 2019	14.77	14.79	14.75	14.76
2150	NYSE	FSD	Tue, Apr 23, 2019	14.70	14.80	14.70	14.77
2149	NYSE	FSD	Mon, Apr 22, 2019	14.66	14.72	14.65	14.70
2148	NYSE	FSD	Thu, Apr 18, 2019	14.70	14.73	14.66	14.66
2147	NYSE	FSD	Wed, Apr 17, 2019	14.68	14.72	14.66	14.70
2146	NYSE	FSD	Tue, Apr 16, 2019	14.68	14.73	14.64	14.66
2145	NYSE	FSD	Mon, Apr 15, 2019	14.65	14.70	14.61	14.68
2144	NYSE	FSD	Fri, Apr 12, 2019	14.60	14.65	14.60	14.63
2143	NYSE	FSD	Thu, Apr 11, 2019	14.59	14.60	14.59	14.59
2142	NYSE	FSD	Wed, Apr 10, 2019	14.51	14.60	14.51	14.58
2141	NYSE	FSD	Tue, Apr 9, 2019	14.53	14.56	14.52	14.54
2140	NYSE	FSD	Mon, Apr 8, 2019	14.55	14.59	14.47	14.53
2139	NYSE	FSD	Fri, Apr 5, 2019	14.60	14.65	14.56	14.56
2138	NYSE	FSD	Thu, Apr 4, 2019	14.55	14.61	14.55	14.59
2137	NYSE	FSD	Wed, Apr 3, 2019	14.62	14.65	14.55	14.57
2136	NYSE	FSD	Tue, Apr 2, 2019	14.55	14.61	14.55	14.61
2135	NYSE	FSD	Mon, Apr 1, 2019	14.53	14.58	14.51	14.56
2134	NYSE	FSD	Fri, Mar 29, 2019	14.56	14.65	14.54	14.61
2133	NYSE	FSD	Thu, Mar 28, 2019	14.49	14.57	14.45	14.56
2132	NYSE	FSD	Wed, Mar 27, 2019	14.52	14.52	14.47	14.49
2131	NYSE	FSD	Tue, Mar 26, 2019	14.51	14.56	14.51	14.53
2130	NYSE	FSD	Mon, Mar 25, 2019	14.52	14.53	14.41	14.49
2129	NYSE	FSD	Fri, Mar 22, 2019	14.52	14.54	14.48	14.52
2128	NYSE	FSD	Thu, Mar 21, 2019	14.51	14.58	14.51	14.52
2127	NYSE	FSD	Wed, Mar 20, 2019	14.51	14.58	14.49	14.55
2126	NYSE	FSD	Tue, Mar 19, 2019	14.50	14.52	14.49	14.50
2125	NYSE	FSD	Mon, Mar 18, 2019	14.44	14.52	14.44	14.49
2124	NYSE	FSD	Fri, Mar 15, 2019	14.50	14.50	14.44	14.44
2123	NYSE	FSD	Thu, Mar 14, 2019	14.48	14.48	14.42	14.46
2122	NYSE	FSD	Wed, Mar 13, 2019	14.46	14.52	14.43	14.48
2121	NYSE	FSD	Tue, Mar 12, 2019	14.45	14.52	14.45	14.45
2120	NYSE	FSD	Mon, Mar 11, 2019	14.42	14.46	14.40	14.45
2119	NYSE	FSD	Fri, Mar 8, 2019	14.35	14.42	14.33	14.41
2118	NYSE	FSD	Thu, Mar 7, 2019	14.44	14.46	14.38	14.38
2117	NYSE	FSD	Wed, Mar 6, 2019	14.52	14.53	14.42	14.46
2116	NYSE	FSD	Tue, Mar 5, 2019	14.51	14.53	14.35	14.52
2115	NYSE	FSD	Mon, Mar 4, 2019	14.54	14.54	14.46	14.52
2114	NYSE	FSD	Fri, Mar 1, 2019	14.53	14.54	14.51	14.53
2113	NYSE	FSD	Thu, Feb 28, 2019	14.57	14.61	14.53	14.48
2112	NYSE	FSD	Wed, Feb 27, 2019	14.59	14.66	14.58	14.62
2111	NYSE	FSD	Tue, Feb 26, 2019	14.57	14.64	14.57	14.62
2110	NYSE	FSD	Mon, Feb 25, 2019	14.61	14.65	14.58	14.59
2109	NYSE	FSD	Fri, Feb 22, 2019	14.53	14.60	14.52	14.59
2108	NYSE	FSD	Thu, Feb 21, 2019	14.52	14.52	14.48	14.50
2107	NYSE	FSD	Wed, Feb 20, 2019	14.49	14.51	14.47	14.50
2106	NYSE	FSD	Tue, Feb 19, 2019	14.46	14.50	14.43	14.47
2105	NYSE	FSD	Fri, Feb 15, 2019	14.50	14.53	14.44	14.48
2104	NYSE	FSD	Thu, Feb 14, 2019	14.45	14.48	14.42	14.43
2103	NYSE	FSD	Wed, Feb 13, 2019	14.40	14.45	14.40	14.45
2102	NYSE	FSD	Tue, Feb 12, 2019	14.29	14.41	14.27	14.40
2101	NYSE	FSD	Mon, Feb 11, 2019	14.24	14.30	14.23	14.27
2100	NYSE	FSD	Fri, Feb 8, 2019	14.23	14.28	14.22	14.25
2099	NYSE	FSD	Thu, Feb 7, 2019	14.32	14.35	14.29	14.32
2098	NYSE	FSD	Wed, Feb 6, 2019	14.30	14.35	14.30	14.35
2097	NYSE	FSD	Tue, Feb 5, 2019	14.29	14.35	14.23	14.31
2096	NYSE	FSD	Mon, Feb 4, 2019	14.24	14.30	14.24	14.29
2095	NYSE	FSD	Fri, Feb 1, 2019	14.23	14.28	14.21	14.24
2094	NYSE	FSD	Thu, Jan 31, 2019	14.17	14.33	14.14	14.23
2093	NYSE	FSD	Wed, Jan 30, 2019	14.12	14.22	14.12	14.19
2092	NYSE	FSD	Tue, Jan 29, 2019	14.08	14.14	14.08	14.10
2091	NYSE	FSD	Mon, Jan 28, 2019	14.03	14.09	14.03	14.09
2090	NYSE	FSD	Fri, Jan 25, 2019	14.09	14.13	14.09	14.10
2089	NYSE	FSD	Thu, Jan 24, 2019	14.12	14.12	14.00	14.06
2088	NYSE	FSD	Wed, Jan 23, 2019	13.95	13.99	13.94	13.98
2087	NYSE	FSD	Tue, Jan 22, 2019	13.91	13.98	13.88	13.92
2086	NYSE	FSD	Fri, Jan 18, 2019	14.02	14.05	13.98	13.98
2085	NYSE	FSD	Thu, Jan 17, 2019	13.97	14.02	13.97	14.01
2084	NYSE	FSD	Wed, Jan 16, 2019	13.94	13.99	13.93	13.97
2083	NYSE	FSD	Tue, Jan 15, 2019	13.83	13.90	13.81	13.90
2082	NYSE	FSD	Mon, Jan 14, 2019	13.76	13.89	13.76	13.78
2081	NYSE	FSD	Fri, Jan 11, 2019	13.91	13.94	13.85	13.92
2080	NYSE	FSD	Thu, Jan 10, 2019	13.91	13.98	13.89	13.98
2079	NYSE	FSD	Wed, Jan 9, 2019	13.92	13.96	13.88	13.92
2078	NYSE	FSD	Tue, Jan 8, 2019	13.87	13.96	13.86	13.93
2077	NYSE	FSD	Mon, Jan 7, 2019	13.59	13.84	13.59	13.83
2076	NYSE	FSD	Fri, Jan 4, 2019	13.60	13.64	13.44	13.57
2075	NYSE	FSD	Thu, Jan 3, 2019	13.18	13.30	13.18	13.28
2074	NYSE	FSD	Wed, Jan 2, 2019	13.13	13.34	13.12	13.25
2073	NYSE	FSD	Mon, Dec 31, 2018	13.34	13.47	13.24	13.18
2072	NYSE	FSD	Fri, Dec 28, 2018	13.10	13.41	13.10	13.30
2071	NYSE	FSD	Thu, Dec 27, 2018	12.99	13.12	12.97	13.10
2070	NYSE	FSD	Wed, Dec 26, 2018	12.84	13.23	12.77	13.18
2069	NYSE	FSD	Mon, Dec 24, 2018	12.72	12.84	12.72	12.84
2068	NYSE	FSD	Fri, Dec 21, 2018	12.93	13.04	12.77	12.78
2067	NYSE	FSD	Thu, Dec 20, 2018	13.10	13.10	12.67	12.99
2066	NYSE	FSD	Wed, Dec 19, 2018	13.21	13.28	13.13	13.19
2065	NYSE	FSD	Tue, Dec 18, 2018	13.40	13.44	13.21	13.26
2064	NYSE	FSD	Mon, Dec 17, 2018	13.64	13.64	13.39	13.40
2063	NYSE	FSD	Fri, Dec 14, 2018	13.63	13.70	13.63	13.64
2062	NYSE	FSD	Thu, Dec 13, 2018	13.88	13.88	13.72	13.75
2061	NYSE	FSD	Wed, Dec 12, 2018	13.73	13.91	13.73	13.86
2060	NYSE	FSD	Tue, Dec 11, 2018	13.71	13.78	13.70	13.71
2059	NYSE	FSD	Mon, Dec 10, 2018	13.65	13.73	13.61	13.71
2058	NYSE	FSD	Fri, Dec 7, 2018	13.65	13.70	13.62	13.68
2057	NYSE	FSD	Thu, Dec 6, 2018	13.62	13.74	13.57	13.66
2056	NYSE	FSD	Tue, Dec 4, 2018	13.80	13.86	13.77	13.80
2055	NYSE	FSD	Mon, Dec 3, 2018	13.80	13.92	13.78	13.84
2054	NYSE	FSD	Fri, Nov 30, 2018	13.85	13.85	13.78	13.72
2053	NYSE	FSD	Thu, Nov 29, 2018	13.86	13.91	13.85	13.88
2052	NYSE	FSD	Wed, Nov 28, 2018	13.77	13.90	13.76	13.88
2051	NYSE	FSD	Tue, Nov 27, 2018	13.69	13.81	13.69	13.78
2050	NYSE	FSD	Mon, Nov 26, 2018	13.72	13.82	13.71	13.77
2049	NYSE	FSD	Fri, Nov 23, 2018	13.72	13.74	13.69	13.69
2048	NYSE	FSD	Wed, Nov 21, 2018	13.74	13.83	13.70	13.75
2047	NYSE	FSD	Tue, Nov 20, 2018	13.77	13.79	13.71	13.75
2046	NYSE	FSD	Mon, Nov 19, 2018	13.90	13.90	13.78	13.85
2045	NYSE	FSD	Fri, Nov 16, 2018	13.95	13.95	13.90	13.93
2044	NYSE	FSD	Thu, Nov 15, 2018	14.04	14.04	13.93	13.99
2043	NYSE	FSD	Wed, Nov 14, 2018	14.11	14.14	14.01	14.04
2042	NYSE	FSD	Tue, Nov 13, 2018	14.13	14.13	14.09	14.09
2041	NYSE	FSD	Mon, Nov 12, 2018	14.18	14.18	14.04	14.10
2040	NYSE	FSD	Fri, Nov 9, 2018	14.23	14.23	14.15	14.16
2039	NYSE	FSD	Thu, Nov 8, 2018	14.23	14.27	14.20	14.25
2038	NYSE	FSD	Wed, Nov 7, 2018	14.09	14.27	14.09	14.24
2037	NYSE	FSD	Tue, Nov 6, 2018	13.97	14.07	13.97	14.06
2036	NYSE	FSD	Mon, Nov 5, 2018	13.91	14.02	13.91	14.01
2035	NYSE	FSD	Fri, Nov 2, 2018	13.90	13.95	13.90	13.92
2034	NYSE	FSD	Thu, Nov 1, 2018	13.83	13.95	13.83	13.90
2033	NYSE	FSD	Wed, Oct 31, 2018	14.02	14.04	13.89	13.81
2032	NYSE	FSD	Tue, Oct 30, 2018	13.87	14.00	13.83	14.00
2031	NYSE	FSD	Mon, Oct 29, 2018	14.12	14.12	13.88	13.96
2030	NYSE	FSD	Fri, Oct 26, 2018	14.12	14.12	14.01	14.07
2029	NYSE	FSD	Thu, Oct 25, 2018	14.15	14.15	14.07	14.12
2028	NYSE	FSD	Wed, Oct 24, 2018	14.14	14.18	14.08	14.09
2027	NYSE	FSD	Tue, Oct 23, 2018	14.27	14.28	14.19	14.19
2026	NYSE	FSD	Mon, Oct 22, 2018	14.34	14.34	14.29	14.32
2025	NYSE	FSD	Fri, Oct 19, 2018	14.36	14.42	14.29	14.31
2024	NYSE	FSD	Thu, Oct 18, 2018	14.41	14.41	14.34	14.34
2023	NYSE	FSD	Wed, Oct 17, 2018	14.40	14.46	14.39	14.44
2022	NYSE	FSD	Tue, Oct 16, 2018	14.36	14.47	14.32	14.44
2021	NYSE	FSD	Mon, Oct 15, 2018	14.31	14.31	14.21	14.30
2020	NYSE	FSD	Fri, Oct 12, 2018	14.25	14.33	14.25	14.28
2019	NYSE	FSD	Thu, Oct 11, 2018	14.17	14.24	14.17	14.21
2018	NYSE	FSD	Wed, Oct 10, 2018	14.32	14.37	14.12	14.14
2017	NYSE	FSD	Tue, Oct 9, 2018	14.39	14.41	14.35	14.35
2016	NYSE	FSD	Mon, Oct 8, 2018	14.33	14.40	14.25	14.37
2015	NYSE	FSD	Fri, Oct 5, 2018	14.51	14.53	14.24	14.38
2014	NYSE	FSD	Thu, Oct 4, 2018	14.68	14.71	14.51	14.54
2013	NYSE	FSD	Wed, Oct 3, 2018	14.73	14.77	14.68	14.69
2012	NYSE	FSD	Tue, Oct 2, 2018	14.69	14.76	14.69	14.73
2011	NYSE	FSD	Mon, Oct 1, 2018	14.65	14.75	14.65	14.73
2010	NYSE	FSD	Fri, Sep 28, 2018	14.84	14.84	14.75	14.65
2009	NYSE	FSD	Thu, Sep 27, 2018	14.79	14.83	14.75	14.81
2008	NYSE	FSD	Wed, Sep 26, 2018	14.80	14.82	14.78	14.78
2007	NYSE	FSD	Tue, Sep 25, 2018	14.81	14.83	14.78	14.80
2006	NYSE	FSD	Mon, Sep 24, 2018	14.78	14.82	14.78	14.79
2005	NYSE	FSD	Fri, Sep 21, 2018	14.82	14.86	14.78	14.78
2004	NYSE	FSD	Thu, Sep 20, 2018	14.86	14.86	14.78	14.81
2003	NYSE	FSD	Wed, Sep 19, 2018	14.87	14.90	14.83	14.84
2002	NYSE	FSD	Tue, Sep 18, 2018	14.87	14.90	14.85	14.87
2001	NYSE	FSD	Mon, Sep 17, 2018	14.89	14.90	14.84	14.84
2000	NYSE	FSD	Fri, Sep 14, 2018	14.89	14.89	14.82	14.87
1999	NYSE	FSD	Thu, Sep 13, 2018	14.86	14.92	14.86	14.88
1998	NYSE	FSD	Wed, Sep 12, 2018	14.82	14.90	14.82	14.85
1997	NYSE	FSD	Tue, Sep 11, 2018	14.80	14.82	14.79	14.81
1996	NYSE	FSD	Mon, Sep 10, 2018	14.78	14.81	14.78	14.80
1995	NYSE	FSD	Fri, Sep 7, 2018	14.79	14.84	14.78	14.80
1994	NYSE	FSD	Thu, Sep 6, 2018	14.80	14.83	14.75	14.82
1993	NYSE	FSD	Wed, Sep 5, 2018	14.86	14.88	14.81	14.82
1992	NYSE	FSD	Tue, Sep 4, 2018	14.89	14.92	14.84	14.85
1991	NYSE	FSD	Fri, Aug 31, 2018	14.98	15.00	14.94	14.88
1990	NYSE	FSD	Thu, Aug 30, 2018	14.90	14.98	14.90	14.98
1989	NYSE	FSD	Wed, Aug 29, 2018	14.92	14.99	14.90	14.92
1988	NYSE	FSD	Tue, Aug 28, 2018	14.90	14.94	14.89	14.94
1987	NYSE	FSD	Mon, Aug 27, 2018	14.93	14.94	14.90	14.91
1986	NYSE	FSD	Fri, Aug 24, 2018	14.92	14.96	14.91	14.92
1985	NYSE	FSD	Thu, Aug 23, 2018	14.90	14.93	14.87	14.91
1984	NYSE	FSD	Wed, Aug 22, 2018	14.87	14.90	14.85	14.90
1983	NYSE	FSD	Tue, Aug 21, 2018	14.90	14.90	14.86	14.89
1982	NYSE	FSD	Mon, Aug 20, 2018	14.84	14.88	14.84	14.86
1981	NYSE	FSD	Fri, Aug 17, 2018	14.80	14.86	14.80	14.84
1980	NYSE	FSD	Thu, Aug 16, 2018	14.80	14.82	14.77	14.82
1979	NYSE	FSD	Wed, Aug 15, 2018	14.76	14.80	14.74	14.77
1978	NYSE	FSD	Tue, Aug 14, 2018	14.73	14.77	14.72	14.77
1977	NYSE	FSD	Mon, Aug 13, 2018	14.74	14.78	14.72	14.73
1976	NYSE	FSD	Fri, Aug 10, 2018	14.64	14.76	14.64	14.74
1975	NYSE	FSD	Thu, Aug 9, 2018	14.71	14.81	14.69	14.73
1974	NYSE	FSD	Wed, Aug 8, 2018	14.65	14.73	14.65	14.71
1973	NYSE	FSD	Tue, Aug 7, 2018	14.61	14.68	14.61	14.68
1972	NYSE	FSD	Mon, Aug 6, 2018	14.55	14.62	14.55	14.62
1971	NYSE	FSD	Fri, Aug 3, 2018	14.50	14.58	14.50	14.54
1970	NYSE	FSD	Thu, Aug 2, 2018	14.46	14.55	14.46	14.51
1969	NYSE	FSD	Wed, Aug 1, 2018	14.48	14.55	14.48	14.53
1968	NYSE	FSD	Tue, Jul 31, 2018	14.64	14.67	14.57	14.53
1967	NYSE	FSD	Mon, Jul 30, 2018	14.66	14.68	14.62	14.64
1966	NYSE	FSD	Fri, Jul 27, 2018	14.69	14.69	14.63	14.66
1965	NYSE	FSD	Thu, Jul 26, 2018	14.64	14.68	14.61	14.65
1964	NYSE	FSD	Wed, Jul 25, 2018	14.63	14.68	14.63	14.65
1963	NYSE	FSD	Tue, Jul 24, 2018	14.59	14.65	14.59	14.63
1962	NYSE	FSD	Mon, Jul 23, 2018	14.57	14.60	14.55	14.60
1961	NYSE	FSD	Fri, Jul 20, 2018	14.51	14.58	14.51	14.56
1960	NYSE	FSD	Thu, Jul 19, 2018	14.51	14.54	14.50	14.54
1959	NYSE	FSD	Wed, Jul 18, 2018	14.57	14.57	14.51	14.51
1958	NYSE	FSD	Tue, Jul 17, 2018	14.52	14.55	14.50	14.55
1957	NYSE	FSD	Mon, Jul 16, 2018	14.53	14.54	14.50	14.52
1956	NYSE	FSD	Fri, Jul 13, 2018	14.49	14.52	14.49	14.52
1955	NYSE	FSD	Thu, Jul 12, 2018	14.47	14.53	14.47	14.49
1954	NYSE	FSD	Wed, Jul 11, 2018	14.45	14.50	14.45	14.47
1953	NYSE	FSD	Tue, Jul 10, 2018	14.45	14.50	14.44	14.48
1952	NYSE	FSD	Mon, Jul 9, 2018	14.56	14.57	14.35	14.46
1951	NYSE	FSD	Fri, Jul 6, 2018	14.51	14.55	14.50	14.55
1950	NYSE	FSD	Thu, Jul 5, 2018	14.48	14.50	14.47	14.50
1949	NYSE	FSD	Tue, Jul 3, 2018	14.44	14.50	14.42	14.49
1948	NYSE	FSD	Mon, Jul 2, 2018	14.53	14.59	14.46	14.50
1947	NYSE	FSD	Fri, Jun 29, 2018	14.73	14.74	14.66	14.73
1946	NYSE	FSD	Thu, Jun 28, 2018	14.70	14.74	14.67	14.74
1945	NYSE	FSD	Wed, Jun 27, 2018	14.73	14.77	14.69	14.71
1944	NYSE	FSD	Tue, Jun 26, 2018	14.70	14.75	14.70	14.72
1943	NYSE	FSD	Mon, Jun 25, 2018	14.77	14.79	14.69	14.73
1942	NYSE	FSD	Fri, Jun 22, 2018	14.81	14.83	14.78	14.78
1941	NYSE	FSD	Thu, Jun 21, 2018	14.80	14.84	14.78	14.81
1940	NYSE	FSD	Wed, Jun 20, 2018	14.77	14.83	14.77	14.83
1939	NYSE	FSD	Tue, Jun 19, 2018	14.78	14.83	14.76	14.77
1938	NYSE	FSD	Mon, Jun 18, 2018	14.79	14.83	14.77	14.83
1937	NYSE	FSD	Fri, Jun 15, 2018	14.89	14.89	14.75	14.78
1936	NYSE	FSD	Thu, Jun 14, 2018	14.81	14.88	14.77	14.88
1935	NYSE	FSD	Wed, Jun 13, 2018	14.78	14.81	14.75	14.77
1934	NYSE	FSD	Tue, Jun 12, 2018	14.78	14.81	14.77	14.78
1933	NYSE	FSD	Mon, Jun 11, 2018	14.83	14.84	14.75	14.79
1932	NYSE	FSD	Fri, Jun 8, 2018	14.80	14.84	14.74	14.84
1931	NYSE	FSD	Thu, Jun 7, 2018	14.74	14.79	14.72	14.79
1930	NYSE	FSD	Wed, Jun 6, 2018	14.70	14.76	14.69	14.74
1929	NYSE	FSD	Tue, Jun 5, 2018	14.70	14.75	14.69	14.71
1928	NYSE	FSD	Mon, Jun 4, 2018	14.67	14.76	14.67	14.69
1927	NYSE	FSD	Fri, Jun 1, 2018	14.63	14.73	14.63	14.66
1926	NYSE	FSD	Thu, May 31, 2018	14.83	14.86	14.75	14.65
1925	NYSE	FSD	Wed, May 30, 2018	14.80	14.86	14.79	14.82
1924	NYSE	FSD	Tue, May 29, 2018	14.84	14.86	14.75	14.83
1923	NYSE	FSD	Fri, May 25, 2018	14.86	14.86	14.81	14.85
1922	NYSE	FSD	Thu, May 24, 2018	14.91	14.92	14.83	14.87
1921	NYSE	FSD	Wed, May 23, 2018	14.88	14.94	14.88	14.92
1920	NYSE	FSD	Tue, May 22, 2018	14.91	14.95	14.91	14.92
1919	NYSE	FSD	Mon, May 21, 2018	14.94	14.96	14.90	14.93
1918	NYSE	FSD	Fri, May 18, 2018	14.91	14.94	14.91	14.92
1917	NYSE	FSD	Thu, May 17, 2018	14.90	14.95	14.90	14.94
1916	NYSE	FSD	Wed, May 16, 2018	14.99	14.99	14.92	14.95
1915	NYSE	FSD	Tue, May 15, 2018	14.98	15.00	14.91	14.94
1914	NYSE	FSD	Mon, May 14, 2018	14.99	15.02	14.98	14.99
1913	NYSE	FSD	Fri, May 11, 2018	14.97	15.01	14.96	14.99
1912	NYSE	FSD	Thu, May 10, 2018	14.95	15.03	14.95	14.98
1911	NYSE	FSD	Wed, May 9, 2018	14.97	15.03	14.97	14.97
1910	NYSE	FSD	Tue, May 8, 2018	14.93	15.02	14.91	14.97
1909	NYSE	FSD	Mon, May 7, 2018	15.04	15.05	14.97	14.97
1908	NYSE	FSD	Fri, May 4, 2018	15.04	15.06	15.01	15.05
1907	NYSE	FSD	Thu, May 3, 2018	15.07	15.07	15.00	15.06
1906	NYSE	FSD	Wed, May 2, 2018	15.05	15.07	15.02	15.04
1905	NYSE	FSD	Tue, May 1, 2018	15.00	15.06	15.00	15.00
1904	NYSE	FSD	Mon, Apr 30, 2018	15.07	15.14	15.07	15.01
1903	NYSE	FSD	Fri, Apr 27, 2018	15.05	15.13	15.05	15.07
1902	NYSE	FSD	Thu, Apr 26, 2018	15.03	15.09	15.03	15.05
1901	NYSE	FSD	Wed, Apr 25, 2018	15.00	15.05	14.98	15.01
1900	NYSE	FSD	Tue, Apr 24, 2018	15.05	15.10	15.02	15.03
1899	NYSE	FSD	Mon, Apr 23, 2018	15.08	15.08	15.03	15.05
1898	NYSE	FSD	Fri, Apr 20, 2018	15.11	15.11	15.03	15.05
1897	NYSE	FSD	Thu, Apr 19, 2018	15.13	15.14	15.07	15.09
1896	NYSE	FSD	Wed, Apr 18, 2018	15.19	15.23	15.13	15.13
1895	NYSE	FSD	Tue, Apr 17, 2018	15.18	15.25	15.18	15.20
1894	NYSE	FSD	Mon, Apr 16, 2018	15.12	15.18	15.08	15.17
1893	NYSE	FSD	Fri, Apr 13, 2018	15.14	15.14	15.09	15.11
1892	NYSE	FSD	Thu, Apr 12, 2018	15.15	15.16	15.06	15.07
1891	NYSE	FSD	Wed, Apr 11, 2018	15.09	15.13	15.05	15.13
1890	NYSE	FSD	Tue, Apr 10, 2018	15.04	15.08	15.03	15.08
1889	NYSE	FSD	Mon, Apr 9, 2018	15.00	15.03	14.98	15.02
1888	NYSE	FSD	Fri, Apr 6, 2018	14.97	15.00	14.97	14.97
1887	NYSE	FSD	Thu, Apr 5, 2018	14.92	14.99	14.92	14.98
1886	NYSE	FSD	Wed, Apr 4, 2018	14.93	15.00	14.91	14.91
1885	NYSE	FSD	Tue, Apr 3, 2018	14.97	15.01	14.94	14.99
1884	NYSE	FSD	Mon, Apr 2, 2018	15.03	15.03	14.96	14.96
1883	NYSE	FSD	Thu, Mar 29, 2018	15.06	15.11	15.04	15.05
1882	NYSE	FSD	Wed, Mar 28, 2018	15.01	15.03	15.00	15.00
1881	NYSE	FSD	Tue, Mar 27, 2018	15.00	15.05	14.98	14.98
1880	NYSE	FSD	Mon, Mar 26, 2018	15.05	15.05	14.98	15.03
1879	NYSE	FSD	Fri, Mar 23, 2018	15.09	15.10	14.96	14.98
1878	NYSE	FSD	Thu, Mar 22, 2018	15.13	15.13	15.02	15.02
1877	NYSE	FSD	Wed, Mar 21, 2018	15.19	15.19	15.09	15.14
1876	NYSE	FSD	Tue, Mar 20, 2018	15.28	15.32	15.16	15.17
1875	NYSE	FSD	Mon, Mar 19, 2018	15.40	15.40	15.29	15.31
1874	NYSE	FSD	Fri, Mar 16, 2018	15.51	15.51	15.43	15.46
1873	NYSE	FSD	Thu, Mar 15, 2018	15.52	15.52	15.48	15.49
1872	NYSE	FSD	Wed, Mar 14, 2018	15.49	15.50	15.45	15.49
1871	NYSE	FSD	Tue, Mar 13, 2018	15.57	15.57	15.47	15.50
1870	NYSE	FSD	Mon, Mar 12, 2018	15.59	15.60	15.53	15.53
1869	NYSE	FSD	Fri, Mar 9, 2018	15.60	15.61	15.55	15.56
1868	NYSE	FSD	Thu, Mar 8, 2018	15.56	15.61	15.54	15.55
1867	NYSE	FSD	Wed, Mar 7, 2018	15.60	15.63	15.56	15.56
1866	NYSE	FSD	Tue, Mar 6, 2018	15.69	15.70	15.62	15.64
1865	NYSE	FSD	Mon, Mar 5, 2018	15.64	15.68	15.62	15.64
1864	NYSE	FSD	Fri, Mar 2, 2018	15.68	15.72	15.65	15.69
1863	NYSE	FSD	Thu, Mar 1, 2018	15.75	15.79	15.70	15.72
1862	NYSE	FSD	Wed, Feb 28, 2018	15.97	15.97	15.85	15.75
1861	NYSE	FSD	Tue, Feb 27, 2018	15.98	15.99	15.94	15.96
1860	NYSE	FSD	Mon, Feb 26, 2018	15.90	15.96	15.90	15.94
1859	NYSE	FSD	Fri, Feb 23, 2018	15.92	15.96	15.86	15.90
1858	NYSE	FSD	Thu, Feb 22, 2018	15.88	15.95	15.84	15.91
1857	NYSE	FSD	Wed, Feb 21, 2018	15.88	16.01	15.82	15.86
1856	NYSE	FSD	Tue, Feb 20, 2018	16.18	16.23	16.16	16.20
1855	NYSE	FSD	Fri, Feb 16, 2018	16.09	16.24	16.09	16.22
1854	NYSE	FSD	Thu, Feb 15, 2018	16.06	16.12	16.02	16.10
1853	NYSE	FSD	Wed, Feb 14, 2018	15.90	16.02	15.90	16.01
1852	NYSE	FSD	Tue, Feb 13, 2018	15.89	16.03	15.89	15.99
1851	NYSE	FSD	Mon, Feb 12, 2018	16.03	16.07	15.96	16.00
1850	NYSE	FSD	Fri, Feb 9, 2018	16.10	16.14	15.87	15.98
1849	NYSE	FSD	Thu, Feb 8, 2018	16.28	16.32	16.07	16.09
1848	NYSE	FSD	Wed, Feb 7, 2018	16.14	16.28	16.10	16.22
1847	NYSE	FSD	Tue, Feb 6, 2018	15.78	16.24	15.75	16.24
1846	NYSE	FSD	Mon, Feb 5, 2018	16.52	16.54	15.97	16.14
1845	NYSE	FSD	Fri, Feb 2, 2018	16.63	16.66	16.52	16.56
1844	NYSE	FSD	Thu, Feb 1, 2018	16.62	16.70	16.58	16.66
1843	NYSE	FSD	Wed, Jan 31, 2018	16.65	16.88	16.65	16.65
1842	NYSE	FSD	Tue, Jan 30, 2018	16.71	16.73	16.61	16.66
1841	NYSE	FSD	Mon, Jan 29, 2018	16.84	16.84	16.72	16.76
1840	NYSE	FSD	Fri, Jan 26, 2018	16.79	16.85	16.79	16.81
1839	NYSE	FSD	Thu, Jan 25, 2018	16.78	16.80	16.72	16.78
1838	NYSE	FSD	Wed, Jan 24, 2018	16.80	16.80	16.70	16.75
1837	NYSE	FSD	Tue, Jan 23, 2018	16.63	16.75	16.63	16.74
1836	NYSE	FSD	Mon, Jan 22, 2018	16.57	16.65	16.57	16.65
1835	NYSE	FSD	Fri, Jan 19, 2018	16.55	16.60	16.50	16.57
1834	NYSE	FSD	Thu, Jan 18, 2018	16.69	16.69	16.51	16.52
1833	NYSE	FSD	Wed, Jan 17, 2018	16.68	16.71	16.60	16.66
1832	NYSE	FSD	Tue, Jan 16, 2018	16.75	16.75	16.58	16.61
1831	NYSE	FSD	Fri, Jan 12, 2018	16.67	16.67	16.61	16.65
1830	NYSE	FSD	Thu, Jan 11, 2018	16.65	16.69	16.60	16.64
1829	NYSE	FSD	Wed, Jan 10, 2018	16.65	16.67	16.58	16.60
1828	NYSE	FSD	Tue, Jan 9, 2018	16.68	16.75	16.62	16.72
1827	NYSE	FSD	Mon, Jan 8, 2018	16.62	16.68	16.62	16.68
1826	NYSE	FSD	Fri, Jan 5, 2018	16.60	16.65	16.60	16.63
1825	NYSE	FSD	Thu, Jan 4, 2018	16.67	16.67	16.50	16.59
1824	NYSE	FSD	Wed, Jan 3, 2018	16.60	16.72	16.57	16.62
1823	NYSE	FSD	Tue, Jan 2, 2018	16.47	16.66	16.39	16.66
1822	NYSE	FSD	Fri, Dec 29, 2017	16.46	16.57	16.45	16.56
1821	NYSE	FSD	Thu, Dec 28, 2017	16.38	16.47	16.38	16.45
1820	NYSE	FSD	Wed, Dec 27, 2017	16.42	16.45	16.37	16.38
1819	NYSE	FSD	Tue, Dec 26, 2017	16.30	16.45	16.19	16.42
1818	NYSE	FSD	Fri, Dec 22, 2017	16.35	16.37	16.32	16.33
1817	NYSE	FSD	Thu, Dec 21, 2017	16.43	16.43	16.32	16.35
1816	NYSE	FSD	Wed, Dec 20, 2017	16.36	16.40	16.34	16.40
1815	NYSE	FSD	Tue, Dec 19, 2017	16.43	16.43	16.32	16.35
1814	NYSE	FSD	Mon, Dec 18, 2017	16.47	16.47	16.37	16.40
1813	NYSE	FSD	Fri, Dec 15, 2017	16.38	16.44	16.36	16.42
1812	NYSE	FSD	Thu, Dec 14, 2017	16.43	16.43	16.36	16.36
1811	NYSE	FSD	Wed, Dec 13, 2017	16.37	16.43	16.32	16.43
1810	NYSE	FSD	Tue, Dec 12, 2017	16.30	16.38	16.29	16.35
1809	NYSE	FSD	Mon, Dec 11, 2017	16.27	16.32	16.24	16.32
1808	NYSE	FSD	Fri, Dec 8, 2017	16.30	16.30	16.23	16.25
1807	NYSE	FSD	Thu, Dec 7, 2017	16.27	16.32	16.24	16.30
1806	NYSE	FSD	Wed, Dec 6, 2017	16.30	16.34	16.21	16.25
1805	NYSE	FSD	Tue, Dec 5, 2017	16.30	16.34	16.26	16.28
1804	NYSE	FSD	Mon, Dec 4, 2017	16.31	16.34	16.26	16.27
1803	NYSE	FSD	Fri, Dec 1, 2017	16.26	16.32	16.16	16.32
1802	NYSE	FSD	Thu, Nov 30, 2017	16.35	16.41	16.34	16.23
1801	NYSE	FSD	Wed, Nov 29, 2017	16.46	16.46	16.28	16.35
1800	NYSE	FSD	Tue, Nov 28, 2017	16.39	16.43	16.35	16.43
1799	NYSE	FSD	Mon, Nov 27, 2017	16.41	16.45	16.33	16.37
1798	NYSE	FSD	Fri, Nov 24, 2017	16.37	16.44	16.37	16.44
1797	NYSE	FSD	Wed, Nov 22, 2017	16.24	16.36	16.24	16.34
1796	NYSE	FSD	Tue, Nov 21, 2017	16.28	16.31	16.23	16.26
1795	NYSE	FSD	Mon, Nov 20, 2017	16.32	16.36	16.24	16.26
1794	NYSE	FSD	Fri, Nov 17, 2017	16.41	16.41	16.28	16.30
1793	NYSE	FSD	Thu, Nov 16, 2017	16.25	16.32	16.18	16.30
1792	NYSE	FSD	Wed, Nov 15, 2017	16.09	16.13	15.96	16.11
1791	NYSE	FSD	Tue, Nov 14, 2017	16.20	16.24	16.05	16.07
1790	NYSE	FSD	Mon, Nov 13, 2017	16.35	16.43	16.25	16.25
1789	NYSE	FSD	Fri, Nov 10, 2017	16.50	16.51	16.39	16.45
1788	NYSE	FSD	Thu, Nov 9, 2017	16.60	16.60	16.45	16.50
1787	NYSE	FSD	Wed, Nov 8, 2017	16.84	16.84	16.60	16.64
1786	NYSE	FSD	Tue, Nov 7, 2017	16.84	16.84	16.77	16.83
1785	NYSE	FSD	Mon, Nov 6, 2017	16.78	16.82	16.76	16.82
1784	NYSE	FSD	Fri, Nov 3, 2017	16.85	16.85	16.72	16.76
1783	NYSE	FSD	Thu, Nov 2, 2017	16.75	16.85	16.75	16.84
1782	NYSE	FSD	Wed, Nov 1, 2017	16.86	16.86	16.72	16.77
1781	NYSE	FSD	Tue, Oct 31, 2017	16.96	16.96	16.91	16.78
1780	NYSE	FSD	Mon, Oct 30, 2017	16.98	17.00	16.89	16.91
1779	NYSE	FSD	Fri, Oct 27, 2017	16.88	17.02	16.87	17.00
1778	NYSE	FSD	Thu, Oct 26, 2017	16.92	16.92	16.83	16.87
1777	NYSE	FSD	Wed, Oct 25, 2017	17.09	17.09	16.83	16.89
1776	NYSE	FSD	Tue, Oct 24, 2017	17.16	17.16	17.06	17.11
1775	NYSE	FSD	Mon, Oct 23, 2017	17.07	17.18	17.05	17.10
1774	NYSE	FSD	Fri, Oct 20, 2017	17.09	17.12	17.03	17.06
1773	NYSE	FSD	Thu, Oct 19, 2017	17.06	17.12	17.02	17.12
1772	NYSE	FSD	Wed, Oct 18, 2017	17.12	17.16	17.04	17.04
1771	NYSE	FSD	Tue, Oct 17, 2017	17.13	17.13	17.05	17.11
1770	NYSE	FSD	Mon, Oct 16, 2017	17.10	17.13	17.08	17.09
1769	NYSE	FSD	Fri, Oct 13, 2017	17.07	17.10	17.02	17.06
1768	NYSE	FSD	Thu, Oct 12, 2017	17.16	17.19	17.00	17.04
1767	NYSE	FSD	Wed, Oct 11, 2017	17.12	17.20	17.09	17.13
1766	NYSE	FSD	Tue, Oct 10, 2017	16.97	17.13	16.96	17.13
1765	NYSE	FSD	Mon, Oct 9, 2017	16.94	16.99	16.90	16.99
1764	NYSE	FSD	Fri, Oct 6, 2017	16.92	16.93	16.85	16.92
1763	NYSE	FSD	Thu, Oct 5, 2017	16.96	16.98	16.89	16.92
1762	NYSE	FSD	Wed, Oct 4, 2017	16.94	16.98	16.92	16.95
1761	NYSE	FSD	Tue, Oct 3, 2017	16.91	16.99	16.90	16.94
1760	NYSE	FSD	Mon, Oct 2, 2017	16.99	17.00	16.88	16.90
1759	NYSE	FSD	Fri, Sep 29, 2017	17.03	17.07	17.02	17.02
1758	NYSE	FSD	Thu, Sep 28, 2017	16.99	17.04	16.99	17.02
1757	NYSE	FSD	Wed, Sep 27, 2017	17.01	17.03	17.00	17.01
1756	NYSE	FSD	Tue, Sep 26, 2017	17.02	17.02	17.00	17.01
1755	NYSE	FSD	Mon, Sep 25, 2017	17.03	17.04	16.96	16.97
1754	NYSE	FSD	Fri, Sep 22, 2017	17.03	17.03	17.00	17.01
1753	NYSE	FSD	Thu, Sep 21, 2017	16.99	17.03	16.99	17.00
1752	NYSE	FSD	Wed, Sep 20, 2017	16.95	16.97	16.94	16.97
1751	NYSE	FSD	Tue, Sep 19, 2017	16.98	16.98	16.91	16.95
1750	NYSE	FSD	Mon, Sep 18, 2017	16.96	16.97	16.87	16.94
1749	NYSE	FSD	Fri, Sep 15, 2017	16.91	16.95	16.87	16.95
1748	NYSE	FSD	Thu, Sep 14, 2017	16.89	16.89	16.86	16.89
1747	NYSE	FSD	Wed, Sep 13, 2017	16.88	16.94	16.83	16.89
1746	NYSE	FSD	Tue, Sep 12, 2017	16.94	16.95	16.87	16.88
1745	NYSE	FSD	Mon, Sep 11, 2017	16.83	16.94	16.82	16.90
1744	NYSE	FSD	Fri, Sep 8, 2017	16.88	16.88	16.77	16.79
1743	NYSE	FSD	Thu, Sep 7, 2017	16.93	16.93	16.85	16.87
1742	NYSE	FSD	Wed, Sep 6, 2017	16.89	16.89	16.79	16.86
1741	NYSE	FSD	Tue, Sep 5, 2017	16.88	16.88	16.81	16.85
1740	NYSE	FSD	Fri, Sep 1, 2017	16.84	16.88	16.81	16.87
1739	NYSE	FSD	Thu, Aug 31, 2017	16.99	16.99	16.93	16.80
1738	NYSE	FSD	Wed, Aug 30, 2017	16.91	16.95	16.90	16.95
1737	NYSE	FSD	Tue, Aug 29, 2017	16.90	16.97	16.88	16.91
1736	NYSE	FSD	Mon, Aug 28, 2017	16.95	16.95	16.89	16.90
1735	NYSE	FSD	Fri, Aug 25, 2017	16.85	16.93	16.84	16.93
1734	NYSE	FSD	Thu, Aug 24, 2017	16.83	16.88	16.81	16.84
1733	NYSE	FSD	Wed, Aug 23, 2017	16.77	16.84	16.77	16.82
1732	NYSE	FSD	Tue, Aug 22, 2017	16.81	16.87	16.80	16.80
1731	NYSE	FSD	Mon, Aug 21, 2017	16.77	16.84	16.77	16.80
1730	NYSE	FSD	Fri, Aug 18, 2017	16.80	16.85	16.75	16.78
1729	NYSE	FSD	Thu, Aug 17, 2017	16.88	16.90	16.76	16.79
1728	NYSE	FSD	Wed, Aug 16, 2017	16.90	16.93	16.84	16.89
1727	NYSE	FSD	Tue, Aug 15, 2017	16.86	16.90	16.81	16.87
1726	NYSE	FSD	Mon, Aug 14, 2017	16.90	17.01	16.84	16.86
1725	NYSE	FSD	Fri, Aug 11, 2017	16.61	16.87	16.46	16.85
1724	NYSE	FSD	Thu, Aug 10, 2017	16.96	16.96	16.68	16.75
1723	NYSE	FSD	Wed, Aug 9, 2017	17.09	17.09	16.98	17.00
1722	NYSE	FSD	Tue, Aug 8, 2017	17.16	17.16	17.06	17.10
1721	NYSE	FSD	Mon, Aug 7, 2017	17.20	17.20	17.12	17.13
1720	NYSE	FSD	Fri, Aug 4, 2017	17.15	17.19	17.11	17.15
1719	NYSE	FSD	Thu, Aug 3, 2017	17.11	17.11	17.06	17.11
1718	NYSE	FSD	Wed, Aug 2, 2017	17.08	17.12	17.04	17.06
1717	NYSE	FSD	Tue, Aug 1, 2017	17.13	17.13	17.07	17.08
1716	NYSE	FSD	Mon, Jul 31, 2017	17.17	17.21	17.15	17.04
1715	NYSE	FSD	Fri, Jul 28, 2017	17.16	17.18	17.12	17.14
1714	NYSE	FSD	Thu, Jul 27, 2017	17.17	17.17	17.11	17.13
1713	NYSE	FSD	Wed, Jul 26, 2017	17.12	17.19	17.11	17.15
1712	NYSE	FSD	Tue, Jul 25, 2017	17.18	17.18	17.09	17.10
1711	NYSE	FSD	Mon, Jul 24, 2017	17.17	17.20	17.11	17.16
1710	NYSE	FSD	Fri, Jul 21, 2017	17.16	17.18	17.08	17.15
1709	NYSE	FSD	Thu, Jul 20, 2017	17.11	17.17	17.11	17.13
1708	NYSE	FSD	Wed, Jul 19, 2017	17.18	17.18	17.07	17.09
1707	NYSE	FSD	Tue, Jul 18, 2017	17.09	17.12	17.07	17.08
1706	NYSE	FSD	Mon, Jul 17, 2017	17.17	17.17	17.05	17.07
1705	NYSE	FSD	Fri, Jul 14, 2017	17.12	17.12	17.03	17.09
1704	NYSE	FSD	Thu, Jul 13, 2017	17.22	17.22	17.08	17.08
1703	NYSE	FSD	Wed, Jul 12, 2017	17.12	17.18	17.09	17.16
1702	NYSE	FSD	Tue, Jul 11, 2017	17.05	17.13	17.00	17.09
1701	NYSE	FSD	Mon, Jul 10, 2017	17.04	17.07	16.98	17.04
1700	NYSE	FSD	Fri, Jul 7, 2017	17.05	17.09	17.00	17.07
1699	NYSE	FSD	Thu, Jul 6, 2017	16.87	17.10	16.85	17.03
1698	NYSE	FSD	Wed, Jul 5, 2017	17.25	17.25	16.84	16.89
1697	NYSE	FSD	Mon, Jul 3, 2017	17.22	17.22	17.12	17.15
1696	NYSE	FSD	Fri, Jun 30, 2017	17.14	17.31	17.14	17.24
1695	NYSE	FSD	Thu, Jun 29, 2017	17.29	17.29	17.07	17.10
1694	NYSE	FSD	Wed, Jun 28, 2017	17.27	17.32	17.25	17.28
1693	NYSE	FSD	Tue, Jun 27, 2017	17.24	17.29	17.17	17.21
1692	NYSE	FSD	Mon, Jun 26, 2017	17.26	17.28	17.12	17.21
1691	NYSE	FSD	Fri, Jun 23, 2017	17.22	17.22	17.17	17.20
1690	NYSE	FSD	Thu, Jun 22, 2017	17.22	17.23	17.08	17.20
1689	NYSE	FSD	Wed, Jun 21, 2017	17.27	17.45	17.14	17.18
1688	NYSE	FSD	Tue, Jun 20, 2017	17.36	17.36	17.24	17.27
1687	NYSE	FSD	Mon, Jun 19, 2017	17.27	17.39	17.25	17.32
1686	NYSE	FSD	Fri, Jun 16, 2017	17.20	17.26	17.18	17.21
1685	NYSE	FSD	Thu, Jun 15, 2017	17.28	17.28	17.16	17.20
1684	NYSE	FSD	Wed, Jun 14, 2017	17.21	17.22	17.15	17.22
1683	NYSE	FSD	Tue, Jun 13, 2017	17.16	17.20	17.10	17.10
1682	NYSE	FSD	Mon, Jun 12, 2017	17.17	17.18	17.14	17.16
1681	NYSE	FSD	Fri, Jun 9, 2017	17.20	17.21	17.11	17.15
1680	NYSE	FSD	Thu, Jun 8, 2017	17.23	17.23	17.07	17.14
1679	NYSE	FSD	Wed, Jun 7, 2017	17.14	17.20	17.13	17.16
1678	NYSE	FSD	Tue, Jun 6, 2017	17.12	17.15	17.09	17.12
1677	NYSE	FSD	Mon, Jun 5, 2017	17.17	17.17	17.11	17.14
1676	NYSE	FSD	Fri, Jun 2, 2017	17.12	17.14	17.07	17.14
1675	NYSE	FSD	Thu, Jun 1, 2017	17.28	17.28	17.04	17.11
1674	NYSE	FSD	Wed, May 31, 2017	17.27	17.32	17.23	17.19
1673	NYSE	FSD	Tue, May 30, 2017	17.25	18.12	17.22	17.27
1672	NYSE	FSD	Fri, May 26, 2017	17.24	17.25	17.19	17.25
1671	NYSE	FSD	Thu, May 25, 2017	17.19	17.24	17.19	17.23
1670	NYSE	FSD	Wed, May 24, 2017	17.17	17.24	17.16	17.21
1669	NYSE	FSD	Tue, May 23, 2017	17.17	17.18	17.13	17.17
1668	NYSE	FSD	Mon, May 22, 2017	17.12	17.16	17.08	17.15
1667	NYSE	FSD	Fri, May 19, 2017	17.10	17.20	17.10	17.13
1666	NYSE	FSD	Thu, May 18, 2017	17.08	17.11	17.01	17.11
1665	NYSE	FSD	Wed, May 17, 2017	17.12	17.17	17.01	17.07
1664	NYSE	FSD	Tue, May 16, 2017	17.22	17.24	17.17	17.17
1663	NYSE	FSD	Mon, May 15, 2017	17.17	17.20	17.15	17.18
1662	NYSE	FSD	Fri, May 12, 2017	17.05	17.15	17.05	17.12
1661	NYSE	FSD	Thu, May 11, 2017	17.10	17.12	17.01	17.03
1660	NYSE	FSD	Wed, May 10, 2017	17.11	17.16	17.08	17.11
1659	NYSE	FSD	Tue, May 9, 2017	17.08	17.15	17.07	17.08
1658	NYSE	FSD	Mon, May 8, 2017	17.06	17.09	17.00	17.05
1657	NYSE	FSD	Fri, May 5, 2017	16.98	17.04	16.95	17.04
1656	NYSE	FSD	Thu, May 4, 2017	17.10	17.10	16.90	16.92
1655	NYSE	FSD	Wed, May 3, 2017	17.15	17.15	17.07	17.08
1654	NYSE	FSD	Tue, May 2, 2017	17.19	17.19	17.11	17.16
1653	NYSE	FSD	Mon, May 1, 2017	17.17	17.18	17.11	17.16
1652	NYSE	FSD	Fri, Apr 28, 2017	17.21	17.30	17.15	17.30
1651	NYSE	FSD	Thu, Apr 27, 2017	17.06	17.23	17.03	17.21
1650	NYSE	FSD	Wed, Apr 26, 2017	16.97	17.10	16.97	17.06
1649	NYSE	FSD	Tue, Apr 25, 2017	16.96	17.00	16.95	16.96
1648	NYSE	FSD	Mon, Apr 24, 2017	17.00	17.00	16.90	16.96
1647	NYSE	FSD	Fri, Apr 21, 2017	16.89	16.93	16.87	16.92
1646	NYSE	FSD	Thu, Apr 20, 2017	16.82	16.90	16.82	16.87
1645	NYSE	FSD	Wed, Apr 19, 2017	16.90	16.90	16.80	16.84
1644	NYSE	FSD	Tue, Apr 18, 2017	16.82	16.90	16.79	16.88
1643	NYSE	FSD	Mon, Apr 17, 2017	16.90	16.91	16.77	16.78
1642	NYSE	FSD	Thu, Apr 13, 2017	16.83	16.92	16.83	16.90
1641	NYSE	FSD	Wed, Apr 12, 2017	16.93	16.93	16.80	16.83
1640	NYSE	FSD	Tue, Apr 11, 2017	16.88	16.93	16.80	16.93
1639	NYSE	FSD	Mon, Apr 10, 2017	16.78	16.88	16.75	16.87
1638	NYSE	FSD	Fri, Apr 7, 2017	16.72	16.79	16.71	16.75
1637	NYSE	FSD	Thu, Apr 6, 2017	16.73	16.76	16.70	16.74
1636	NYSE	FSD	Wed, Apr 5, 2017	16.74	16.75	16.68	16.72
1635	NYSE	FSD	Tue, Apr 4, 2017	16.60	16.70	16.60	16.65
1634	NYSE	FSD	Mon, Apr 3, 2017	16.67	16.67	16.54	16.60
1633	NYSE	FSD	Fri, Mar 31, 2017	16.63	16.71	16.63	16.66
1632	NYSE	FSD	Thu, Mar 30, 2017	16.63	16.65	16.60	16.60
1631	NYSE	FSD	Wed, Mar 29, 2017	16.56	16.65	16.52	16.58
1630	NYSE	FSD	Tue, Mar 28, 2017	16.51	16.58	16.50	16.54
1629	NYSE	FSD	Mon, Mar 27, 2017	16.43	16.57	16.43	16.50
1628	NYSE	FSD	Fri, Mar 24, 2017	16.54	16.60	16.46	16.47
1627	NYSE	FSD	Thu, Mar 23, 2017	16.60	16.60	16.51	16.53
1626	NYSE	FSD	Wed, Mar 22, 2017	16.51	16.61	16.39	16.61
1625	NYSE	FSD	Tue, Mar 21, 2017	16.66	16.69	16.40	16.44
1624	NYSE	FSD	Mon, Mar 20, 2017	16.61	16.72	16.58	16.65
1623	NYSE	FSD	Fri, Mar 17, 2017	16.49	16.62	16.49	16.60
1622	NYSE	FSD	Thu, Mar 16, 2017	16.67	16.67	16.45	16.46
1621	NYSE	FSD	Wed, Mar 15, 2017	16.53	16.64	16.39	16.64
1620	NYSE	FSD	Tue, Mar 14, 2017	16.50	16.52	16.37	16.47
1619	NYSE	FSD	Mon, Mar 13, 2017	16.54	16.66	16.54	16.54
1618	NYSE	FSD	Fri, Mar 10, 2017	16.56	16.61	16.50	16.53
1617	NYSE	FSD	Thu, Mar 9, 2017	16.68	16.71	16.41	16.47
1616	NYSE	FSD	Wed, Mar 8, 2017	16.95	16.95	16.73	16.73
1615	NYSE	FSD	Tue, Mar 7, 2017	17.00	17.00	16.93	16.94
1614	NYSE	FSD	Mon, Mar 6, 2017	16.91	17.04	16.91	17.04
1613	NYSE	FSD	Fri, Mar 3, 2017	16.86	16.98	16.86	16.95
1612	NYSE	FSD	Thu, Mar 2, 2017	17.01	17.10	16.88	16.90
1611	NYSE	FSD	Wed, Mar 1, 2017	16.97	17.04	16.95	16.97
1610	NYSE	FSD	Tue, Feb 28, 2017	16.93	17.07	16.93	16.93
1609	NYSE	FSD	Mon, Feb 27, 2017	16.91	16.94	16.90	16.94
1608	NYSE	FSD	Fri, Feb 24, 2017	16.82	16.93	16.81	16.90
1607	NYSE	FSD	Thu, Feb 23, 2017	16.87	16.91	16.84	16.84
1606	NYSE	FSD	Wed, Feb 22, 2017	16.81	16.90	16.78	16.84
1605	NYSE	FSD	Tue, Feb 21, 2017	16.81	16.86	16.78	16.78
1604	NYSE	FSD	Fri, Feb 17, 2017	16.78	16.86	16.76	16.85
1603	NYSE	FSD	Thu, Feb 16, 2017	16.87	16.90	16.79	16.87
1602	NYSE	FSD	Wed, Feb 15, 2017	16.77	16.83	16.72	16.83
1601	NYSE	FSD	Tue, Feb 14, 2017	16.63	16.79	16.58	16.73
1600	NYSE	FSD	Mon, Feb 13, 2017	16.60	16.65	16.57	16.63
1599	NYSE	FSD	Fri, Feb 10, 2017	16.57	16.60	16.50	16.54
1598	NYSE	FSD	Thu, Feb 9, 2017	16.70	16.72	16.53	16.54
1597	NYSE	FSD	Wed, Feb 8, 2017	16.72	16.77	16.66	16.71
1596	NYSE	FSD	Tue, Feb 7, 2017	16.74	16.75	16.64	16.72
1595	NYSE	FSD	Mon, Feb 6, 2017	16.67	16.74	16.61	16.74
1594	NYSE	FSD	Fri, Feb 3, 2017	16.64	16.69	16.60	16.64
1593	NYSE	FSD	Thu, Feb 2, 2017	16.54	16.57	16.51	16.55
1592	NYSE	FSD	Wed, Feb 1, 2017	16.61	16.63	16.52	16.55
1591	NYSE	FSD	Tue, Jan 31, 2017	16.65	16.70	16.60	16.56
1590	NYSE	FSD	Mon, Jan 30, 2017	16.60	16.73	16.58	16.70
1589	NYSE	FSD	Fri, Jan 27, 2017	16.65	16.70	16.60	16.60
1588	NYSE	FSD	Thu, Jan 26, 2017	16.74	16.75	16.65	16.68
1587	NYSE	FSD	Wed, Jan 25, 2017	16.60	16.82	16.60	16.68
1586	NYSE	FSD	Tue, Jan 24, 2017	16.50	16.60	16.47	16.57
1585	NYSE	FSD	Mon, Jan 23, 2017	16.44	16.53	16.44	16.49
1584	NYSE	FSD	Fri, Jan 20, 2017	16.35	16.42	16.34	16.41
1583	NYSE	FSD	Thu, Jan 19, 2017	16.31	16.37	16.31	16.37
1582	NYSE	FSD	Wed, Jan 18, 2017	16.47	16.51	16.34	16.35
1581	NYSE	FSD	Tue, Jan 17, 2017	16.54	16.55	16.40	16.47
1580	NYSE	FSD	Fri, Jan 13, 2017	16.47	16.55	16.46	16.46
1579	NYSE	FSD	Thu, Jan 12, 2017	16.50	16.53	16.34	16.50
1578	NYSE	FSD	Wed, Jan 11, 2017	16.50	16.53	16.50	16.52
1577	NYSE	FSD	Tue, Jan 10, 2017	16.42	16.56	16.42	16.51
1576	NYSE	FSD	Mon, Jan 9, 2017	16.37	16.49	16.37	16.46
1575	NYSE	FSD	Fri, Jan 6, 2017	16.47	16.51	16.31	16.42
1574	NYSE	FSD	Thu, Jan 5, 2017	16.53	16.54	16.42	16.51
1573	NYSE	FSD	Wed, Jan 4, 2017	16.26	16.50	16.26	16.50
1572	NYSE	FSD	Tue, Jan 3, 2017	16.21	16.45	16.13	16.32
1571	NYSE	FSD	Fri, Dec 30, 2016	16.02	16.11	16.02	16.08
1570	NYSE	FSD	Thu, Dec 29, 2016	16.01	16.13	16.00	16.02
1569	NYSE	FSD	Wed, Dec 28, 2016	15.80	16.10	15.80	16.03
1568	NYSE	FSD	Tue, Dec 27, 2016	15.91	15.98	15.91	15.82
1567	NYSE	FSD	Fri, Dec 23, 2016	15.87	15.95	15.87	15.92
1566	NYSE	FSD	Thu, Dec 22, 2016	16.00	16.00	15.89	15.90
1565	NYSE	FSD	Wed, Dec 21, 2016	15.96	16.01	15.89	15.94
1564	NYSE	FSD	Tue, Dec 20, 2016	16.05	16.21	15.99	16.00
1563	NYSE	FSD	Mon, Dec 19, 2016	16.00	16.12	16.00	16.10
1562	NYSE	FSD	Fri, Dec 16, 2016	16.05	16.05	15.98	15.98
1561	NYSE	FSD	Thu, Dec 15, 2016	15.90	16.06	15.90	16.02
1560	NYSE	FSD	Wed, Dec 14, 2016	16.02	16.05	15.95	16.00
1559	NYSE	FSD	Tue, Dec 13, 2016	15.89	16.01	15.89	16.00
1558	NYSE	FSD	Mon, Dec 12, 2016	15.90	15.91	15.79	15.90
1557	NYSE	FSD	Fri, Dec 9, 2016	15.76	15.90	15.76	15.89
1556	NYSE	FSD	Thu, Dec 8, 2016	15.62	15.84	15.62	15.79
1555	NYSE	FSD	Wed, Dec 7, 2016	15.58	15.78	15.58	15.74
1554	NYSE	FSD	Tue, Dec 6, 2016	15.49	15.67	15.49	15.67
1553	NYSE	FSD	Mon, Dec 5, 2016	15.40	15.57	15.40	15.53
1552	NYSE	FSD	Fri, Dec 2, 2016	15.35	15.48	15.35	15.44
1551	NYSE	FSD	Thu, Dec 1, 2016	15.57	15.58	15.33	15.33
1550	NYSE	FSD	Wed, Nov 30, 2016	15.70	15.75	15.63	15.62
1549	NYSE	FSD	Tue, Nov 29, 2016	15.66	15.75	15.66	15.70
1548	NYSE	FSD	Mon, Nov 28, 2016	15.63	15.69	15.62	15.69
1547	NYSE	FSD	Fri, Nov 25, 2016	15.53	15.65	15.53	15.59
1546	NYSE	FSD	Wed, Nov 23, 2016	15.53	15.59	15.53	15.56
1545	NYSE	FSD	Tue, Nov 22, 2016	15.54	15.65	15.54	15.56
1544	NYSE	FSD	Mon, Nov 21, 2016	15.44	15.58	15.44	15.50
1543	NYSE	FSD	Fri, Nov 18, 2016	15.35	15.50	15.34	15.47
1542	NYSE	FSD	Thu, Nov 17, 2016	15.44	15.49	15.34	15.35
1541	NYSE	FSD	Wed, Nov 16, 2016	15.32	15.52	15.27	15.38
1540	NYSE	FSD	Tue, Nov 15, 2016	15.16	15.37	15.09	15.31
1539	NYSE	FSD	Mon, Nov 14, 2016	15.04	15.13	15.00	15.09
1538	NYSE	FSD	Fri, Nov 11, 2016	15.06	15.10	14.99	15.02
1537	NYSE	FSD	Thu, Nov 10, 2016	15.22	15.27	14.91	15.14
1536	NYSE	FSD	Wed, Nov 9, 2016	15.15	15.27	15.15	15.26
1535	NYSE	FSD	Tue, Nov 8, 2016	15.30	15.37	15.29	15.35
1534	NYSE	FSD	Mon, Nov 7, 2016	15.20	15.35	15.20	15.34
1533	NYSE	FSD	Fri, Nov 4, 2016	15.07	15.17	15.05	15.12
1532	NYSE	FSD	Thu, Nov 3, 2016	15.21	15.26	15.06	15.09
1531	NYSE	FSD	Wed, Nov 2, 2016	15.35	15.35	15.19	15.20
1530	NYSE	FSD	Tue, Nov 1, 2016	15.47	15.47	15.32	15.37
1529	NYSE	FSD	Mon, Oct 31, 2016	15.57	15.59	15.50	15.43
1528	NYSE	FSD	Fri, Oct 28, 2016	15.70	15.70	15.53	15.53
1527	NYSE	FSD	Thu, Oct 27, 2016	15.73	15.74	15.67	15.69
1526	NYSE	FSD	Wed, Oct 26, 2016	15.71	15.77	15.70	15.73
1525	NYSE	FSD	Tue, Oct 25, 2016	15.66	15.74	15.65	15.72
1524	NYSE	FSD	Mon, Oct 24, 2016	15.59	15.67	15.59	15.67
1523	NYSE	FSD	Fri, Oct 21, 2016	15.55	15.63	15.53	15.61
1522	NYSE	FSD	Thu, Oct 20, 2016	15.55	15.60	15.49	15.53
1521	NYSE	FSD	Wed, Oct 19, 2016	15.51	15.60	15.50	15.60
1520	NYSE	FSD	Tue, Oct 18, 2016	15.48	15.56	15.40	15.50
1519	NYSE	FSD	Mon, Oct 17, 2016	15.44	15.45	15.39	15.40
1518	NYSE	FSD	Fri, Oct 14, 2016	15.43	15.47	15.39	15.39
1517	NYSE	FSD	Thu, Oct 13, 2016	15.41	15.43	15.37	15.41
1516	NYSE	FSD	Wed, Oct 12, 2016	15.52	15.52	15.41	15.46
1515	NYSE	FSD	Tue, Oct 11, 2016	15.51	15.52	15.45	15.52
1514	NYSE	FSD	Mon, Oct 10, 2016	15.49	15.54	15.48	15.54
1513	NYSE	FSD	Fri, Oct 7, 2016	15.42	15.47	15.42	15.45
1512	NYSE	FSD	Thu, Oct 6, 2016	15.43	15.46	15.41	15.43
1511	NYSE	FSD	Wed, Oct 5, 2016	15.46	15.47	15.41	15.42
1510	NYSE	FSD	Tue, Oct 4, 2016	15.47	15.55	15.40	15.43
1509	NYSE	FSD	Mon, Oct 3, 2016	15.52	15.52	15.47	15.49
1508	NYSE	FSD	Fri, Sep 30, 2016	15.55	15.61	15.54	15.59
1507	NYSE	FSD	Thu, Sep 29, 2016	15.49	15.55	15.49	15.51
1506	NYSE	FSD	Wed, Sep 28, 2016	15.47	15.58	15.43	15.54
1505	NYSE	FSD	Tue, Sep 27, 2016	15.43	15.48	15.39	15.46
1504	NYSE	FSD	Mon, Sep 26, 2016	15.40	15.46	15.39	15.40
1503	NYSE	FSD	Fri, Sep 23, 2016	15.54	15.59	15.47	15.47
1502	NYSE	FSD	Thu, Sep 22, 2016	15.65	15.73	15.59	15.59
1501	NYSE	FSD	Wed, Sep 21, 2016	15.48	15.61	15.48	15.59
1500	NYSE	FSD	Tue, Sep 20, 2016	15.45	15.49	15.42	15.46
1499	NYSE	FSD	Mon, Sep 19, 2016	15.46	15.48	15.38	15.38
1498	NYSE	FSD	Fri, Sep 16, 2016	15.48	15.49	15.41	15.45
1497	NYSE	FSD	Thu, Sep 15, 2016	15.30	15.81	15.25	15.48
1496	NYSE	FSD	Wed, Sep 14, 2016	15.30	15.40	15.21	15.21
1495	NYSE	FSD	Tue, Sep 13, 2016	15.36	15.45	15.28	15.31
1494	NYSE	FSD	Mon, Sep 12, 2016	15.42	15.57	15.39	15.48
1493	NYSE	FSD	Fri, Sep 9, 2016	15.68	15.75	15.42	15.45
1492	NYSE	FSD	Thu, Sep 8, 2016	15.84	15.94	15.75	15.76
1491	NYSE	FSD	Wed, Sep 7, 2016	15.81	15.89	15.81	15.87
1490	NYSE	FSD	Tue, Sep 6, 2016	15.80	15.85	15.79	15.85
1489	NYSE	FSD	Fri, Sep 2, 2016	15.70	15.76	15.70	15.76
1488	NYSE	FSD	Thu, Sep 1, 2016	15.81	15.81	15.70	15.73
1487	NYSE	FSD	Wed, Aug 31, 2016	15.84	15.86	15.80	15.78
1486	NYSE	FSD	Tue, Aug 30, 2016	15.83	15.83	15.80	15.81
1485	NYSE	FSD	Mon, Aug 29, 2016	15.83	15.85	15.80	15.83
1484	NYSE	FSD	Fri, Aug 26, 2016	15.76	15.82	15.73	15.80
1483	NYSE	FSD	Thu, Aug 25, 2016	15.72	15.77	15.72	15.74
1482	NYSE	FSD	Wed, Aug 24, 2016	15.82	15.82	15.68	15.77
1481	NYSE	FSD	Tue, Aug 23, 2016	15.74	15.81	15.74	15.79
1480	NYSE	FSD	Mon, Aug 22, 2016	15.71	15.75	15.69	15.72
1479	NYSE	FSD	Fri, Aug 19, 2016	15.75	15.76	15.70	15.74
1478	NYSE	FSD	Thu, Aug 18, 2016	15.67	15.76	15.66	15.73
1477	NYSE	FSD	Wed, Aug 17, 2016	15.66	15.68	15.60	15.65
1476	NYSE	FSD	Tue, Aug 16, 2016	15.61	15.62	15.55	15.62
1475	NYSE	FSD	Mon, Aug 15, 2016	15.55	15.62	15.53	15.62
1474	NYSE	FSD	Fri, Aug 12, 2016	15.46	15.50	15.42	15.50
1473	NYSE	FSD	Thu, Aug 11, 2016	15.34	15.43	15.34	15.40
1472	NYSE	FSD	Wed, Aug 10, 2016	15.33	15.38	15.31	15.36
1471	NYSE	FSD	Tue, Aug 9, 2016	15.33	15.36	15.30	15.32
1470	NYSE	FSD	Mon, Aug 8, 2016	15.38	15.38	15.23	15.33
1469	NYSE	FSD	Fri, Aug 5, 2016	15.33	15.40	15.30	15.33
1468	NYSE	FSD	Thu, Aug 4, 2016	15.26	15.34	15.22	15.34
1467	NYSE	FSD	Wed, Aug 3, 2016	15.20	15.34	15.18	15.31
1466	NYSE	FSD	Tue, Aug 2, 2016	15.23	15.30	15.20	15.21
1465	NYSE	FSD	Mon, Aug 1, 2016	15.21	15.31	15.15	15.29
1464	NYSE	FSD	Fri, Jul 29, 2016	15.20	15.31	15.19	15.23
1463	NYSE	FSD	Thu, Jul 28, 2016	15.25	15.25	15.19	15.23
1462	NYSE	FSD	Wed, Jul 27, 2016	15.29	15.29	15.14	15.23
1461	NYSE	FSD	Tue, Jul 26, 2016	15.29	15.30	15.24	15.28
1460	NYSE	FSD	Mon, Jul 25, 2016	15.25	15.26	15.21	15.26
1459	NYSE	FSD	Fri, Jul 22, 2016	15.28	15.35	15.24	15.27
1458	NYSE	FSD	Thu, Jul 21, 2016	15.27	15.30	15.23	15.27
1457	NYSE	FSD	Wed, Jul 20, 2016	15.12	15.29	15.12	15.27
1456	NYSE	FSD	Tue, Jul 19, 2016	15.18	15.20	15.12	15.14
1455	NYSE	FSD	Mon, Jul 18, 2016	15.19	15.23	15.15	15.22
1454	NYSE	FSD	Fri, Jul 15, 2016	15.10	15.15	15.08	15.14
1453	NYSE	FSD	Thu, Jul 14, 2016	15.12	15.12	15.04	15.05
1452	NYSE	FSD	Wed, Jul 13, 2016	15.13	15.13	15.04	15.08
1451	NYSE	FSD	Tue, Jul 12, 2016	15.02	15.12	15.02	15.08
1450	NYSE	FSD	Mon, Jul 11, 2016	14.99	15.03	14.99	15.00
1449	NYSE	FSD	Fri, Jul 8, 2016	14.88	15.00	14.88	14.98
1448	NYSE	FSD	Thu, Jul 7, 2016	14.78	14.88	14.75	14.86
1447	NYSE	FSD	Wed, Jul 6, 2016	14.67	14.77	14.67	14.75
1446	NYSE	FSD	Tue, Jul 5, 2016	14.70	14.72	14.65	14.69
1445	NYSE	FSD	Fri, Jul 1, 2016	14.75	14.76	14.71	14.73
1444	NYSE	FSD	Thu, Jun 30, 2016	14.68	14.85	14.65	14.75
1443	NYSE	FSD	Wed, Jun 29, 2016	14.59	14.69	14.59	14.68
1442	NYSE	FSD	Tue, Jun 28, 2016	14.46	14.53	14.46	14.53
1441	NYSE	FSD	Mon, Jun 27, 2016	14.56	14.60	14.38	14.38
1440	NYSE	FSD	Fri, Jun 24, 2016	14.47	14.85	14.47	14.66
1439	NYSE	FSD	Thu, Jun 23, 2016	14.88	14.92	14.88	14.91
1438	NYSE	FSD	Wed, Jun 22, 2016	14.83	14.85	14.81	14.83
1437	NYSE	FSD	Tue, Jun 21, 2016	14.80	14.84	14.80	14.83
1436	NYSE	FSD	Mon, Jun 20, 2016	14.80	14.85	14.75	14.79
1435	NYSE	FSD	Fri, Jun 17, 2016	14.71	14.77	14.70	14.77
1434	NYSE	FSD	Thu, Jun 16, 2016	14.79	14.79	14.69	14.73
1433	NYSE	FSD	Wed, Jun 15, 2016	14.86	14.86	14.80	14.80
1432	NYSE	FSD	Tue, Jun 14, 2016	14.83	14.86	14.80	14.82
1431	NYSE	FSD	Mon, Jun 13, 2016	14.89	14.94	14.85	14.87
1430	NYSE	FSD	Fri, Jun 10, 2016	14.91	14.94	14.86	14.90
1429	NYSE	FSD	Thu, Jun 9, 2016	14.87	14.94	14.86	14.93
1428	NYSE	FSD	Wed, Jun 8, 2016	14.86	14.90	14.84	14.88
1427	NYSE	FSD	Tue, Jun 7, 2016	14.84	14.86	14.80	14.83
1426	NYSE	FSD	Mon, Jun 6, 2016	14.78	14.83	14.75	14.79
1425	NYSE	FSD	Fri, Jun 3, 2016	14.66	14.78	14.66	14.78
1424	NYSE	FSD	Thu, Jun 2, 2016	14.70	14.73	14.68	14.71
1423	NYSE	FSD	Wed, Jun 1, 2016	14.70	14.78	14.70	14.74
1422	NYSE	FSD	Tue, May 31, 2016	14.79	14.84	14.79	14.75
1421	NYSE	FSD	Fri, May 27, 2016	14.72	14.82	14.70	14.82
1420	NYSE	FSD	Thu, May 26, 2016	14.68	14.72	14.66	14.70
1419	NYSE	FSD	Wed, May 25, 2016	14.70	14.70	14.65	14.67
1418	NYSE	FSD	Tue, May 24, 2016	14.70	14.72	14.59	14.63
1417	NYSE	FSD	Mon, May 23, 2016	14.64	14.82	14.64	14.68
1416	NYSE	FSD	Fri, May 20, 2016	14.61	14.64	14.58	14.62
1415	NYSE	FSD	Thu, May 19, 2016	14.69	14.69	14.54	14.56
1414	NYSE	FSD	Wed, May 18, 2016	14.69	14.75	14.66	14.73
1413	NYSE	FSD	Tue, May 17, 2016	14.70	14.71	14.63	14.71
1412	NYSE	FSD	Mon, May 16, 2016	14.60	14.68	14.56	14.67
1411	NYSE	FSD	Fri, May 13, 2016	14.51	14.62	14.51	14.54
1410	NYSE	FSD	Thu, May 12, 2016	14.60	14.64	14.53	14.55
1409	NYSE	FSD	Wed, May 11, 2016	14.60	14.63	14.53	14.55
1408	NYSE	FSD	Tue, May 10, 2016	14.53	14.60	14.53	14.59
1407	NYSE	FSD	Mon, May 9, 2016	14.55	14.57	14.51	14.54
1406	NYSE	FSD	Fri, May 6, 2016	14.59	14.60	14.52	14.55
1405	NYSE	FSD	Thu, May 5, 2016	14.63	14.67	14.59	14.59
1404	NYSE	FSD	Wed, May 4, 2016	14.68	14.73	14.59	14.63
1403	NYSE	FSD	Tue, May 3, 2016	14.67	14.79	14.67	14.71
1402	NYSE	FSD	Mon, May 2, 2016	14.83	14.86	14.77	14.77
1401	NYSE	FSD	Fri, Apr 29, 2016	14.89	14.92	14.86	14.81
1400	NYSE	FSD	Thu, Apr 28, 2016	14.86	14.93	14.86	14.89
1399	NYSE	FSD	Wed, Apr 27, 2016	14.88	14.94	14.84	14.91
1398	NYSE	FSD	Tue, Apr 26, 2016	14.80	14.92	14.80	14.90
1397	NYSE	FSD	Mon, Apr 25, 2016	14.84	14.84	14.75	14.83
1396	NYSE	FSD	Fri, Apr 22, 2016	14.80	14.86	14.79	14.86
1395	NYSE	FSD	Thu, Apr 21, 2016	14.84	14.85	14.76	14.80
1394	NYSE	FSD	Wed, Apr 20, 2016	14.82	14.84	14.78	14.83
1393	NYSE	FSD	Tue, Apr 19, 2016	14.77	14.82	14.75	14.78
1392	NYSE	FSD	Mon, Apr 18, 2016	14.53	14.77	14.53	14.77
1391	NYSE	FSD	Fri, Apr 15, 2016	14.67	14.67	14.55	14.61
1390	NYSE	FSD	Thu, Apr 14, 2016	14.71	14.71	14.61	14.67
1389	NYSE	FSD	Wed, Apr 13, 2016	14.65	14.69	14.65	14.69
1388	NYSE	FSD	Tue, Apr 12, 2016	14.62	14.64	14.59	14.62
1387	NYSE	FSD	Mon, Apr 11, 2016	14.60	14.61	14.55	14.59
1386	NYSE	FSD	Fri, Apr 8, 2016	14.48	14.57	14.48	14.56
1385	NYSE	FSD	Thu, Apr 7, 2016	14.42	14.47	14.40	14.47
1384	NYSE	FSD	Wed, Apr 6, 2016	14.44	14.49	14.38	14.49
1383	NYSE	FSD	Tue, Apr 5, 2016	14.43	14.43	14.43	14.39
1382	NYSE	FSD	Mon, Apr 4, 2016	14.48	14.54	14.41	14.43
1381	NYSE	FSD	Fri, Apr 1, 2016	14.56	14.56	14.40	14.51
1380	NYSE	FSD	Thu, Mar 31, 2016	14.59	14.62	14.55	14.62
1379	NYSE	FSD	Wed, Mar 30, 2016	14.53	14.64	14.52	14.55
1378	NYSE	FSD	Tue, Mar 29, 2016	14.45	14.48	14.41	14.48
1377	NYSE	FSD	Mon, Mar 28, 2016	14.66	14.66	14.45	14.46
1376	NYSE	FSD	Thu, Mar 24, 2016	14.74	14.74	14.74	14.60
1375	NYSE	FSD	Wed, Mar 23, 2016	14.77	14.80	14.71	14.74
1374	NYSE	FSD	Tue, Mar 22, 2016	14.78	14.80	14.69	14.76
1373	NYSE	FSD	Mon, Mar 21, 2016	14.73	14.80	14.73	14.77
1372	NYSE	FSD	Fri, Mar 18, 2016	14.82	14.84	14.72	14.80
1371	NYSE	FSD	Thu, Mar 17, 2016	14.79	14.80	14.72	14.80
1370	NYSE	FSD	Wed, Mar 16, 2016	14.76	14.85	14.64	14.76
1369	NYSE	FSD	Tue, Mar 15, 2016	14.60	14.60	14.60	14.76
1368	NYSE	FSD	Mon, Mar 14, 2016	14.61	14.61	14.53	14.58
1367	NYSE	FSD	Fri, Mar 11, 2016	14.40	14.40	14.40	14.59
1366	NYSE	FSD	Thu, Mar 10, 2016	14.38	14.38	14.38	14.40
1365	NYSE	FSD	Wed, Mar 9, 2016	14.35	14.41	14.31	14.38
1364	NYSE	FSD	Tue, Mar 8, 2016	14.29	14.37	14.27	14.35
1363	NYSE	FSD	Mon, Mar 7, 2016	14.30	14.36	14.30	14.35
1362	NYSE	FSD	Fri, Mar 4, 2016	14.34	14.36	14.31	14.32
1361	NYSE	FSD	Thu, Mar 3, 2016	14.25	14.25	14.25	14.26
1360	NYSE	FSD	Wed, Mar 2, 2016	14.23	14.26	14.13	14.25
1359	NYSE	FSD	Tue, Mar 1, 2016	13.98	14.25	13.94	14.22
1358	NYSE	FSD	Mon, Feb 29, 2016	13.73	14.06	13.73	14.01
1357	NYSE	FSD	Fri, Feb 26, 2016	13.78	13.83	13.68	13.73
1356	NYSE	FSD	Thu, Feb 25, 2016	13.70	13.77	13.66	13.76
1355	NYSE	FSD	Wed, Feb 24, 2016	13.61	13.73	13.56	13.73
1354	NYSE	FSD	Tue, Feb 23, 2016	13.71	13.72	13.58	13.66
1353	NYSE	FSD	Mon, Feb 22, 2016	13.76	13.77	13.62	13.77
1352	NYSE	FSD	Fri, Feb 19, 2016	13.52	13.66	13.50	13.66
1351	NYSE	FSD	Thu, Feb 18, 2016	13.46	13.57	13.46	13.52
1350	NYSE	FSD	Wed, Feb 17, 2016	13.41	13.50	13.41	13.47
1349	NYSE	FSD	Tue, Feb 16, 2016	13.41	13.41	13.26	13.32
1348	NYSE	FSD	Fri, Feb 12, 2016	13.18	13.29	13.08	13.28
1347	NYSE	FSD	Thu, Feb 11, 2016	13.12	13.13	13.00	13.08
1346	NYSE	FSD	Wed, Feb 10, 2016	13.25	13.30	13.19	13.20
1345	NYSE	FSD	Tue, Feb 9, 2016	13.14	13.24	13.11	13.24
1344	NYSE	FSD	Mon, Feb 8, 2016	13.38	13.38	13.23	13.25
1343	NYSE	FSD	Fri, Feb 5, 2016	13.42	13.49	13.40	13.45
1342	NYSE	FSD	Thu, Feb 4, 2016	13.50	13.54	13.44	13.47
1341	NYSE	FSD	Wed, Feb 3, 2016	13.54	13.59	13.47	13.55
1340	NYSE	FSD	Tue, Feb 2, 2016	13.57	13.57	13.45	13.54
1339	NYSE	FSD	Mon, Feb 1, 2016	13.59	13.66	13.52	13.65
1338	NYSE	FSD	Fri, Jan 29, 2016	13.70	13.77	13.64	13.73
1337	NYSE	FSD	Thu, Jan 28, 2016	13.46	13.65	13.45	13.65
1336	NYSE	FSD	Wed, Jan 27, 2016	13.35	13.49	13.35	13.45
1335	NYSE	FSD	Tue, Jan 26, 2016	13.23	13.46	13.22	13.39
1334	NYSE	FSD	Mon, Jan 25, 2016	13.22	13.35	13.22	13.22
1333	NYSE	FSD	Fri, Jan 22, 2016	13.16	13.31	13.16	13.28
1332	NYSE	FSD	Thu, Jan 21, 2016	13.05	13.16	12.93	13.06
1331	NYSE	FSD	Wed, Jan 20, 2016	13.13	13.16	12.91	13.01
1330	NYSE	FSD	Tue, Jan 19, 2016	13.36	13.40	13.14	13.19
1329	NYSE	FSD	Fri, Jan 15, 2016	13.34	13.34	13.17	13.28
1328	NYSE	FSD	Thu, Jan 14, 2016	13.55	13.62	13.47	13.49
1327	NYSE	FSD	Wed, Jan 13, 2016	13.84	13.85	13.53	13.54
1326	NYSE	FSD	Tue, Jan 12, 2016	13.96	13.96	13.81	13.87
1325	NYSE	FSD	Mon, Jan 11, 2016	13.95	13.96	13.85	13.89
1324	NYSE	FSD	Fri, Jan 8, 2016	14.07	14.07	13.87	13.90
1323	NYSE	FSD	Thu, Jan 7, 2016	13.95	14.02	13.91	13.98
1322	NYSE	FSD	Wed, Jan 6, 2016	13.94	14.05	13.94	14.00
1321	NYSE	FSD	Tue, Jan 5, 2016	13.97	14.04	13.96	14.01
1320	NYSE	FSD	Mon, Jan 4, 2016	13.88	14.08	13.85	13.95
1319	NYSE	FSD	Thu, Dec 31, 2015	14.00	14.19	13.94	14.08
1318	NYSE	FSD	Wed, Dec 30, 2015	14.04	14.09	13.95	14.00
1317	NYSE	FSD	Tue, Dec 29, 2015	14.16	14.16	14.01	14.09
1316	NYSE	FSD	Mon, Dec 28, 2015	14.20	14.21	14.04	14.09
1315	NYSE	FSD	Thu, Dec 24, 2015	14.17	14.28	14.16	14.20
1314	NYSE	FSD	Wed, Dec 23, 2015	14.06	14.21	14.06	14.17
1313	NYSE	FSD	Tue, Dec 22, 2015	13.97	14.05	13.92	14.05
1312	NYSE	FSD	Mon, Dec 21, 2015	13.93	14.00	13.87	13.99
1311	NYSE	FSD	Fri, Dec 18, 2015	13.84	13.94	13.83	13.93
1310	NYSE	FSD	Thu, Dec 17, 2015	13.80	13.89	13.68	13.82
1309	NYSE	FSD	Wed, Dec 16, 2015	13.51	13.79	13.51	13.79
1308	NYSE	FSD	Tue, Dec 15, 2015	13.38	13.57	13.38	13.49
1307	NYSE	FSD	Mon, Dec 14, 2015	13.53	13.62	13.29	13.36
1306	NYSE	FSD	Fri, Dec 11, 2015	13.75	13.76	13.46	13.58
1305	NYSE	FSD	Thu, Dec 10, 2015	13.80	13.89	13.73	13.85
1304	NYSE	FSD	Wed, Dec 9, 2015	13.95	13.99	13.76	13.79
1303	NYSE	FSD	Tue, Dec 8, 2015	13.94	13.99	13.91	13.91
1302	NYSE	FSD	Mon, Dec 7, 2015	14.06	14.09	13.98	14.03
1301	NYSE	FSD	Fri, Dec 4, 2015	14.07	14.15	14.07	14.11
1300	NYSE	FSD	Thu, Dec 3, 2015	14.13	14.18	14.08	14.09
1299	NYSE	FSD	Wed, Dec 2, 2015	14.07	14.20	14.07	14.16
1298	NYSE	FSD	Tue, Dec 1, 2015	14.01	14.12	14.01	14.10
1297	NYSE	FSD	Mon, Nov 30, 2015	14.17	14.18	14.05	14.12
1296	NYSE	FSD	Fri, Nov 27, 2015	14.24	14.33	14.10	14.15
1295	NYSE	FSD	Wed, Nov 25, 2015	14.32	14.33	14.25	14.27
1294	NYSE	FSD	Tue, Nov 24, 2015	14.32	14.37	14.30	14.36
1293	NYSE	FSD	Mon, Nov 23, 2015	14.29	14.39	14.29	14.37
1292	NYSE	FSD	Fri, Nov 20, 2015	14.24	14.38	14.24	14.34
1291	NYSE	FSD	Thu, Nov 19, 2015	14.53	14.53	14.26	14.29
1290	NYSE	FSD	Wed, Nov 18, 2015	14.38	14.56	14.32	14.56
1289	NYSE	FSD	Tue, Nov 17, 2015	14.27	14.37	14.24	14.30
1288	NYSE	FSD	Mon, Nov 16, 2015	14.30	14.30	14.19	14.23
1287	NYSE	FSD	Fri, Nov 13, 2015	14.20	14.28	14.16	14.26
1286	NYSE	FSD	Thu, Nov 12, 2015	14.24	14.28	14.20	14.23
1285	NYSE	FSD	Wed, Nov 11, 2015	14.41	14.46	14.25	14.27
1284	NYSE	FSD	Tue, Nov 10, 2015	14.39	14.49	14.39	14.45
1283	NYSE	FSD	Mon, Nov 9, 2015	14.59	14.59	14.44	14.44
1282	NYSE	FSD	Fri, Nov 6, 2015	14.61	14.66	14.57	14.63
1281	NYSE	FSD	Thu, Nov 5, 2015	14.75	14.76	14.65	14.68
1280	NYSE	FSD	Wed, Nov 4, 2015	14.84	14.86	14.77	14.81
1279	NYSE	FSD	Tue, Nov 3, 2015	14.87	14.91	14.80	14.87
1278	NYSE	FSD	Mon, Nov 2, 2015	14.95	14.95	14.89	14.92
1277	NYSE	FSD	Fri, Oct 30, 2015	14.93	14.97	14.83	14.96
1276	NYSE	FSD	Thu, Oct 29, 2015	14.88	14.90	14.79	14.87
1275	NYSE	FSD	Wed, Oct 28, 2015	14.88	14.88	14.83	14.84
1274	NYSE	FSD	Tue, Oct 27, 2015	14.70	14.89	14.70	14.89
1273	NYSE	FSD	Mon, Oct 26, 2015	14.69	14.75	14.69	14.72
1272	NYSE	FSD	Fri, Oct 23, 2015	14.80	14.84	14.69	14.74
1271	NYSE	FSD	Thu, Oct 22, 2015	14.81	14.90	14.75	14.75
1270	NYSE	FSD	Wed, Oct 21, 2015	14.85	14.86	14.78	14.80
1269	NYSE	FSD	Tue, Oct 20, 2015	14.80	14.85	14.76	14.81
1268	NYSE	FSD	Mon, Oct 19, 2015	14.81	14.85	14.76	14.84
1267	NYSE	FSD	Fri, Oct 16, 2015	14.68	14.87	14.65	14.84
1266	NYSE	FSD	Thu, Oct 15, 2015	14.53	14.66	14.47	14.63
1265	NYSE	FSD	Wed, Oct 14, 2015	14.67	14.71	14.45	14.48
1264	NYSE	FSD	Tue, Oct 13, 2015	14.75	14.81	14.66	14.67
1263	NYSE	FSD	Mon, Oct 12, 2015	14.72	14.84	14.70	14.82
1262	NYSE	FSD	Fri, Oct 9, 2015	14.49	14.77	14.48	14.74
1261	NYSE	FSD	Thu, Oct 8, 2015	14.01	14.56	14.01	14.51
1260	NYSE	FSD	Wed, Oct 7, 2015	13.92	14.06	13.91	14.05
1259	NYSE	FSD	Tue, Oct 6, 2015	13.84	13.87	13.81	13.86
1258	NYSE	FSD	Mon, Oct 5, 2015	13.83	13.86	13.79	13.81
1257	NYSE	FSD	Fri, Oct 2, 2015	13.72	13.78	13.63	13.75
1256	NYSE	FSD	Thu, Oct 1, 2015	13.95	13.99	13.74	13.80
1255	NYSE	FSD	Wed, Sep 30, 2015	14.05	14.12	13.87	14.09
1254	NYSE	FSD	Tue, Sep 29, 2015	14.17	14.20	13.96	14.00
1253	NYSE	FSD	Mon, Sep 28, 2015	14.44	14.44	14.13	14.17
1252	NYSE	FSD	Fri, Sep 25, 2015	14.36	14.51	14.36	14.46
1251	NYSE	FSD	Thu, Sep 24, 2015	14.35	14.36	14.26	14.34
1250	NYSE	FSD	Wed, Sep 23, 2015	14.46	14.49	14.42	14.42
1249	NYSE	FSD	Tue, Sep 22, 2015	14.40	14.47	14.38	14.47
1248	NYSE	FSD	Mon, Sep 21, 2015	14.42	14.50	14.42	14.49
1247	NYSE	FSD	Fri, Sep 18, 2015	14.36	14.50	14.36	14.47
1246	NYSE	FSD	Thu, Sep 17, 2015	14.34	14.44	14.31	14.43
1245	NYSE	FSD	Wed, Sep 16, 2015	14.37	14.43	14.31	14.37
1244	NYSE	FSD	Tue, Sep 15, 2015	14.40	14.40	14.34	14.36
1243	NYSE	FSD	Mon, Sep 14, 2015	14.43	14.44	14.35	14.38
1242	NYSE	FSD	Fri, Sep 11, 2015	14.43	14.47	14.39	14.45
1241	NYSE	FSD	Thu, Sep 10, 2015	14.40	14.49	14.39	14.46
1240	NYSE	FSD	Wed, Sep 9, 2015	14.53	14.56	14.34	14.37
1239	NYSE	FSD	Tue, Sep 8, 2015	14.54	14.57	14.51	14.54
1238	NYSE	FSD	Fri, Sep 4, 2015	14.45	14.49	14.40	14.48
1237	NYSE	FSD	Thu, Sep 3, 2015	14.44	14.56	14.44	14.47
1236	NYSE	FSD	Wed, Sep 2, 2015	14.38	14.46	14.37	14.46
1235	NYSE	FSD	Tue, Sep 1, 2015	14.30	14.37	14.30	14.37
1234	NYSE	FSD	Mon, Aug 31, 2015	14.47	14.48	14.39	14.46
1233	NYSE	FSD	Fri, Aug 28, 2015	14.45	14.52	14.43	14.46
1232	NYSE	FSD	Thu, Aug 27, 2015	14.44	14.52	14.38	14.49
1231	NYSE	FSD	Wed, Aug 26, 2015	14.34	14.41	14.26	14.40
1230	NYSE	FSD	Tue, Aug 25, 2015	14.25	14.33	14.18	14.28
1229	NYSE	FSD	Mon, Aug 24, 2015	13.99	14.28	13.59	14.10
1228	NYSE	FSD	Fri, Aug 21, 2015	14.50	14.58	14.41	14.46
1227	NYSE	FSD	Thu, Aug 20, 2015	14.61	14.63	14.50	14.60
1226	NYSE	FSD	Wed, Aug 19, 2015	14.66	14.76	14.60	14.63
1225	NYSE	FSD	Tue, Aug 18, 2015	14.78	14.80	14.68	14.71
1224	NYSE	FSD	Mon, Aug 17, 2015	14.78	14.79	14.72	14.78
1223	NYSE	FSD	Fri, Aug 14, 2015	14.67	14.79	14.67	14.77
1222	NYSE	FSD	Thu, Aug 13, 2015	14.76	14.80	14.68	14.70
1221	NYSE	FSD	Wed, Aug 12, 2015	14.66	14.83	14.65	14.83
1220	NYSE	FSD	Tue, Aug 11, 2015	14.77	14.77	14.68	14.70
1219	NYSE	FSD	Mon, Aug 10, 2015	14.87	14.90	14.77	14.79
1218	NYSE	FSD	Fri, Aug 7, 2015	14.85	14.92	14.83	14.85
1217	NYSE	FSD	Thu, Aug 6, 2015	15.07	15.11	14.82	14.89
1216	NYSE	FSD	Wed, Aug 5, 2015	15.05	15.18	15.05	15.11
1215	NYSE	FSD	Tue, Aug 4, 2015	15.03	15.09	15.02	15.02
1214	NYSE	FSD	Mon, Aug 3, 2015	14.98	15.05	14.98	15.04
1213	NYSE	FSD	Fri, Jul 31, 2015	14.94	15.13	14.94	15.10
1212	NYSE	FSD	Thu, Jul 30, 2015	14.92	15.01	14.92	14.94
1211	NYSE	FSD	Wed, Jul 29, 2015	14.93	15.02	14.91	14.98
1210	NYSE	FSD	Tue, Jul 28, 2015	14.85	14.92	14.83	14.91
1209	NYSE	FSD	Mon, Jul 27, 2015	14.91	14.91	14.74	14.84
1208	NYSE	FSD	Fri, Jul 24, 2015	15.12	15.12	14.89	14.94
1207	NYSE	FSD	Thu, Jul 23, 2015	15.14	15.17	15.08	15.10
1206	NYSE	FSD	Wed, Jul 22, 2015	15.28	15.31	15.09	15.13
1205	NYSE	FSD	Tue, Jul 21, 2015	15.39	15.40	15.30	15.35
1204	NYSE	FSD	Mon, Jul 20, 2015	15.55	15.55	15.38	15.44
1203	NYSE	FSD	Fri, Jul 17, 2015	15.52	15.58	15.51	15.58
1202	NYSE	FSD	Thu, Jul 16, 2015	15.43	15.54	15.42	15.54
1201	NYSE	FSD	Wed, Jul 15, 2015	15.39	15.45	15.37	15.39
1200	NYSE	FSD	Tue, Jul 14, 2015	15.46	15.48	15.41	15.41
1199	NYSE	FSD	Mon, Jul 13, 2015	15.52	15.52	15.45	15.45
1198	NYSE	FSD	Fri, Jul 10, 2015	15.54	15.57	15.51	15.51
1197	NYSE	FSD	Thu, Jul 9, 2015	15.53	15.54	15.46	15.46
1196	NYSE	FSD	Wed, Jul 8, 2015	15.48	15.50	15.43	15.47
1195	NYSE	FSD	Tue, Jul 7, 2015	15.56	15.58	15.40	15.53
1194	NYSE	FSD	Mon, Jul 6, 2015	15.52	15.59	15.52	15.56
1193	NYSE	FSD	Thu, Jul 2, 2015	15.58	15.63	15.52	15.62
1192	NYSE	FSD	Wed, Jul 1, 2015	15.58	15.72	15.56	15.59
1191	NYSE	FSD	Tue, Jun 30, 2015	15.61	15.72	15.58	15.64
1190	NYSE	FSD	Mon, Jun 29, 2015	15.58	15.63	15.47	15.55
1189	NYSE	FSD	Fri, Jun 26, 2015	15.82	15.82	15.64	15.64
1188	NYSE	FSD	Thu, Jun 25, 2015	15.97	15.97	15.78	15.78
1187	NYSE	FSD	Wed, Jun 24, 2015	15.96	16.02	15.91	16.02
1186	NYSE	FSD	Tue, Jun 23, 2015	15.90	15.95	15.86	15.93
1185	NYSE	FSD	Mon, Jun 22, 2015	15.88	15.94	15.83	15.94
1184	NYSE	FSD	Fri, Jun 19, 2015	15.77	15.87	15.77	15.87
1183	NYSE	FSD	Thu, Jun 18, 2015	15.80	15.90	15.80	15.82
1182	NYSE	FSD	Wed, Jun 17, 2015	15.81	15.86	15.78	15.81
1181	NYSE	FSD	Tue, Jun 16, 2015	15.73	15.82	15.68	15.82
1180	NYSE	FSD	Mon, Jun 15, 2015	15.69	15.75	15.65	15.70
1179	NYSE	FSD	Fri, Jun 12, 2015	15.75	15.78	15.66	15.69
1178	NYSE	FSD	Thu, Jun 11, 2015	15.81	15.84	15.78	15.81
1177	NYSE	FSD	Wed, Jun 10, 2015	15.87	15.87	15.82	15.82
1176	NYSE	FSD	Tue, Jun 9, 2015	15.92	15.93	15.80	15.84
1175	NYSE	FSD	Mon, Jun 8, 2015	15.97	15.98	15.89	15.90
1174	NYSE	FSD	Fri, Jun 5, 2015	16.07	16.07	15.92	16.00
1173	NYSE	FSD	Thu, Jun 4, 2015	16.20	16.21	16.10	16.10
1172	NYSE	FSD	Wed, Jun 3, 2015	16.26	16.26	16.20	16.24
1171	NYSE	FSD	Tue, Jun 2, 2015	16.18	16.28	16.18	16.26
1170	NYSE	FSD	Mon, Jun 1, 2015	16.30	16.30	16.22	16.22
1169	NYSE	FSD	Fri, May 29, 2015	16.28	16.38	16.28	16.38
1168	NYSE	FSD	Thu, May 28, 2015	16.34	16.35	16.30	16.32
1167	NYSE	FSD	Wed, May 27, 2015	16.37	16.38	16.31	16.33
1166	NYSE	FSD	Tue, May 26, 2015	16.42	16.42	16.30	16.31
1165	NYSE	FSD	Fri, May 22, 2015	16.39	16.45	16.37	16.42
1164	NYSE	FSD	Thu, May 21, 2015	16.38	16.42	16.37	16.38
1163	NYSE	FSD	Wed, May 20, 2015	16.33	16.40	16.33	16.36
1162	NYSE	FSD	Tue, May 19, 2015	16.38	16.40	16.31	16.33
1161	NYSE	FSD	Mon, May 18, 2015	16.42	16.42	16.33	16.41
1160	NYSE	FSD	Fri, May 15, 2015	16.42	16.45	16.31	16.40
1159	NYSE	FSD	Thu, May 14, 2015	16.37	16.40	16.34	16.36
1158	NYSE	FSD	Wed, May 13, 2015	16.32	16.33	16.28	16.33
1157	NYSE	FSD	Tue, May 12, 2015	16.36	16.38	16.31	16.34
1156	NYSE	FSD	Mon, May 11, 2015	16.40	16.40	16.34	16.36
1155	NYSE	FSD	Fri, May 8, 2015	16.44	16.46	16.39	16.44
1154	NYSE	FSD	Thu, May 7, 2015	16.33	16.44	16.31	16.38
1153	NYSE	FSD	Wed, May 6, 2015	16.45	16.45	16.33	16.35
1152	NYSE	FSD	Tue, May 5, 2015	16.46	16.48	16.38	16.44
1151	NYSE	FSD	Mon, May 4, 2015	16.43	16.50	16.43	16.49
1150	NYSE	FSD	Fri, May 1, 2015	16.45	16.50	16.42	16.44
1149	NYSE	FSD	Thu, Apr 30, 2015	16.53	16.55	16.51	16.53
1148	NYSE	FSD	Wed, Apr 29, 2015	16.57	16.57	16.50	16.56
1147	NYSE	FSD	Tue, Apr 28, 2015	16.65	16.66	16.56	16.57
1146	NYSE	FSD	Mon, Apr 27, 2015	16.70	16.72	16.62	16.68
1145	NYSE	FSD	Fri, Apr 24, 2015	16.69	16.73	16.64	16.66
1144	NYSE	FSD	Thu, Apr 23, 2015	16.65	16.67	16.61	16.66
1143	NYSE	FSD	Wed, Apr 22, 2015	16.65	16.65	16.60	16.63
1142	NYSE	FSD	Tue, Apr 21, 2015	16.54	16.70	16.54	16.63
1141	NYSE	FSD	Mon, Apr 20, 2015	16.56	16.63	16.52	16.53
1140	NYSE	FSD	Fri, Apr 17, 2015	16.54	16.55	16.50	16.53
1139	NYSE	FSD	Thu, Apr 16, 2015	16.52	16.57	16.48	16.57
1138	NYSE	FSD	Wed, Apr 15, 2015	16.50	16.53	16.46	16.50
1137	NYSE	FSD	Tue, Apr 14, 2015	16.43	16.48	16.43	16.48
1136	NYSE	FSD	Mon, Apr 13, 2015	16.48	16.48	16.43	16.45
1135	NYSE	FSD	Fri, Apr 10, 2015	16.46	16.48	16.42	16.46
1134	NYSE	FSD	Thu, Apr 9, 2015	16.42	16.46	16.42	16.44
1133	NYSE	FSD	Wed, Apr 8, 2015	16.41	16.46	16.40	16.42
1132	NYSE	FSD	Tue, Apr 7, 2015	16.36	16.43	16.36	16.43
1131	NYSE	FSD	Mon, Apr 6, 2015	16.34	16.39	16.33	16.39
1130	NYSE	FSD	Thu, Apr 2, 2015	16.35	16.35	16.31	16.34
1129	NYSE	FSD	Wed, Apr 1, 2015	16.26	16.38	16.26	16.32
1128	NYSE	FSD	Tue, Mar 31, 2015	16.35	16.45	16.35	16.38
1127	NYSE	FSD	Mon, Mar 30, 2015	16.38	16.41	16.36	16.40
1126	NYSE	FSD	Fri, Mar 27, 2015	16.36	16.39	16.33	16.35
1125	NYSE	FSD	Thu, Mar 26, 2015	16.34	16.38	16.33	16.36
1124	NYSE	FSD	Wed, Mar 25, 2015	16.38	16.44	16.34	16.34
1123	NYSE	FSD	Tue, Mar 24, 2015	16.37	16.42	16.34	16.41
1122	NYSE	FSD	Mon, Mar 23, 2015	16.35	16.40	16.33	16.40
1121	NYSE	FSD	Fri, Mar 20, 2015	16.28	16.40	16.28	16.39
1120	NYSE	FSD	Thu, Mar 19, 2015	16.32	16.32	16.22	16.25
1119	NYSE	FSD	Wed, Mar 18, 2015	16.21	16.35	16.20	16.35
1118	NYSE	FSD	Tue, Mar 17, 2015	16.32	16.32	16.18	16.25
1117	NYSE	FSD	Mon, Mar 16, 2015	16.30	16.32	16.20	16.31
1116	NYSE	FSD	Fri, Mar 13, 2015	16.23	16.26	16.18	16.26
1115	NYSE	FSD	Thu, Mar 12, 2015	16.23	16.26	16.22	16.23
1114	NYSE	FSD	Wed, Mar 11, 2015	16.21	16.24	16.20	16.22
1113	NYSE	FSD	Tue, Mar 10, 2015	16.23	16.28	16.20	16.21
1112	NYSE	FSD	Mon, Mar 9, 2015	16.25	16.32	16.25	16.26
1111	NYSE	FSD	Fri, Mar 6, 2015	16.36	16.38	16.26	16.28
1110	NYSE	FSD	Thu, Mar 5, 2015	16.40	16.42	16.36	16.36
1109	NYSE	FSD	Wed, Mar 4, 2015	16.36	16.42	16.35	16.40
1108	NYSE	FSD	Tue, Mar 3, 2015	16.42	16.43	16.29	16.39
1107	NYSE	FSD	Mon, Mar 2, 2015	16.50	16.52	16.41	16.42
1106	NYSE	FSD	Fri, Feb 27, 2015	16.50	16.60	16.50	16.60
1105	NYSE	FSD	Thu, Feb 26, 2015	16.52	16.54	16.47	16.53
1104	NYSE	FSD	Wed, Feb 25, 2015	16.49	16.53	16.45	16.52
1103	NYSE	FSD	Tue, Feb 24, 2015	16.47	16.49	16.41	16.46
1102	NYSE	FSD	Mon, Feb 23, 2015	16.37	16.50	16.35	16.46
1101	NYSE	FSD	Fri, Feb 20, 2015	16.39	16.39	16.32	16.35
1100	NYSE	FSD	Thu, Feb 19, 2015	16.34	16.40	16.33	16.36
1099	NYSE	FSD	Wed, Feb 18, 2015	16.38	16.40	16.31	16.39
1098	NYSE	FSD	Tue, Feb 17, 2015	16.38	16.38	16.30	16.35
1097	NYSE	FSD	Fri, Feb 13, 2015	16.32	16.37	16.30	16.37
1096	NYSE	FSD	Thu, Feb 12, 2015	16.33	16.33	16.25	16.30
1095	NYSE	FSD	Wed, Feb 11, 2015	16.23	16.31	16.23	16.29
1094	NYSE	FSD	Tue, Feb 10, 2015	16.22	16.30	16.22	16.26
1093	NYSE	FSD	Mon, Feb 9, 2015	16.12	16.25	16.12	16.25
1092	NYSE	FSD	Fri, Feb 6, 2015	16.14	16.19	16.14	16.14
1091	NYSE	FSD	Thu, Feb 5, 2015	16.00	16.17	16.00	16.17
1090	NYSE	FSD	Wed, Feb 4, 2015	16.00	16.07	15.95	15.97
1089	NYSE	FSD	Tue, Feb 3, 2015	15.99	16.04	15.99	16.03
1088	NYSE	FSD	Mon, Feb 2, 2015	16.04	16.04	15.96	15.96
1087	NYSE	FSD	Fri, Jan 30, 2015	16.14	16.17	16.12	16.14
1086	NYSE	FSD	Thu, Jan 29, 2015	16.13	16.18	16.08	16.18
1085	NYSE	FSD	Wed, Jan 28, 2015	16.17	16.19	16.09	16.10
1084	NYSE	FSD	Tue, Jan 27, 2015	16.15	16.20	16.11	16.19
1083	NYSE	FSD	Mon, Jan 26, 2015	16.20	16.24	16.18	16.18
1082	NYSE	FSD	Fri, Jan 23, 2015	16.13	16.25	16.11	16.22
1081	NYSE	FSD	Thu, Jan 22, 2015	16.07	16.15	16.03	16.13
1080	NYSE	FSD	Wed, Jan 21, 2015	16.01	16.06	15.96	16.03
1079	NYSE	FSD	Tue, Jan 20, 2015	16.07	16.07	15.97	16.00
1078	NYSE	FSD	Fri, Jan 16, 2015	16.02	16.09	16.01	16.09
1077	NYSE	FSD	Thu, Jan 15, 2015	16.09	16.09	15.94	16.01
1076	NYSE	FSD	Wed, Jan 14, 2015	15.92	16.04	15.87	16.04
1075	NYSE	FSD	Tue, Jan 13, 2015	16.07	16.15	16.04	16.08
1074	NYSE	FSD	Mon, Jan 12, 2015	16.21	16.21	16.00	16.06
1073	NYSE	FSD	Fri, Jan 9, 2015	16.16	16.23	16.13	16.18
1072	NYSE	FSD	Thu, Jan 8, 2015	16.02	16.18	16.02	16.18
1071	NYSE	FSD	Wed, Jan 7, 2015	15.99	16.11	15.97	15.98
1070	NYSE	FSD	Tue, Jan 6, 2015	15.92	15.99	15.90	15.95
1069	NYSE	FSD	Mon, Jan 5, 2015	15.97	15.98	15.89	15.97
1068	NYSE	FSD	Fri, Jan 2, 2015	15.93	16.12	15.93	16.03
1067	NYSE	FSD	Wed, Dec 31, 2014	16.00	16.08	15.96	16.00
1066	NYSE	FSD	Tue, Dec 30, 2014	16.06	16.11	15.98	16.00
1065	NYSE	FSD	Mon, Dec 29, 2014	16.16	16.21	16.09	16.09
1064	NYSE	FSD	Fri, Dec 26, 2014	16.18	16.25	16.17	16.19
1063	NYSE	FSD	Wed, Dec 24, 2014	16.13	16.26	16.13	16.18
1062	NYSE	FSD	Tue, Dec 23, 2014	16.09	16.15	16.06	16.13
1061	NYSE	FSD	Mon, Dec 22, 2014	16.16	16.17	16.03	16.09
1060	NYSE	FSD	Fri, Dec 19, 2014	16.03	16.16	16.03	16.13
1059	NYSE	FSD	Thu, Dec 18, 2014	15.94	16.12	15.90	16.01
1058	NYSE	FSD	Wed, Dec 17, 2014	15.45	15.86	15.45	15.85
1057	NYSE	FSD	Tue, Dec 16, 2014	15.54	15.55	15.37	15.47
1056	NYSE	FSD	Mon, Dec 15, 2014	15.66	15.74	15.51	15.59
1055	NYSE	FSD	Fri, Dec 12, 2014	15.79	15.79	15.65	15.66
1054	NYSE	FSD	Thu, Dec 11, 2014	15.88	15.99	15.79	15.84
1053	NYSE	FSD	Wed, Dec 10, 2014	16.00	16.04	15.84	15.84
1052	NYSE	FSD	Tue, Dec 9, 2014	16.15	16.15	16.00	16.09
1051	NYSE	FSD	Mon, Dec 8, 2014	16.41	16.41	16.16	16.18
1050	NYSE	FSD	Fri, Dec 5, 2014	16.39	16.43	16.34	16.41
1049	NYSE	FSD	Thu, Dec 4, 2014	16.41	16.45	16.35	16.37
1048	NYSE	FSD	Wed, Dec 3, 2014	16.60	16.61	16.39	16.42
1047	NYSE	FSD	Tue, Dec 2, 2014	16.60	16.63	16.60	16.61
1046	NYSE	FSD	Mon, Dec 1, 2014	16.66	16.68	16.59	16.63
1045	NYSE	FSD	Fri, Nov 28, 2014	16.78	16.80	16.71	16.79
1044	NYSE	FSD	Wed, Nov 26, 2014	16.73	16.79	16.72	16.78
1043	NYSE	FSD	Tue, Nov 25, 2014	16.66	16.75	16.63	16.72
1042	NYSE	FSD	Mon, Nov 24, 2014	16.66	16.71	16.65	16.67
1041	NYSE	FSD	Fri, Nov 21, 2014	16.67	16.71	16.60	16.66
1040	NYSE	FSD	Thu, Nov 20, 2014	16.61	16.66	16.57	16.64
1039	NYSE	FSD	Wed, Nov 19, 2014	16.66	16.68	16.63	16.64
1038	NYSE	FSD	Tue, Nov 18, 2014	16.71	16.75	16.66	16.72
1037	NYSE	FSD	Mon, Nov 17, 2014	16.85	16.85	16.68	16.71
1036	NYSE	FSD	Fri, Nov 14, 2014	16.98	16.99	16.83	16.86
1035	NYSE	FSD	Thu, Nov 13, 2014	16.99	17.05	16.99	17.01
1034	NYSE	FSD	Wed, Nov 12, 2014	16.95	17.02	16.94	17.00
1033	NYSE	FSD	Tue, Nov 11, 2014	16.95	17.00	16.91	16.98
1032	NYSE	FSD	Mon, Nov 10, 2014	17.02	17.05	16.96	17.00
1031	NYSE	FSD	Fri, Nov 7, 2014	17.06	17.08	16.98	17.02
1030	NYSE	FSD	Thu, Nov 6, 2014	17.00	17.10	16.94	17.08
1029	NYSE	FSD	Wed, Nov 5, 2014	17.04	17.07	16.97	17.01
1028	NYSE	FSD	Tue, Nov 4, 2014	17.06	17.08	17.01	17.01
1027	NYSE	FSD	Mon, Nov 3, 2014	17.11	17.11	17.06	17.10
1026	NYSE	FSD	Fri, Oct 31, 2014	17.22	17.28	17.11	17.19
1025	NYSE	FSD	Thu, Oct 30, 2014	17.17	17.23	17.13	17.18
1024	NYSE	FSD	Wed, Oct 29, 2014	17.20	17.23	17.12	17.13
1023	NYSE	FSD	Tue, Oct 28, 2014	17.24	17.27	17.19	17.20
1022	NYSE	FSD	Mon, Oct 27, 2014	17.19	17.22	17.13	17.18
1021	NYSE	FSD	Fri, Oct 24, 2014	17.16	17.28	17.13	17.22
1020	NYSE	FSD	Thu, Oct 23, 2014	17.24	17.27	17.18	17.18
1019	NYSE	FSD	Wed, Oct 22, 2014	17.16	17.28	17.16	17.19
1018	NYSE	FSD	Tue, Oct 21, 2014	16.90	17.18	16.89	17.16
1017	NYSE	FSD	Mon, Oct 20, 2014	16.88	17.03	16.87	16.89
1016	NYSE	FSD	Fri, Oct 17, 2014	16.78	16.99	16.73	16.90
1015	NYSE	FSD	Thu, Oct 16, 2014	16.57	16.80	16.47	16.70
1014	NYSE	FSD	Wed, Oct 15, 2014	16.52	16.82	16.12	16.63
1013	NYSE	FSD	Tue, Oct 14, 2014	16.64	16.77	16.59	16.69
1012	NYSE	FSD	Mon, Oct 13, 2014	16.90	16.92	16.59	16.61
1011	NYSE	FSD	Fri, Oct 10, 2014	16.98	17.04	16.92	16.94
1010	NYSE	FSD	Thu, Oct 9, 2014	17.06	17.16	17.00	17.06
1009	NYSE	FSD	Wed, Oct 8, 2014	16.97	17.16	16.97	17.09
1008	NYSE	FSD	Tue, Oct 7, 2014	17.10	17.18	17.00	17.00
1007	NYSE	FSD	Mon, Oct 6, 2014	16.95	17.22	16.94	17.18
1006	NYSE	FSD	Fri, Oct 3, 2014	16.98	17.02	16.93	16.93
1005	NYSE	FSD	Thu, Oct 2, 2014	16.94	17.02	16.93	16.96
1004	NYSE	FSD	Wed, Oct 1, 2014	16.92	17.04	16.92	17.00
1003	NYSE	FSD	Tue, Sep 30, 2014	16.93	17.09	16.90	17.09
1002	NYSE	FSD	Mon, Sep 29, 2014	16.87	16.96	16.86	16.96
1001	NYSE	FSD	Fri, Sep 26, 2014	16.92	16.97	16.85	16.97
1000	NYSE	FSD	Thu, Sep 25, 2014	17.06	17.08	16.93	16.98
999	NYSE	FSD	Wed, Sep 24, 2014	17.06	17.14	17.06	17.07
998	NYSE	FSD	Tue, Sep 23, 2014	17.11	17.18	17.08	17.09
997	NYSE	FSD	Mon, Sep 22, 2014	17.21	17.24	17.10	17.14
996	NYSE	FSD	Fri, Sep 19, 2014	17.25	17.27	17.22	17.23
995	NYSE	FSD	Thu, Sep 18, 2014	17.24	17.25	17.20	17.21
994	NYSE	FSD	Wed, Sep 17, 2014	17.18	17.24	17.15	17.23
993	NYSE	FSD	Tue, Sep 16, 2014	17.18	17.19	17.11	17.15
992	NYSE	FSD	Mon, Sep 15, 2014	17.29	17.29	17.11	17.15
991	NYSE	FSD	Fri, Sep 12, 2014	17.22	17.27	17.20	17.26
990	NYSE	FSD	Thu, Sep 11, 2014	17.29	17.35	17.23	17.27
989	NYSE	FSD	Wed, Sep 10, 2014	17.22	17.34	17.20	17.31
988	NYSE	FSD	Tue, Sep 9, 2014	17.35	17.41	17.24	17.25
987	NYSE	FSD	Mon, Sep 8, 2014	17.45	17.49	17.39	17.39
986	NYSE	FSD	Fri, Sep 5, 2014	17.49	17.51	17.46	17.50
985	NYSE	FSD	Thu, Sep 4, 2014	17.53	17.56	17.48	17.48
984	NYSE	FSD	Wed, Sep 3, 2014	17.53	17.56	17.50	17.52
983	NYSE	FSD	Tue, Sep 2, 2014	17.54	17.56	17.50	17.51
982	NYSE	FSD	Fri, Aug 29, 2014	17.63	17.67	17.60	17.66
981	NYSE	FSD	Thu, Aug 28, 2014	17.58	17.64	17.53	17.64
980	NYSE	FSD	Wed, Aug 27, 2014	17.58	17.64	17.58	17.60
979	NYSE	FSD	Tue, Aug 26, 2014	17.51	17.64	17.51	17.62
978	NYSE	FSD	Mon, Aug 25, 2014	17.58	17.61	17.50	17.54
977	NYSE	FSD	Fri, Aug 22, 2014	17.60	17.60	17.55	17.55
976	NYSE	FSD	Thu, Aug 21, 2014	17.62	17.69	17.57	17.58
975	NYSE	FSD	Wed, Aug 20, 2014	17.62	17.68	17.61	17.61
974	NYSE	FSD	Tue, Aug 19, 2014	17.62	17.68	17.58	17.68
973	NYSE	FSD	Mon, Aug 18, 2014	17.64	17.67	17.56	17.56
972	NYSE	FSD	Fri, Aug 15, 2014	17.64	17.64	17.57	17.62
971	NYSE	FSD	Thu, Aug 14, 2014	17.56	17.62	17.56	17.59
970	NYSE	FSD	Wed, Aug 13, 2014	17.55	17.57	17.49	17.57
969	NYSE	FSD	Tue, Aug 12, 2014	17.39	17.51	17.39	17.47
968	NYSE	FSD	Mon, Aug 11, 2014	17.28	17.47	17.28	17.47
967	NYSE	FSD	Fri, Aug 8, 2014	17.21	17.30	17.18	17.28
966	NYSE	FSD	Thu, Aug 7, 2014	17.15	17.25	17.13	17.21
965	NYSE	FSD	Wed, Aug 6, 2014	17.06	17.19	16.97	17.19
964	NYSE	FSD	Tue, Aug 5, 2014	17.18	17.20	17.00	17.16
963	NYSE	FSD	Mon, Aug 4, 2014	17.22	17.31	17.22	17.28
962	NYSE	FSD	Fri, Aug 1, 2014	17.22	17.31	17.22	17.29
961	NYSE	FSD	Thu, Jul 31, 2014	17.72	17.72	17.42	17.42
960	NYSE	FSD	Wed, Jul 30, 2014	17.86	17.87	17.71	17.72
959	NYSE	FSD	Tue, Jul 29, 2014	17.92	17.92	17.85	17.87
958	NYSE	FSD	Mon, Jul 28, 2014	17.87	17.91	17.85	17.88
957	NYSE	FSD	Fri, Jul 25, 2014	17.87	17.94	17.87	17.90
956	NYSE	FSD	Thu, Jul 24, 2014	17.88	17.94	17.88	17.94
955	NYSE	FSD	Wed, Jul 23, 2014	17.89	17.93	17.86	17.87
954	NYSE	FSD	Tue, Jul 22, 2014	17.85	17.90	17.82	17.86
953	NYSE	FSD	Mon, Jul 21, 2014	17.83	17.87	17.81	17.85
952	NYSE	FSD	Fri, Jul 18, 2014	17.86	17.88	17.84	17.87
951	NYSE	FSD	Thu, Jul 17, 2014	17.88	17.92	17.79	17.86
950	NYSE	FSD	Wed, Jul 16, 2014	17.90	17.99	17.90	17.93
949	NYSE	FSD	Tue, Jul 15, 2014	18.00	18.01	17.89	17.90
948	NYSE	FSD	Mon, Jul 14, 2014	18.01	18.02	17.95	17.96
947	NYSE	FSD	Fri, Jul 11, 2014	17.95	18.00	17.92	17.96
946	NYSE	FSD	Thu, Jul 10, 2014	17.90	17.98	17.90	17.96
945	NYSE	FSD	Wed, Jul 9, 2014	17.96	18.02	17.91	17.94
944	NYSE	FSD	Tue, Jul 8, 2014	17.90	18.01	17.90	17.97
943	NYSE	FSD	Mon, Jul 7, 2014	17.94	18.00	17.89	17.92
942	NYSE	FSD	Thu, Jul 3, 2014	17.96	17.98	17.89	17.90
941	NYSE	FSD	Wed, Jul 2, 2014	17.98	18.05	17.94	17.95
940	NYSE	FSD	Tue, Jul 1, 2014	18.18	18.18	17.97	17.97
939	NYSE	FSD	Mon, Jun 30, 2014	18.13	18.19	18.12	18.15
938	NYSE	FSD	Fri, Jun 27, 2014	18.13	18.17	18.12	18.12
937	NYSE	FSD	Thu, Jun 26, 2014	18.14	18.14	18.12	18.13
936	NYSE	FSD	Wed, Jun 25, 2014	18.15	18.20	18.12	18.12
935	NYSE	FSD	Tue, Jun 24, 2014	18.17	18.22	18.15	18.15
934	NYSE	FSD	Mon, Jun 23, 2014	18.12	18.13	18.11	18.13
933	NYSE	FSD	Fri, Jun 20, 2014	18.16	18.18	18.10	18.10
932	NYSE	FSD	Thu, Jun 19, 2014	18.12	18.17	18.07	18.16
931	NYSE	FSD	Wed, Jun 18, 2014	18.05	18.15	18.03	18.11
930	NYSE	FSD	Tue, Jun 17, 2014	18.09	18.12	18.03	18.09
929	NYSE	FSD	Mon, Jun 16, 2014	18.06	18.07	17.97	18.05
928	NYSE	FSD	Fri, Jun 13, 2014	18.01	18.03	17.97	18.03
927	NYSE	FSD	Thu, Jun 12, 2014	17.92	18.00	17.88	17.97
926	NYSE	FSD	Wed, Jun 11, 2014	17.94	17.97	17.87	17.90
925	NYSE	FSD	Tue, Jun 10, 2014	17.86	17.93	17.86	17.89
924	NYSE	FSD	Mon, Jun 9, 2014	17.89	17.93	17.88	17.88
923	NYSE	FSD	Fri, Jun 6, 2014	17.92	17.94	17.90	17.90
922	NYSE	FSD	Thu, Jun 5, 2014	17.88	17.97	17.87	17.88
921	NYSE	FSD	Wed, Jun 4, 2014	18.00	18.00	17.88	17.89
920	NYSE	FSD	Tue, Jun 3, 2014	17.99	18.02	17.95	17.96
919	NYSE	FSD	Mon, Jun 2, 2014	18.10	18.10	17.99	17.99
918	NYSE	FSD	Fri, May 30, 2014	18.08	18.15	18.06	18.14
917	NYSE	FSD	Thu, May 29, 2014	18.06	18.11	18.04	18.06
916	NYSE	FSD	Wed, May 28, 2014	18.00	18.10	17.95	18.05
915	NYSE	FSD	Tue, May 27, 2014	18.05	18.09	17.99	18.00
914	NYSE	FSD	Fri, May 23, 2014	18.00	18.05	18.00	18.02
913	NYSE	FSD	Thu, May 22, 2014	18.02	18.06	18.00	18.01
912	NYSE	FSD	Wed, May 21, 2014	18.04	18.05	18.00	18.02
911	NYSE	FSD	Tue, May 20, 2014	18.01	18.04	17.97	18.02
910	NYSE	FSD	Mon, May 19, 2014	18.06	18.06	18.02	18.03
909	NYSE	FSD	Fri, May 16, 2014	18.02	18.05	17.94	18.04
908	NYSE	FSD	Thu, May 15, 2014	17.96	17.99	17.95	17.98
907	NYSE	FSD	Wed, May 14, 2014	17.95	17.99	17.93	17.99
906	NYSE	FSD	Tue, May 13, 2014	18.01	18.03	17.93	17.97
905	NYSE	FSD	Mon, May 12, 2014	18.06	18.06	17.94	17.98
904	NYSE	FSD	Fri, May 9, 2014	17.89	18.03	17.89	18.00
903	NYSE	FSD	Thu, May 8, 2014	17.87	17.92	17.87	17.87
902	NYSE	FSD	Wed, May 7, 2014	17.86	17.88	17.85	17.86
901	NYSE	FSD	Tue, May 6, 2014	17.90	17.93	17.86	17.86
900	NYSE	FSD	Mon, May 5, 2014	17.90	17.94	17.87	17.94
899	NYSE	FSD	Fri, May 2, 2014	17.90	17.92	17.86	17.92
898	NYSE	FSD	Thu, May 1, 2014	17.87	17.92	17.79	17.88
897	NYSE	FSD	Wed, Apr 30, 2014	18.00	18.02	17.97	18.02
896	NYSE	FSD	Tue, Apr 29, 2014	17.98	18.01	17.96	18.00
895	NYSE	FSD	Mon, Apr 28, 2014	17.98	17.98	17.91	17.96
894	NYSE	FSD	Fri, Apr 25, 2014	17.94	17.94	17.90	17.94
893	NYSE	FSD	Thu, Apr 24, 2014	18.00	18.00	17.86	17.94
892	NYSE	FSD	Wed, Apr 23, 2014	17.86	17.94	17.85	17.90
891	NYSE	FSD	Tue, Apr 22, 2014	17.86	17.88	17.83	17.86
890	NYSE	FSD	Mon, Apr 21, 2014	17.92	17.92	17.84	17.88
889	NYSE	FSD	Thu, Apr 17, 2014	17.80	17.88	17.77	17.88
888	NYSE	FSD	Wed, Apr 16, 2014	17.76	17.80	17.71	17.79
887	NYSE	FSD	Tue, Apr 15, 2014	17.68	17.71	17.65	17.68
886	NYSE	FSD	Mon, Apr 14, 2014	17.65	17.70	17.63	17.69
885	NYSE	FSD	Fri, Apr 11, 2014	17.58	17.67	17.58	17.64
884	NYSE	FSD	Thu, Apr 10, 2014	17.67	17.71	17.58	17.64
883	NYSE	FSD	Wed, Apr 9, 2014	17.66	17.70	17.57	17.70
882	NYSE	FSD	Tue, Apr 8, 2014	17.57	17.65	17.54	17.65
881	NYSE	FSD	Mon, Apr 7, 2014	17.48	17.60	17.48	17.57
880	NYSE	FSD	Fri, Apr 4, 2014	17.65	17.69	17.50	17.51
879	NYSE	FSD	Thu, Apr 3, 2014	17.52	17.59	17.47	17.54
878	NYSE	FSD	Wed, Apr 2, 2014	17.60	17.62	17.47	17.53
877	NYSE	FSD	Tue, Apr 1, 2014	17.67	17.67	17.60	17.61
876	NYSE	FSD	Mon, Mar 31, 2014	17.62	17.74	17.62	17.73
875	NYSE	FSD	Fri, Mar 28, 2014	17.57	17.64	17.55	17.61
874	NYSE	FSD	Thu, Mar 27, 2014	17.54	17.59	17.50	17.56
873	NYSE	FSD	Wed, Mar 26, 2014	17.59	17.62	17.55	17.59
872	NYSE	FSD	Tue, Mar 25, 2014	17.48	17.60	17.48	17.56
871	NYSE	FSD	Mon, Mar 24, 2014	17.50	17.55	17.46	17.46
870	NYSE	FSD	Fri, Mar 21, 2014	17.53	17.62	17.48	17.51
869	NYSE	FSD	Thu, Mar 20, 2014	17.53	17.58	17.45	17.51
868	NYSE	FSD	Wed, Mar 19, 2014	17.65	17.69	17.53	17.53
867	NYSE	FSD	Tue, Mar 18, 2014	17.56	17.67	17.54	17.62
866	NYSE	FSD	Mon, Mar 17, 2014	17.62	17.62	17.49	17.52
865	NYSE	FSD	Fri, Mar 14, 2014	17.45	17.56	17.43	17.52
864	NYSE	FSD	Thu, Mar 13, 2014	17.67	17.68	17.44	17.54
863	NYSE	FSD	Wed, Mar 12, 2014	17.58	17.72	17.56	17.66
862	NYSE	FSD	Tue, Mar 11, 2014	17.74	17.80	17.64	17.64
861	NYSE	FSD	Mon, Mar 10, 2014	17.63	17.78	17.61	17.75
860	NYSE	FSD	Fri, Mar 7, 2014	17.79	17.79	17.60	17.63
859	NYSE	FSD	Thu, Mar 6, 2014	17.77	17.83	17.74	17.78
858	NYSE	FSD	Wed, Mar 5, 2014	18.02	18.04	17.78	17.78
857	NYSE	FSD	Tue, Mar 4, 2014	18.01	18.11	18.01	18.02
856	NYSE	FSD	Mon, Mar 3, 2014	17.80	18.04	17.79	18.02
855	NYSE	FSD	Fri, Feb 28, 2014	17.88	18.02	17.87	17.88
854	NYSE	FSD	Thu, Feb 27, 2014	17.77	17.98	17.77	17.91
853	NYSE	FSD	Wed, Feb 26, 2014	17.85	17.85	17.76	17.82
852	NYSE	FSD	Tue, Feb 25, 2014	17.75	17.85	17.73	17.85
851	NYSE	FSD	Mon, Feb 24, 2014	17.83	17.85	17.71	17.73
850	NYSE	FSD	Fri, Feb 21, 2014	17.81	17.85	17.76	17.77
849	NYSE	FSD	Thu, Feb 20, 2014	17.81	17.85	17.74	17.85
848	NYSE	FSD	Wed, Feb 19, 2014	17.72	17.80	17.70	17.75
847	NYSE	FSD	Tue, Feb 18, 2014	17.77	17.84	17.70	17.77
846	NYSE	FSD	Fri, Feb 14, 2014	17.79	17.80	17.72	17.80
845	NYSE	FSD	Thu, Feb 13, 2014	17.62	17.73	17.60	17.73
844	NYSE	FSD	Wed, Feb 12, 2014	17.70	17.71	17.60	17.63
843	NYSE	FSD	Tue, Feb 11, 2014	17.59	17.68	17.58	17.64
842	NYSE	FSD	Mon, Feb 10, 2014	17.55	17.63	17.51	17.62
841	NYSE	FSD	Fri, Feb 7, 2014	17.49	17.63	17.45	17.58
840	NYSE	FSD	Thu, Feb 6, 2014	17.37	17.49	17.33	17.46
839	NYSE	FSD	Wed, Feb 5, 2014	17.39	17.53	17.35	17.44
838	NYSE	FSD	Tue, Feb 4, 2014	17.35	17.48	17.35	17.45
837	NYSE	FSD	Mon, Feb 3, 2014	17.37	17.45	17.31	17.34
836	NYSE	FSD	Fri, Jan 31, 2014	17.42	17.59	17.42	17.51
835	NYSE	FSD	Thu, Jan 30, 2014	17.62	17.65	17.48	17.53
834	NYSE	FSD	Wed, Jan 29, 2014	17.55	17.56	17.40	17.50
833	NYSE	FSD	Tue, Jan 28, 2014	17.66	17.66	17.55	17.56
832	NYSE	FSD	Mon, Jan 27, 2014	17.82	17.83	17.55	17.65
831	NYSE	FSD	Fri, Jan 24, 2014	17.62	17.83	17.61	17.79
830	NYSE	FSD	Wed, Jan 22, 2014	17.71	17.77	17.67	17.70
829	NYSE	FSD	Tue, Jan 21, 2014	17.74	17.76	17.64	17.67
828	NYSE	FSD	Fri, Jan 17, 2014	17.68	17.72	17.61	17.64
827	NYSE	FSD	Thu, Jan 16, 2014	17.54	17.71	17.50	17.71
826	NYSE	FSD	Wed, Jan 15, 2014	17.52	17.61	17.49	17.49
825	NYSE	FSD	Tue, Jan 14, 2014	17.41	17.59	17.41	17.47
824	NYSE	FSD	Mon, Jan 13, 2014	17.42	17.49	17.42	17.49
823	NYSE	FSD	Fri, Jan 10, 2014	17.40	17.53	17.40	17.45
822	NYSE	FSD	Thu, Jan 9, 2014	17.38	17.47	17.38	17.42
821	NYSE	FSD	Wed, Jan 8, 2014	17.28	17.43	17.28	17.40
820	NYSE	FSD	Tue, Jan 7, 2014	17.15	17.39	17.15	17.32
819	NYSE	FSD	Mon, Jan 6, 2014	17.11	17.31	17.11	17.16
818	NYSE	FSD	Fri, Jan 3, 2014	17.18	17.25	17.08	17.11
817	NYSE	FSD	Thu, Jan 2, 2014	17.15	17.25	17.10	17.21
816	NYSE	FSD	Tue, Dec 31, 2013	17.14	17.27	17.11	17.22
815	NYSE	FSD	Mon, Dec 30, 2013	17.38	17.38	17.12	17.16
814	NYSE	FSD	Fri, Dec 27, 2013	17.31	17.37	17.23	17.34
813	NYSE	FSD	Thu, Dec 26, 2013	17.30	17.44	17.30	17.38
812	NYSE	FSD	Tue, Dec 24, 2013	17.22	17.40	17.22	17.31
811	NYSE	FSD	Mon, Dec 23, 2013	17.09	17.39	17.09	17.30
810	NYSE	FSD	Fri, Dec 20, 2013	17.01	17.12	16.97	17.07
809	NYSE	FSD	Thu, Dec 19, 2013	17.00	17.11	16.99	17.00
808	NYSE	FSD	Wed, Dec 18, 2013	17.10	17.22	17.01	17.02
807	NYSE	FSD	Tue, Dec 17, 2013	16.99	17.21	16.96	17.14
806	NYSE	FSD	Mon, Dec 16, 2013	17.05	17.10	17.00	17.00
805	NYSE	FSD	Fri, Dec 13, 2013	17.11	17.17	17.02	17.10
804	NYSE	FSD	Thu, Dec 12, 2013	17.06	17.14	17.06	17.11
803	NYSE	FSD	Wed, Dec 11, 2013	17.10	17.19	17.07	17.12
802	NYSE	FSD	Tue, Dec 10, 2013	17.20	17.24	17.09	17.13
801	NYSE	FSD	Mon, Dec 9, 2013	17.05	17.25	17.05	17.13
800	NYSE	FSD	Fri, Dec 6, 2013	17.06	17.12	17.02	17.09
799	NYSE	FSD	Thu, Dec 5, 2013	17.09	17.16	17.08	17.09
798	NYSE	FSD	Wed, Dec 4, 2013	17.12	17.24	17.12	17.17
797	NYSE	FSD	Tue, Dec 3, 2013	17.19	17.30	17.19	17.23
796	NYSE	FSD	Mon, Dec 2, 2013	17.26	17.32	17.15	17.26
795	NYSE	FSD	Fri, Nov 29, 2013	17.30	17.45	17.30	17.40
794	NYSE	FSD	Wed, Nov 27, 2013	17.26	17.38	17.22	17.34
793	NYSE	FSD	Tue, Nov 26, 2013	17.26	17.36	17.24	17.27
792	NYSE	FSD	Mon, Nov 25, 2013	17.37	17.37	17.27	17.29
791	NYSE	FSD	Fri, Nov 22, 2013	17.30	17.35	17.25	17.28
790	NYSE	FSD	Thu, Nov 21, 2013	17.31	17.37	17.28	17.28
789	NYSE	FSD	Wed, Nov 20, 2013	17.45	17.50	17.30	17.35
788	NYSE	FSD	Tue, Nov 19, 2013	17.39	17.50	17.37	17.43
787	NYSE	FSD	Mon, Nov 18, 2013	17.43	17.49	17.43	17.43
786	NYSE	FSD	Fri, Nov 15, 2013	17.44	17.48	17.40	17.44
785	NYSE	FSD	Thu, Nov 14, 2013	17.42	17.48	17.37	17.43
784	NYSE	FSD	Wed, Nov 13, 2013	17.36	17.48	17.35	17.42
783	NYSE	FSD	Tue, Nov 12, 2013	17.44	17.53	17.41	17.42
782	NYSE	FSD	Mon, Nov 11, 2013	17.41	17.54	17.41	17.51
781	NYSE	FSD	Fri, Nov 8, 2013	17.41	17.50	17.40	17.47
780	NYSE	FSD	Thu, Nov 7, 2013	17.56	17.63	17.47	17.47
779	NYSE	FSD	Wed, Nov 6, 2013	17.60	17.66	17.57	17.57
778	NYSE	FSD	Tue, Nov 5, 2013	17.68	17.72	17.56	17.57
777	NYSE	FSD	Mon, Nov 4, 2013	17.58	17.67	17.57	17.63
776	NYSE	FSD	Fri, Nov 1, 2013	17.53	17.62	17.45	17.58
775	NYSE	FSD	Thu, Oct 31, 2013	17.62	17.68	17.60	17.62
774	NYSE	FSD	Wed, Oct 30, 2013	17.71	17.77	17.61	17.66
773	NYSE	FSD	Tue, Oct 29, 2013	17.69	17.80	17.67	17.69
772	NYSE	FSD	Mon, Oct 28, 2013	17.65	17.73	17.63	17.69
771	NYSE	FSD	Fri, Oct 25, 2013	17.60	17.75	17.58	17.69
770	NYSE	FSD	Thu, Oct 24, 2013	17.60	17.73	17.58	17.64
769	NYSE	FSD	Wed, Oct 23, 2013	17.56	17.69	17.56	17.62
768	NYSE	FSD	Tue, Oct 22, 2013	17.51	17.70	17.51	17.64
767	NYSE	FSD	Mon, Oct 21, 2013	17.55	17.64	17.47	17.52
766	NYSE	FSD	Fri, Oct 18, 2013	17.56	17.71	17.49	17.59
765	NYSE	FSD	Thu, Oct 17, 2013	17.33	17.69	17.32	17.61
764	NYSE	FSD	Wed, Oct 16, 2013	17.48	17.58	17.31	17.33
763	NYSE	FSD	Tue, Oct 15, 2013	17.40	17.47	17.32	17.39
762	NYSE	FSD	Mon, Oct 14, 2013	17.34	17.49	17.33	17.47
761	NYSE	FSD	Fri, Oct 11, 2013	17.28	17.46	17.22	17.45
760	NYSE	FSD	Thu, Oct 10, 2013	17.36	17.45	17.26	17.36
759	NYSE	FSD	Wed, Oct 9, 2013	17.29	17.36	17.23	17.30
758	NYSE	FSD	Tue, Oct 8, 2013	17.40	17.50	17.22	17.28
757	NYSE	FSD	Mon, Oct 7, 2013	17.39	17.49	17.34	17.44
756	NYSE	FSD	Fri, Oct 4, 2013	17.53	17.59	17.35	17.44
755	NYSE	FSD	Thu, Oct 3, 2013	17.43	17.66	17.28	17.62
754	NYSE	FSD	Wed, Oct 2, 2013	17.52	17.62	17.38	17.43
753	NYSE	FSD	Tue, Oct 1, 2013	17.57	17.68	17.55	17.60
752	NYSE	FSD	Mon, Sep 30, 2013	17.70	17.79	17.54	17.54
751	NYSE	FSD	Fri, Sep 27, 2013	17.59	17.77	17.59	17.76
750	NYSE	FSD	Thu, Sep 26, 2013	17.61	17.72	17.56	17.67
749	NYSE	FSD	Wed, Sep 25, 2013	17.63	17.68	17.53	17.63
748	NYSE	FSD	Tue, Sep 24, 2013	17.62	17.72	17.60	17.64
747	NYSE	FSD	Mon, Sep 23, 2013	17.75	17.85	17.65	17.65
746	NYSE	FSD	Fri, Sep 20, 2013	17.75	17.78	17.67	17.74
745	NYSE	FSD	Thu, Sep 19, 2013	17.70	17.82	17.70	17.80
744	NYSE	FSD	Wed, Sep 18, 2013	17.23	17.66	17.02	17.65
743	NYSE	FSD	Tue, Sep 17, 2013	17.16	17.35	17.12	17.31
742	NYSE	FSD	Mon, Sep 16, 2013	17.04	17.22	17.04	17.12
741	NYSE	FSD	Fri, Sep 13, 2013	17.03	17.08	16.94	17.01
740	NYSE	FSD	Thu, Sep 12, 2013	17.02	17.08	17.00	17.03
739	NYSE	FSD	Wed, Sep 11, 2013	16.88	17.12	16.88	17.03
738	NYSE	FSD	Tue, Sep 10, 2013	17.01	17.04	16.93	16.95
737	NYSE	FSD	Mon, Sep 9, 2013	17.00	17.08	16.95	16.98
736	NYSE	FSD	Fri, Sep 6, 2013	16.97	17.07	16.91	16.96
735	NYSE	FSD	Thu, Sep 5, 2013	16.98	17.15	16.91	16.93
734	NYSE	FSD	Wed, Sep 4, 2013	17.33	17.49	16.98	16.98
733	NYSE	FSD	Tue, Sep 3, 2013	17.03	17.42	17.02	17.42
732	NYSE	FSD	Fri, Aug 30, 2013	17.07	17.15	17.05	17.11
731	NYSE	FSD	Thu, Aug 29, 2013	16.95	17.15	16.95	17.11
730	NYSE	FSD	Wed, Aug 28, 2013	17.04	17.21	16.96	17.08
729	NYSE	FSD	Tue, Aug 27, 2013	17.00	17.20	17.00	17.10
728	NYSE	FSD	Mon, Aug 26, 2013	17.20	17.28	17.09	17.18
727	NYSE	FSD	Fri, Aug 23, 2013	17.08	17.25	17.06	17.17
726	NYSE	FSD	Thu, Aug 22, 2013	16.96	17.24	16.94	17.13
725	NYSE	FSD	Wed, Aug 21, 2013	16.93	17.06	16.81	17.02
724	NYSE	FSD	Tue, Aug 20, 2013	16.96	17.17	16.96	17.05
723	NYSE	FSD	Mon, Aug 19, 2013	16.94	17.14	16.93	16.97
722	NYSE	FSD	Fri, Aug 16, 2013	17.12	17.19	16.92	16.95
721	NYSE	FSD	Thu, Aug 15, 2013	17.22	17.30	16.96	17.02
720	NYSE	FSD	Wed, Aug 14, 2013	17.39	17.44	17.20	17.20
719	NYSE	FSD	Tue, Aug 13, 2013	17.50	17.50	17.31	17.32
718	NYSE	FSD	Mon, Aug 12, 2013	17.40	17.53	17.40	17.51
717	NYSE	FSD	Fri, Aug 9, 2013	17.19	17.48	17.19	17.40
716	NYSE	FSD	Thu, Aug 8, 2013	17.37	17.52	17.19	17.25
715	NYSE	FSD	Wed, Aug 7, 2013	17.33	17.53	17.25	17.42
714	NYSE	FSD	Tue, Aug 6, 2013	17.45	17.53	17.21	17.45
713	NYSE	FSD	Mon, Aug 5, 2013	17.62	17.67	17.45	17.51
712	NYSE	FSD	Fri, Aug 2, 2013	17.53	17.90	17.53	17.77
711	NYSE	FSD	Thu, Aug 1, 2013	17.67	17.74	17.42	17.51
710	NYSE	FSD	Wed, Jul 31, 2013	17.59	17.70	17.58	17.63
709	NYSE	FSD	Tue, Jul 30, 2013	17.56	17.63	17.41	17.63
708	NYSE	FSD	Mon, Jul 29, 2013	17.48	17.57	17.30	17.40
707	NYSE	FSD	Fri, Jul 26, 2013	17.60	17.65	17.42	17.51
706	NYSE	FSD	Thu, Jul 25, 2013	17.67	17.72	17.60	17.67
705	NYSE	FSD	Wed, Jul 24, 2013	17.75	17.82	17.60	17.63
704	NYSE	FSD	Tue, Jul 23, 2013	17.75	17.84	17.53	17.79
703	NYSE	FSD	Mon, Jul 22, 2013	17.50	17.66	17.43	17.63
702	NYSE	FSD	Fri, Jul 19, 2013	17.64	17.70	17.40	17.43
701	NYSE	FSD	Thu, Jul 18, 2013	17.62	17.75	17.55	17.71
700	NYSE	FSD	Wed, Jul 17, 2013	17.35	17.66	17.35	17.62
699	NYSE	FSD	Tue, Jul 16, 2013	17.63	17.63	17.34	17.38
698	NYSE	FSD	Mon, Jul 15, 2013	17.50	17.60	17.41	17.54
697	NYSE	FSD	Fri, Jul 12, 2013	17.65	17.65	17.25	17.28
696	NYSE	FSD	Thu, Jul 11, 2013	17.32	17.67	17.32	17.67
695	NYSE	FSD	Wed, Jul 10, 2013	17.16	17.25	17.07	17.20
694	NYSE	FSD	Tue, Jul 9, 2013	16.85	17.21	16.84	17.12
693	NYSE	FSD	Mon, Jul 8, 2013	16.76	17.10	16.76	16.95
692	NYSE	FSD	Fri, Jul 5, 2013	17.23	17.23	16.81	16.81
691	NYSE	FSD	Wed, Jul 3, 2013	17.04	17.23	17.04	17.23
690	NYSE	FSD	Tue, Jul 2, 2013	17.54	17.57	17.12	17.14
689	NYSE	FSD	Mon, Jul 1, 2013	17.60	17.78	17.46	17.50
688	NYSE	FSD	Fri, Jun 28, 2013	17.70	17.85	17.47	17.56
687	NYSE	FSD	Thu, Jun 27, 2013	17.51	17.87	17.47	17.83
686	NYSE	FSD	Wed, Jun 26, 2013	17.28	17.56	17.28	17.50
685	NYSE	FSD	Tue, Jun 25, 2013	16.81	17.16	16.71	17.16
684	NYSE	FSD	Mon, Jun 24, 2013	17.18	17.27	16.65	16.79
683	NYSE	FSD	Fri, Jun 21, 2013	17.44	17.44	17.18	17.34
682	NYSE	FSD	Thu, Jun 20, 2013	17.50	17.51	17.20	17.33
681	NYSE	FSD	Wed, Jun 19, 2013	17.65	17.83	17.50	17.57
680	NYSE	FSD	Tue, Jun 18, 2013	17.71	17.71	17.58	17.69
679	NYSE	FSD	Mon, Jun 17, 2013	17.80	17.99	17.51	17.55
678	NYSE	FSD	Fri, Jun 14, 2013	17.63	17.78	17.56	17.63
677	NYSE	FSD	Thu, Jun 13, 2013	17.59	17.69	17.36	17.66
676	NYSE	FSD	Wed, Jun 12, 2013	17.68	17.77	17.50	17.53
675	NYSE	FSD	Tue, Jun 11, 2013	17.66	17.96	17.63	17.69
674	NYSE	FSD	Mon, Jun 10, 2013	17.97	18.00	17.86	17.88
673	NYSE	FSD	Fri, Jun 7, 2013	17.86	17.99	17.83	17.94
672	NYSE	FSD	Thu, Jun 6, 2013	17.93	17.98	17.75	17.91
671	NYSE	FSD	Wed, Jun 5, 2013	17.89	18.05	17.86	17.99
670	NYSE	FSD	Tue, Jun 4, 2013	17.98	18.09	17.91	17.98
669	NYSE	FSD	Mon, Jun 3, 2013	18.18	18.33	17.85	18.00
668	NYSE	FSD	Fri, May 31, 2013	18.43	18.49	18.19	18.20
667	NYSE	FSD	Thu, May 30, 2013	18.58	18.66	18.36	18.39
666	NYSE	FSD	Wed, May 29, 2013	18.73	18.73	18.35	18.50
665	NYSE	FSD	Tue, May 28, 2013	18.87	18.87	18.68	18.73
664	NYSE	FSD	Fri, May 24, 2013	18.85	18.85	18.70	18.75
663	NYSE	FSD	Thu, May 23, 2013	18.76	18.90	18.68	18.83
662	NYSE	FSD	Wed, May 22, 2013	19.06	19.07	18.81	18.88
661	NYSE	FSD	Tue, May 21, 2013	18.90	19.10	18.90	19.07
660	NYSE	FSD	Mon, May 20, 2013	19.03	19.04	18.91	18.95
659	NYSE	FSD	Fri, May 17, 2013	19.11	19.11	18.90	19.00
658	NYSE	FSD	Thu, May 16, 2013	19.00	19.11	18.87	19.01
657	NYSE	FSD	Wed, May 15, 2013	19.07	19.14	18.91	18.94
656	NYSE	FSD	Tue, May 14, 2013	18.98	19.07	18.93	18.99
655	NYSE	FSD	Mon, May 13, 2013	19.16	19.16	18.95	19.04
654	NYSE	FSD	Fri, May 10, 2013	19.12	19.19	19.06	19.15
653	NYSE	FSD	Thu, May 9, 2013	19.20	19.20	19.05	19.13
652	NYSE	FSD	Wed, May 8, 2013	19.20	19.26	19.12	19.19
651	NYSE	FSD	Tue, May 7, 2013	19.05	19.16	18.99	19.16
650	NYSE	FSD	Mon, May 6, 2013	19.12	19.16	18.95	18.95
649	NYSE	FSD	Fri, May 3, 2013	19.25	19.25	19.09	19.16
648	NYSE	FSD	Thu, May 2, 2013	19.20	19.21	19.11	19.20
647	NYSE	FSD	Wed, May 1, 2013	19.11	19.14	19.00	19.14
646	NYSE	FSD	Tue, Apr 30, 2013	19.05	19.24	19.05	19.13
645	NYSE	FSD	Mon, Apr 29, 2013	19.16	19.16	19.05	19.10
644	NYSE	FSD	Fri, Apr 26, 2013	19.02	19.11	18.94	19.09
643	NYSE	FSD	Thu, Apr 25, 2013	19.00	19.11	18.96	19.06
642	NYSE	FSD	Wed, Apr 24, 2013	18.89	19.00	18.83	19.00
641	NYSE	FSD	Tue, Apr 23, 2013	18.90	18.94	18.82	18.88
640	NYSE	FSD	Mon, Apr 22, 2013	18.96	18.96	18.74	18.79
639	NYSE	FSD	Fri, Apr 19, 2013	18.80	18.97	18.80	18.80
638	NYSE	FSD	Thu, Apr 18, 2013	18.92	18.92	18.77	18.84
637	NYSE	FSD	Wed, Apr 17, 2013	18.97	18.98	18.76	18.89
636	NYSE	FSD	Tue, Apr 16, 2013	19.00	19.08	18.88	18.97
635	NYSE	FSD	Mon, Apr 15, 2013	19.15	19.15	18.83	18.90
634	NYSE	FSD	Fri, Apr 12, 2013	18.96	19.13	18.96	19.13
633	NYSE	FSD	Thu, Apr 11, 2013	18.95	19.09	18.89	19.08
632	NYSE	FSD	Wed, Apr 10, 2013	18.89	18.99	18.84	18.95
631	NYSE	FSD	Tue, Apr 9, 2013	19.02	19.02	18.88	18.93
630	NYSE	FSD	Mon, Apr 8, 2013	18.83	19.04	18.83	18.97
629	NYSE	FSD	Fri, Apr 5, 2013	18.70	18.91	18.65	18.89
628	NYSE	FSD	Thu, Apr 4, 2013	18.80	18.94	18.76	18.89
627	NYSE	FSD	Wed, Apr 3, 2013	18.77	18.94	18.69	18.80
626	NYSE	FSD	Tue, Apr 2, 2013	18.97	19.02	18.84	18.85
625	NYSE	FSD	Mon, Apr 1, 2013	18.90	19.03	18.84	18.91
624	NYSE	FSD	Thu, Mar 28, 2013	19.05	19.11	18.98	18.98
623	NYSE	FSD	Wed, Mar 27, 2013	19.06	19.09	18.92	19.05
622	NYSE	FSD	Tue, Mar 26, 2013	18.95	19.12	18.94	19.06
621	NYSE	FSD	Mon, Mar 25, 2013	18.98	19.01	18.85	18.96
620	NYSE	FSD	Fri, Mar 22, 2013	18.92	19.00	18.87	18.98
619	NYSE	FSD	Thu, Mar 21, 2013	18.88	19.00	18.77	18.95
618	NYSE	FSD	Wed, Mar 20, 2013	18.86	18.98	18.78	18.82
617	NYSE	FSD	Tue, Mar 19, 2013	19.00	19.14	18.85	18.90
616	NYSE	FSD	Mon, Mar 18, 2013	18.80	19.04	18.80	19.04
615	NYSE	FSD	Fri, Mar 15, 2013	19.12	19.20	18.75	18.84
614	NYSE	FSD	Thu, Mar 14, 2013	19.03	19.11	18.93	19.06
613	NYSE	FSD	Wed, Mar 13, 2013	19.15	19.20	19.03	19.10
612	NYSE	FSD	Tue, Mar 12, 2013	19.05	19.16	18.93	19.07
611	NYSE	FSD	Mon, Mar 11, 2013	18.80	19.04	18.77	19.02
610	NYSE	FSD	Fri, Mar 8, 2013	18.89	18.90	18.79	18.87
609	NYSE	FSD	Thu, Mar 7, 2013	18.80	19.00	18.80	18.84
608	NYSE	FSD	Wed, Mar 6, 2013	18.98	18.99	18.63	18.85
607	NYSE	FSD	Tue, Mar 5, 2013	19.16	19.16	18.83	18.87
606	NYSE	FSD	Mon, Mar 4, 2013	18.95	19.07	18.85	19.07
605	NYSE	FSD	Fri, Mar 1, 2013	18.86	18.95	18.79	18.93
604	NYSE	FSD	Thu, Feb 28, 2013	18.95	18.95	18.82	18.95
603	NYSE	FSD	Wed, Feb 27, 2013	18.95	18.95	18.81	18.92
602	NYSE	FSD	Tue, Feb 26, 2013	18.80	18.93	18.75	18.85
601	NYSE	FSD	Mon, Feb 25, 2013	18.90	18.92	18.75	18.80
600	NYSE	FSD	Fri, Feb 22, 2013	18.82	18.88	18.78	18.87
599	NYSE	FSD	Thu, Feb 21, 2013	18.92	18.92	18.73	18.75
598	NYSE	FSD	Wed, Feb 20, 2013	18.95	18.95	18.78	18.85
597	NYSE	FSD	Tue, Feb 19, 2013	18.86	18.92	18.75	18.89
596	NYSE	FSD	Fri, Feb 15, 2013	18.95	18.97	18.70	18.77
595	NYSE	FSD	Thu, Feb 14, 2013	18.76	18.92	18.75	18.85
594	NYSE	FSD	Wed, Feb 13, 2013	19.02	19.02	18.75	18.85
593	NYSE	FSD	Tue, Feb 12, 2013	18.88	18.95	18.79	18.91
592	NYSE	FSD	Mon, Feb 11, 2013	18.75	18.84	18.75	18.79
591	NYSE	FSD	Fri, Feb 8, 2013	18.78	18.93	18.67	18.82
590	NYSE	FSD	Thu, Feb 7, 2013	18.68	18.68	18.56	18.67
589	NYSE	FSD	Wed, Feb 6, 2013	18.79	18.79	18.55	18.68
588	NYSE	FSD	Tue, Feb 5, 2013	18.52	18.71	18.52	18.70
587	NYSE	FSD	Mon, Feb 4, 2013	18.62	18.71	18.50	18.59
586	NYSE	FSD	Fri, Feb 1, 2013	18.90	18.90	18.68	18.71
585	NYSE	FSD	Thu, Jan 31, 2013	18.97	18.97	18.81	18.83
584	NYSE	FSD	Wed, Jan 30, 2013	18.94	18.97	18.82	18.89
583	NYSE	FSD	Tue, Jan 29, 2013	18.90	19.00	18.86	18.97
582	NYSE	FSD	Mon, Jan 28, 2013	19.12	19.12	18.90	18.90
581	NYSE	FSD	Fri, Jan 25, 2013	19.04	19.04	18.99	19.03
580	NYSE	FSD	Thu, Jan 24, 2013	19.01	19.05	18.95	18.96
579	NYSE	FSD	Wed, Jan 23, 2013	18.99	19.02	18.95	18.96
578	NYSE	FSD	Tue, Jan 22, 2013	18.91	19.03	18.87	18.95
577	NYSE	FSD	Fri, Jan 18, 2013	18.91	18.99	18.85	18.91
576	NYSE	FSD	Thu, Jan 17, 2013	18.97	18.98	18.86	18.98
575	NYSE	FSD	Wed, Jan 16, 2013	18.76	19.33	18.73	18.93
574	NYSE	FSD	Tue, Jan 15, 2013	18.72	18.79	18.68	18.77
573	NYSE	FSD	Mon, Jan 14, 2013	18.67	18.74	18.66	18.72
572	NYSE	FSD	Fri, Jan 11, 2013	18.74	18.74	18.65	18.69
571	NYSE	FSD	Thu, Jan 10, 2013	18.78	18.78	18.63	18.70
570	NYSE	FSD	Wed, Jan 9, 2013	18.69	18.77	18.65	18.77
569	NYSE	FSD	Tue, Jan 8, 2013	18.61	18.69	18.57	18.67
568	NYSE	FSD	Mon, Jan 7, 2013	18.69	18.74	18.55	18.56
567	NYSE	FSD	Fri, Jan 4, 2013	18.40	18.71	18.34	18.69
566	NYSE	FSD	Thu, Jan 3, 2013	18.42	18.48	18.33	18.42
565	NYSE	FSD	Wed, Jan 2, 2013	18.16	18.44	18.14	18.41
564	NYSE	FSD	Mon, Dec 31, 2012	17.73	18.15	17.66	18.12
563	NYSE	FSD	Fri, Dec 28, 2012	17.92	17.96	17.79	17.81
562	NYSE	FSD	Thu, Dec 27, 2012	18.04	18.04	17.78	17.96
561	NYSE	FSD	Wed, Dec 26, 2012	18.01	18.10	18.00	18.09
560	NYSE	FSD	Mon, Dec 24, 2012	18.10	18.11	18.00	18.05
559	NYSE	FSD	Fri, Dec 21, 2012	18.00	18.12	18.00	18.05
558	NYSE	FSD	Thu, Dec 20, 2012	18.03	18.07	17.98	18.06
557	NYSE	FSD	Wed, Dec 19, 2012	17.95	18.06	17.95	18.01
556	NYSE	FSD	Tue, Dec 18, 2012	18.05	18.05	17.88	17.99
555	NYSE	FSD	Mon, Dec 17, 2012	17.83	18.05	17.81	18.04
554	NYSE	FSD	Fri, Dec 14, 2012	17.77	17.94	17.77	17.82
553	NYSE	FSD	Thu, Dec 13, 2012	17.89	17.95	17.74	17.83
552	NYSE	FSD	Wed, Dec 12, 2012	17.93	18.05	17.91	17.93
551	NYSE	FSD	Tue, Dec 11, 2012	17.90	18.00	17.83	18.00
550	NYSE	FSD	Mon, Dec 10, 2012	17.84	17.89	17.72	17.86
549	NYSE	FSD	Fri, Dec 7, 2012	17.86	17.86	17.62	17.81
548	NYSE	FSD	Thu, Dec 6, 2012	17.79	17.90	17.74	17.76
547	NYSE	FSD	Wed, Dec 5, 2012	17.74	17.80	17.71	17.80
546	NYSE	FSD	Tue, Dec 4, 2012	17.82	17.90	17.73	17.78
545	NYSE	FSD	Mon, Dec 3, 2012	17.79	17.86	17.75	17.85
544	NYSE	FSD	Fri, Nov 30, 2012	17.81	17.95	17.81	17.91
543	NYSE	FSD	Thu, Nov 29, 2012	17.80	17.89	17.80	17.82
542	NYSE	FSD	Wed, Nov 28, 2012	17.73	17.87	17.73	17.79
541	NYSE	FSD	Tue, Nov 27, 2012	17.66	17.89	17.66	17.84
540	NYSE	FSD	Mon, Nov 26, 2012	17.74	17.88	17.67	17.74
539	NYSE	FSD	Fri, Nov 23, 2012	17.93	17.94	17.75	17.88
538	NYSE	FSD	Wed, Nov 21, 2012	17.63	17.81	17.52	17.78
537	NYSE	FSD	Tue, Nov 20, 2012	18.17	18.20	17.99	18.05
536	NYSE	FSD	Mon, Nov 19, 2012	18.04	18.23	18.00	18.09
535	NYSE	FSD	Fri, Nov 16, 2012	17.70	17.99	17.47	17.91
534	NYSE	FSD	Thu, Nov 15, 2012	17.65	17.76	16.83	17.64
533	NYSE	FSD	Wed, Nov 14, 2012	17.98	18.09	17.46	17.50
532	NYSE	FSD	Tue, Nov 13, 2012	18.19	18.28	18.02	18.03
531	NYSE	FSD	Mon, Nov 12, 2012	18.34	18.34	18.13	18.23
530	NYSE	FSD	Fri, Nov 9, 2012	18.45	18.48	18.18	18.27
529	NYSE	FSD	Thu, Nov 8, 2012	18.58	18.65	18.41	18.45
528	NYSE	FSD	Wed, Nov 7, 2012	18.64	18.64	18.36	18.56
527	NYSE	FSD	Tue, Nov 6, 2012	18.70	18.70	18.59	18.62
526	NYSE	FSD	Mon, Nov 5, 2012	18.69	18.69	18.56	18.65
525	NYSE	FSD	Fri, Nov 2, 2012	18.71	18.71	18.55	18.65
524	NYSE	FSD	Thu, Nov 1, 2012	18.71	18.71	18.55	18.68
523	NYSE	FSD	Wed, Oct 31, 2012	18.62	18.88	18.46	18.78
522	NYSE	FSD	Fri, Oct 26, 2012	18.62	18.77	18.51	18.56
521	NYSE	FSD	Thu, Oct 25, 2012	18.83	18.83	18.44	18.57
520	NYSE	FSD	Wed, Oct 24, 2012	18.85	18.90	18.71	18.71
519	NYSE	FSD	Tue, Oct 23, 2012	18.80	18.87	18.70	18.81
518	NYSE	FSD	Mon, Oct 22, 2012	18.83	18.92	18.74	18.84
517	NYSE	FSD	Fri, Oct 19, 2012	18.90	18.90	18.75	18.75
516	NYSE	FSD	Thu, Oct 18, 2012	18.86	18.97	18.81	18.89
515	NYSE	FSD	Wed, Oct 17, 2012	18.86	18.92	18.81	18.88
514	NYSE	FSD	Tue, Oct 16, 2012	18.88	18.92	18.70	18.78
513	NYSE	FSD	Mon, Oct 15, 2012	18.78	18.83	18.63	18.78
512	NYSE	FSD	Fri, Oct 12, 2012	18.72	18.79	18.62	18.73
511	NYSE	FSD	Thu, Oct 11, 2012	18.68	18.76	18.52	18.67
510	NYSE	FSD	Wed, Oct 10, 2012	18.80	18.80	18.48	18.57
509	NYSE	FSD	Tue, Oct 9, 2012	18.79	18.81	18.68	18.81
508	NYSE	FSD	Mon, Oct 8, 2012	18.69	18.81	18.59	18.70
507	NYSE	FSD	Fri, Oct 5, 2012	18.70	18.72	18.55	18.61
506	NYSE	FSD	Thu, Oct 4, 2012	18.65	18.67	18.54	18.64
505	NYSE	FSD	Wed, Oct 3, 2012	18.60	18.64	18.50	18.54
504	NYSE	FSD	Tue, Oct 2, 2012	18.61	18.74	18.60	18.61
503	NYSE	FSD	Mon, Oct 1, 2012	18.71	18.78	18.64	18.65
502	NYSE	FSD	Fri, Sep 28, 2012	18.67	18.79	18.65	18.74
501	NYSE	FSD	Thu, Sep 27, 2012	18.70	18.74	18.61	18.67
500	NYSE	FSD	Wed, Sep 26, 2012	18.80	18.80	18.58	18.61
499	NYSE	FSD	Tue, Sep 25, 2012	18.84	18.84	18.75	18.75
498	NYSE	FSD	Mon, Sep 24, 2012	18.85	18.87	18.70	18.77
497	NYSE	FSD	Fri, Sep 21, 2012	18.80	18.90	18.69	18.79
496	NYSE	FSD	Thu, Sep 20, 2012	18.67	18.78	18.62	18.68
495	NYSE	FSD	Wed, Sep 19, 2012	18.90	18.95	18.79	18.80
494	NYSE	FSD	Tue, Sep 18, 2012	18.88	18.92	18.82	18.85
493	NYSE	FSD	Mon, Sep 17, 2012	18.92	18.94	18.83	18.89
492	NYSE	FSD	Fri, Sep 14, 2012	18.71	18.85	18.68	18.82
491	NYSE	FSD	Thu, Sep 13, 2012	18.54	18.72	18.48	18.68
490	NYSE	FSD	Wed, Sep 12, 2012	18.52	18.54	18.42	18.53
489	NYSE	FSD	Tue, Sep 11, 2012	18.32	18.48	18.28	18.48
488	NYSE	FSD	Mon, Sep 10, 2012	18.24	18.30	18.23	18.27
487	NYSE	FSD	Fri, Sep 7, 2012	18.35	18.35	18.22	18.26
486	NYSE	FSD	Thu, Sep 6, 2012	18.34	18.34	18.20	18.26
485	NYSE	FSD	Wed, Sep 5, 2012	18.34	18.34	18.20	18.20
484	NYSE	FSD	Tue, Sep 4, 2012	18.27	18.34	18.18	18.33
483	NYSE	FSD	Fri, Aug 31, 2012	18.38	18.39	18.27	18.36
482	NYSE	FSD	Thu, Aug 30, 2012	18.23	18.38	18.23	18.38
481	NYSE	FSD	Wed, Aug 29, 2012	18.33	18.36	18.27	18.28
480	NYSE	FSD	Tue, Aug 28, 2012	18.32	18.36	18.20	18.30
479	NYSE	FSD	Mon, Aug 27, 2012	18.37	18.38	18.27	18.30
478	NYSE	FSD	Fri, Aug 24, 2012	18.29	18.38	18.21	18.38
477	NYSE	FSD	Thu, Aug 23, 2012	18.31	18.34	18.25	18.29
476	NYSE	FSD	Wed, Aug 22, 2012	18.29	18.38	18.25	18.36
475	NYSE	FSD	Tue, Aug 21, 2012	18.30	18.39	17.92	18.28
474	NYSE	FSD	Mon, Aug 20, 2012	18.32	18.35	18.26	18.33
473	NYSE	FSD	Fri, Aug 17, 2012	18.33	18.40	18.26	18.32
472	NYSE	FSD	Thu, Aug 16, 2012	18.36	18.42	18.20	18.30
471	NYSE	FSD	Wed, Aug 15, 2012	18.39	18.42	18.26	18.35
470	NYSE	FSD	Tue, Aug 14, 2012	18.28	18.42	18.15	18.33
469	NYSE	FSD	Mon, Aug 13, 2012	18.24	18.30	18.20	18.30
468	NYSE	FSD	Fri, Aug 10, 2012	18.26	18.26	18.14	18.21
467	NYSE	FSD	Thu, Aug 9, 2012	18.23	18.29	18.13	18.23
466	NYSE	FSD	Wed, Aug 8, 2012	18.12	18.26	18.12	18.18
465	NYSE	FSD	Tue, Aug 7, 2012	18.20	18.27	18.14	18.18
464	NYSE	FSD	Mon, Aug 6, 2012	18.30	18.30	18.13	18.23
463	NYSE	FSD	Fri, Aug 3, 2012	18.25	18.29	18.18	18.23
462	NYSE	FSD	Thu, Aug 2, 2012	18.10	18.25	18.02	18.25
461	NYSE	FSD	Wed, Aug 1, 2012	18.07	18.35	18.07	18.21
460	NYSE	FSD	Tue, Jul 31, 2012	18.09	18.22	18.03	18.22
459	NYSE	FSD	Mon, Jul 30, 2012	18.11	18.15	18.09	18.14
458	NYSE	FSD	Fri, Jul 27, 2012	18.06	18.14	18.00	18.11
457	NYSE	FSD	Thu, Jul 26, 2012	18.09	18.10	17.98	18.03
456	NYSE	FSD	Wed, Jul 25, 2012	18.04	18.10	17.94	17.97
455	NYSE	FSD	Tue, Jul 24, 2012	17.97	18.00	17.91	17.98
454	NYSE	FSD	Mon, Jul 23, 2012	17.91	18.00	17.90	17.97
453	NYSE	FSD	Fri, Jul 20, 2012	18.03	18.06	17.95	17.98
452	NYSE	FSD	Thu, Jul 19, 2012	18.06	18.17	18.01	18.02
451	NYSE	FSD	Wed, Jul 18, 2012	18.01	18.12	17.99	18.12
450	NYSE	FSD	Tue, Jul 17, 2012	18.09	18.15	17.95	18.12
449	NYSE	FSD	Mon, Jul 16, 2012	18.09	18.09	17.90	17.99
448	NYSE	FSD	Fri, Jul 13, 2012	18.02	18.08	17.89	18.01
447	NYSE	FSD	Thu, Jul 12, 2012	17.96	18.01	17.79	17.90
446	NYSE	FSD	Wed, Jul 11, 2012	17.98	18.09	17.93	17.96
445	NYSE	FSD	Tue, Jul 10, 2012	18.05	18.10	17.92	18.00
444	NYSE	FSD	Mon, Jul 9, 2012	17.98	18.07	17.89	18.05
443	NYSE	FSD	Fri, Jul 6, 2012	17.90	18.04	17.85	17.97
442	NYSE	FSD	Thu, Jul 5, 2012	17.92	17.93	17.77	17.93
441	NYSE	FSD	Tue, Jul 3, 2012	17.88	18.05	17.79	17.88
440	NYSE	FSD	Mon, Jul 2, 2012	17.79	17.88	17.67	17.88
439	NYSE	FSD	Fri, Jun 29, 2012	17.96	18.14	17.65	17.65
438	NYSE	FSD	Thu, Jun 28, 2012	17.74	17.92	17.74	17.90
437	NYSE	FSD	Wed, Jun 27, 2012	17.67	17.85	17.64	17.74
436	NYSE	FSD	Tue, Jun 26, 2012	17.48	18.00	17.33	17.71
435	NYSE	FSD	Mon, Jun 25, 2012	17.60	17.60	17.47	17.52
434	NYSE	FSD	Fri, Jun 22, 2012	17.55	17.76	17.55	17.72
433	NYSE	FSD	Thu, Jun 21, 2012	17.74	17.74	17.50	17.56
432	NYSE	FSD	Wed, Jun 20, 2012	17.68	17.81	17.54	17.73
431	NYSE	FSD	Tue, Jun 19, 2012	17.49	17.67	17.45	17.65
430	NYSE	FSD	Mon, Jun 18, 2012	17.43	17.54	17.31	17.44
429	NYSE	FSD	Fri, Jun 15, 2012	17.45	17.53	17.29	17.36
428	NYSE	FSD	Thu, Jun 14, 2012	17.23	17.42	17.23	17.38
427	NYSE	FSD	Wed, Jun 13, 2012	17.15	17.32	17.15	17.25
426	NYSE	FSD	Tue, Jun 12, 2012	17.22	17.29	17.13	17.23
425	NYSE	FSD	Mon, Jun 11, 2012	17.32	17.32	17.14	17.19
424	NYSE	FSD	Fri, Jun 8, 2012	17.00	17.22	16.92	17.20
423	NYSE	FSD	Thu, Jun 7, 2012	17.04	17.15	16.87	16.87
422	NYSE	FSD	Wed, Jun 6, 2012	16.93	17.08	16.81	17.03
421	NYSE	FSD	Tue, Jun 5, 2012	16.99	17.08	16.78	16.90
420	NYSE	FSD	Mon, Jun 4, 2012	17.15	17.20	16.94	16.94
419	NYSE	FSD	Fri, Jun 1, 2012	17.19	17.29	17.04	17.20
418	NYSE	FSD	Thu, May 31, 2012	17.46	18.18	17.41	17.41
417	NYSE	FSD	Wed, May 30, 2012	17.46	17.46	17.40	17.44
416	NYSE	FSD	Tue, May 29, 2012	17.45	17.59	17.38	17.59
415	NYSE	FSD	Fri, May 25, 2012	17.36	17.49	17.16	17.36
414	NYSE	FSD	Thu, May 24, 2012	17.41	17.44	17.15	17.35
413	NYSE	FSD	Wed, May 23, 2012	17.30	17.36	17.21	17.34
412	NYSE	FSD	Tue, May 22, 2012	17.43	17.44	17.28	17.34
411	NYSE	FSD	Mon, May 21, 2012	17.20	17.42	17.10	17.39
410	NYSE	FSD	Fri, May 18, 2012	17.20	17.35	17.06	17.13
409	NYSE	FSD	Thu, May 17, 2012	17.55	17.59	17.18	17.23
408	NYSE	FSD	Wed, May 16, 2012	17.71	17.81	17.57	17.58
407	NYSE	FSD	Tue, May 15, 2012	17.84	17.87	17.53	17.57
406	NYSE	FSD	Mon, May 14, 2012	17.98	17.98	17.77	17.79
405	NYSE	FSD	Fri, May 11, 2012	17.92	18.03	17.89	17.98
404	NYSE	FSD	Thu, May 10, 2012	18.02	18.02	17.90	17.92
403	NYSE	FSD	Wed, May 9, 2012	17.95	17.96	17.76	17.96
402	NYSE	FSD	Tue, May 8, 2012	17.95	17.97	17.82	17.97
401	NYSE	FSD	Mon, May 7, 2012	17.90	17.99	17.86	17.96
400	NYSE	FSD	Fri, May 4, 2012	17.94	17.97	17.88	17.92
399	NYSE	FSD	Thu, May 3, 2012	18.09	18.10	17.91	17.96
398	NYSE	FSD	Wed, May 2, 2012	18.06	18.10	18.04	18.05
397	NYSE	FSD	Tue, May 1, 2012	18.12	18.14	17.98	18.07
396	NYSE	FSD	Mon, Apr 30, 2012	18.10	18.20	18.10	18.20
395	NYSE	FSD	Fri, Apr 27, 2012	18.15	18.16	18.05	18.16
394	NYSE	FSD	Thu, Apr 26, 2012	18.01	18.18	18.00	18.16
393	NYSE	FSD	Wed, Apr 25, 2012	18.13	18.13	17.86	18.09
392	NYSE	FSD	Tue, Apr 24, 2012	18.03	18.05	17.90	18.02
391	NYSE	FSD	Mon, Apr 23, 2012	17.92	17.98	17.83	17.98
390	NYSE	FSD	Fri, Apr 20, 2012	18.08	18.08	17.91	17.94
389	NYSE	FSD	Thu, Apr 19, 2012	18.09	18.18	18.05	18.10
388	NYSE	FSD	Wed, Apr 18, 2012	18.05	18.10	17.97	18.06
387	NYSE	FSD	Tue, Apr 17, 2012	18.05	18.06	17.96	18.05
386	NYSE	FSD	Mon, Apr 16, 2012	18.01	18.04	17.94	18.04
385	NYSE	FSD	Fri, Apr 13, 2012	17.98	18.00	17.87	17.94
384	NYSE	FSD	Thu, Apr 12, 2012	17.92	18.02	17.84	17.97
383	NYSE	FSD	Wed, Apr 11, 2012	17.72	18.00	17.64	17.87
382	NYSE	FSD	Tue, Apr 10, 2012	18.00	18.04	17.61	17.68
381	NYSE	FSD	Mon, Apr 9, 2012	18.11	18.11	17.80	17.94
380	NYSE	FSD	Thu, Apr 5, 2012	18.12	18.12	18.05	18.05
379	NYSE	FSD	Wed, Apr 4, 2012	18.10	18.18	18.04	18.09
378	NYSE	FSD	Tue, Apr 3, 2012	18.24	18.24	18.04	18.11
377	NYSE	FSD	Mon, Apr 2, 2012	17.99	18.20	17.99	18.14
376	NYSE	FSD	Fri, Mar 30, 2012	18.26	18.26	18.11	18.13
375	NYSE	FSD	Thu, Mar 29, 2012	18.25	18.27	18.10	18.19
374	NYSE	FSD	Wed, Mar 28, 2012	18.19	18.26	18.04	18.21
373	NYSE	FSD	Tue, Mar 27, 2012	18.10	18.14	17.98	18.14
372	NYSE	FSD	Mon, Mar 26, 2012	17.98	18.15	17.91	18.07
371	NYSE	FSD	Fri, Mar 23, 2012	17.88	18.03	17.84	17.94
370	NYSE	FSD	Thu, Mar 22, 2012	18.09	18.13	17.93	17.94
369	NYSE	FSD	Wed, Mar 21, 2012	18.19	18.26	18.05	18.08
368	NYSE	FSD	Tue, Mar 20, 2012	18.25	18.27	18.12	18.23
367	NYSE	FSD	Mon, Mar 19, 2012	18.12	18.32	18.10	18.22
366	NYSE	FSD	Fri, Mar 16, 2012	18.12	18.20	18.04	18.09
365	NYSE	FSD	Thu, Mar 15, 2012	18.07	18.09	17.92	18.05
364	NYSE	FSD	Wed, Mar 14, 2012	17.89	18.09	17.83	17.96
363	NYSE	FSD	Tue, Mar 13, 2012	17.95	17.95	17.76	17.88
362	NYSE	FSD	Mon, Mar 12, 2012	18.08	18.08	17.55	17.81
361	NYSE	FSD	Fri, Mar 9, 2012	17.91	18.12	17.88	18.01
360	NYSE	FSD	Thu, Mar 8, 2012	17.85	17.94	17.71	17.94
359	NYSE	FSD	Wed, Mar 7, 2012	17.72	17.96	17.62	17.86
358	NYSE	FSD	Tue, Mar 6, 2012	17.95	17.99	17.58	17.77
357	NYSE	FSD	Mon, Mar 5, 2012	17.82	18.02	17.77	18.02
356	NYSE	FSD	Fri, Mar 2, 2012	18.09	18.11	17.82	17.82
355	NYSE	FSD	Thu, Mar 1, 2012	17.91	18.05	17.91	18.05
354	NYSE	FSD	Wed, Feb 29, 2012	17.96	18.02	17.93	17.99
353	NYSE	FSD	Tue, Feb 28, 2012	17.95	18.02	17.84	17.97
352	NYSE	FSD	Mon, Feb 27, 2012	17.79	17.90	17.75	17.89
351	NYSE	FSD	Fri, Feb 24, 2012	17.50	17.79	17.50	17.78
350	NYSE	FSD	Thu, Feb 23, 2012	17.68	17.68	17.51	17.52
349	NYSE	FSD	Wed, Feb 22, 2012	17.64	17.73	17.57	17.62
348	NYSE	FSD	Tue, Feb 21, 2012	17.69	17.69	17.56	17.61
347	NYSE	FSD	Fri, Feb 17, 2012	17.59	17.65	17.50	17.55
346	NYSE	FSD	Thu, Feb 16, 2012	17.27	17.48	17.26	17.48
345	NYSE	FSD	Wed, Feb 15, 2012	17.23	17.46	17.23	17.32
344	NYSE	FSD	Tue, Feb 14, 2012	17.30	17.37	17.20	17.37
343	NYSE	FSD	Mon, Feb 13, 2012	17.33	17.33	17.22	17.32
342	NYSE	FSD	Fri, Feb 10, 2012	17.26	17.26	17.18	17.24
341	NYSE	FSD	Thu, Feb 9, 2012	17.28	17.32	17.18	17.24
340	NYSE	FSD	Wed, Feb 8, 2012	17.17	17.28	17.11	17.22
339	NYSE	FSD	Tue, Feb 7, 2012	17.22	17.29	17.06	17.17
338	NYSE	FSD	Mon, Feb 6, 2012	16.95	17.23	16.93	17.23
337	NYSE	FSD	Fri, Feb 3, 2012	17.02	17.11	16.93	17.06
336	NYSE	FSD	Thu, Feb 2, 2012	17.15	17.22	16.98	17.02
335	NYSE	FSD	Wed, Feb 1, 2012	17.22	17.24	17.05	17.11
334	NYSE	FSD	Tue, Jan 31, 2012	17.07	17.19	17.01	17.19
333	NYSE	FSD	Mon, Jan 30, 2012	16.87	16.94	16.77	16.93
332	NYSE	FSD	Fri, Jan 27, 2012	16.88	16.90	16.70	16.85
331	NYSE	FSD	Thu, Jan 26, 2012	16.67	16.84	16.67	16.84
330	NYSE	FSD	Wed, Jan 25, 2012	16.48	16.68	16.45	16.68
329	NYSE	FSD	Tue, Jan 24, 2012	16.45	16.49	16.38	16.46
328	NYSE	FSD	Mon, Jan 23, 2012	16.40	16.49	16.36	16.39
327	NYSE	FSD	Fri, Jan 20, 2012	16.32	16.43	16.30	16.43
326	NYSE	FSD	Thu, Jan 19, 2012	16.34	16.38	16.28	16.37
325	NYSE	FSD	Wed, Jan 18, 2012	16.16	16.29	16.14	16.24
324	NYSE	FSD	Tue, Jan 17, 2012	16.24	16.25	16.10	16.17
323	NYSE	FSD	Fri, Jan 13, 2012	16.05	16.15	15.96	16.06
322	NYSE	FSD	Thu, Jan 12, 2012	16.04	16.27	15.98	16.09
321	NYSE	FSD	Wed, Jan 11, 2012	15.90	16.18	15.90	16.13
320	NYSE	FSD	Tue, Jan 10, 2012	15.89	15.99	15.84	15.95
319	NYSE	FSD	Mon, Jan 9, 2012	15.72	15.87	15.70	15.87
318	NYSE	FSD	Fri, Jan 6, 2012	15.66	15.73	15.57	15.70
317	NYSE	FSD	Thu, Jan 5, 2012	15.52	15.64	15.45	15.62
316	NYSE	FSD	Wed, Jan 4, 2012	15.42	15.55	15.35	15.54
315	NYSE	FSD	Tue, Jan 3, 2012	15.30	15.55	15.30	15.50
314	NYSE	FSD	Fri, Dec 30, 2011	15.26	15.29	15.20	15.27
313	NYSE	FSD	Thu, Dec 29, 2011	15.18	15.34	15.18	15.32
312	NYSE	FSD	Wed, Dec 28, 2011	15.20	15.23	15.10	15.17
311	NYSE	FSD	Tue, Dec 27, 2011	15.30	15.38	15.30	15.31
310	NYSE	FSD	Fri, Dec 23, 2011	15.35	15.39	15.27	15.38
309	NYSE	FSD	Thu, Dec 22, 2011	15.22	15.40	15.12	15.29
308	NYSE	FSD	Wed, Dec 21, 2011	15.30	15.36	15.13	15.24
307	NYSE	FSD	Tue, Dec 20, 2011	15.30	15.36	15.24	15.28
306	NYSE	FSD	Mon, Dec 19, 2011	15.35	15.37	15.10	15.16
305	NYSE	FSD	Fri, Dec 16, 2011	15.36	15.46	15.23	15.30
304	NYSE	FSD	Thu, Dec 15, 2011	15.50	15.61	15.32	15.36
303	NYSE	FSD	Wed, Dec 14, 2011	15.52	15.60	15.29	15.54
302	NYSE	FSD	Tue, Dec 13, 2011	15.48	15.67	15.46	15.61
301	NYSE	FSD	Mon, Dec 12, 2011	15.62	15.69	15.37	15.51
300	NYSE	FSD	Fri, Dec 9, 2011	15.57	15.72	15.51	15.66
299	NYSE	FSD	Thu, Dec 8, 2011	15.48	15.54	15.36	15.47
298	NYSE	FSD	Wed, Dec 7, 2011	15.52	15.58	15.46	15.53
297	NYSE	FSD	Tue, Dec 6, 2011	15.51	15.58	15.46	15.49
296	NYSE	FSD	Mon, Dec 5, 2011	15.55	15.60	15.45	15.52
295	NYSE	FSD	Fri, Dec 2, 2011	15.60	15.60	15.40	15.48
294	NYSE	FSD	Thu, Dec 1, 2011	15.62	15.68	15.46	15.52
293	NYSE	FSD	Wed, Nov 30, 2011	15.80	15.80	15.61	15.78
292	NYSE	FSD	Tue, Nov 29, 2011	15.50	15.57	15.31	15.52
291	NYSE	FSD	Mon, Nov 28, 2011	15.62	15.78	15.38	15.43
290	NYSE	FSD	Fri, Nov 25, 2011	15.26	15.44	15.26	15.39
289	NYSE	FSD	Wed, Nov 23, 2011	15.47	15.57	15.26	15.26
288	NYSE	FSD	Tue, Nov 22, 2011	15.54	15.58	15.40	15.44
287	NYSE	FSD	Mon, Nov 21, 2011	15.71	15.76	15.44	15.58
286	NYSE	FSD	Fri, Nov 18, 2011	15.85	15.94	15.75	15.79
285	NYSE	FSD	Thu, Nov 17, 2011	15.88	16.04	15.71	15.78
284	NYSE	FSD	Wed, Nov 16, 2011	15.70	16.07	15.67	15.81
283	NYSE	FSD	Tue, Nov 15, 2011	15.90	16.12	15.67	15.87
282	NYSE	FSD	Mon, Nov 14, 2011	15.86	15.96	15.85	15.94
281	NYSE	FSD	Fri, Nov 11, 2011	15.97	16.11	15.85	15.93
280	NYSE	FSD	Thu, Nov 10, 2011	16.12	16.19	15.81	15.84
279	NYSE	FSD	Wed, Nov 9, 2011	15.99	16.22	15.98	16.07
278	NYSE	FSD	Tue, Nov 8, 2011	16.27	16.47	16.02	16.29
277	NYSE	FSD	Mon, Nov 7, 2011	16.20	16.30	16.12	16.26
276	NYSE	FSD	Fri, Nov 4, 2011	16.11	16.28	16.11	16.24
275	NYSE	FSD	Thu, Nov 3, 2011	16.48	16.52	16.29	16.32
274	NYSE	FSD	Wed, Nov 2, 2011	16.33	16.66	16.30	16.53
273	NYSE	FSD	Tue, Nov 1, 2011	16.38	16.38	16.14	16.28
272	NYSE	FSD	Mon, Oct 31, 2011	16.40	16.74	16.40	16.63
271	NYSE	FSD	Fri, Oct 28, 2011	16.55	16.62	16.33	16.48
270	NYSE	FSD	Thu, Oct 27, 2011	16.44	16.59	16.20	16.55
269	NYSE	FSD	Wed, Oct 26, 2011	15.97	16.29	15.97	16.04
268	NYSE	FSD	Tue, Oct 25, 2011	15.97	16.20	15.78	15.83
267	NYSE	FSD	Mon, Oct 24, 2011	16.01	16.39	16.01	16.08
266	NYSE	FSD	Fri, Oct 21, 2011	16.02	16.19	15.81	16.10
265	NYSE	FSD	Thu, Oct 20, 2011	16.08	16.17	15.94	16.03
264	NYSE	FSD	Wed, Oct 19, 2011	15.98	16.27	15.89	16.03
263	NYSE	FSD	Tue, Oct 18, 2011	15.40	16.00	15.40	16.00
262	NYSE	FSD	Mon, Oct 17, 2011	15.75	15.90	15.42	15.47
261	NYSE	FSD	Fri, Oct 14, 2011	15.60	15.86	15.51	15.70
260	NYSE	FSD	Thu, Oct 13, 2011	15.72	15.72	15.34	15.56
259	NYSE	FSD	Wed, Oct 12, 2011	15.50	15.88	15.41	15.65
258	NYSE	FSD	Tue, Oct 11, 2011	15.10	15.54	14.90	15.54
257	NYSE	FSD	Mon, Oct 10, 2011	14.90	15.25	14.80	15.25
256	NYSE	FSD	Fri, Oct 7, 2011	14.92	14.95	14.58	14.65
255	NYSE	FSD	Thu, Oct 6, 2011	14.47	14.77	14.43	14.77
254	NYSE	FSD	Wed, Oct 5, 2011	14.34	14.48	14.24	14.43
253	NYSE	FSD	Tue, Oct 4, 2011	14.92	15.00	14.03	14.29
252	NYSE	FSD	Mon, Oct 3, 2011	15.72	15.75	15.10	15.20
251	NYSE	FSD	Fri, Sep 30, 2011	15.50	16.02	15.26	16.02
250	NYSE	FSD	Thu, Sep 29, 2011	15.75	15.88	15.50	15.58
249	NYSE	FSD	Wed, Sep 28, 2011	15.51	15.68	15.45	15.57
248	NYSE	FSD	Tue, Sep 27, 2011	15.60	15.67	15.45	15.51
247	NYSE	FSD	Mon, Sep 26, 2011	15.38	15.50	15.21	15.50
246	NYSE	FSD	Fri, Sep 23, 2011	15.37	15.66	15.37	15.55
245	NYSE	FSD	Thu, Sep 22, 2011	15.76	15.84	15.40	15.43
244	NYSE	FSD	Wed, Sep 21, 2011	15.93	16.08	15.84	15.92
243	NYSE	FSD	Tue, Sep 20, 2011	15.96	16.18	15.91	15.96
242	NYSE	FSD	Mon, Sep 19, 2011	15.93	16.15	15.92	16.00
241	NYSE	FSD	Fri, Sep 16, 2011	15.85	16.15	15.85	15.93
240	NYSE	FSD	Thu, Sep 15, 2011	15.92	15.98	15.80	15.86
239	NYSE	FSD	Wed, Sep 14, 2011	15.99	16.07	15.77	15.77
238	NYSE	FSD	Tue, Sep 13, 2011	15.92	16.01	15.81	15.99
237	NYSE	FSD	Mon, Sep 12, 2011	15.95	16.05	15.77	15.91
236	NYSE	FSD	Fri, Sep 9, 2011	16.02	16.10	15.92	15.99
235	NYSE	FSD	Thu, Sep 8, 2011	16.23	16.28	16.03	16.10
234	NYSE	FSD	Wed, Sep 7, 2011	16.16	16.30	16.13	16.23
233	NYSE	FSD	Tue, Sep 6, 2011	16.10	16.24	15.97	16.09
232	NYSE	FSD	Fri, Sep 2, 2011	15.90	16.50	15.90	16.37
231	NYSE	FSD	Thu, Sep 1, 2011	16.81	16.81	16.34	16.40
230	NYSE	FSD	Wed, Aug 31, 2011	16.78	16.79	16.59	16.71
229	NYSE	FSD	Tue, Aug 30, 2011	16.69	16.80	16.51	16.63
228	NYSE	FSD	Mon, Aug 29, 2011	16.52	16.59	16.32	16.57
227	NYSE	FSD	Fri, Aug 26, 2011	15.86	16.22	15.86	16.21
226	NYSE	FSD	Thu, Aug 25, 2011	16.01	16.04	15.84	15.87
225	NYSE	FSD	Wed, Aug 24, 2011	16.16	16.19	15.82	15.97
224	NYSE	FSD	Tue, Aug 23, 2011	15.99	16.28	15.95	16.11
223	NYSE	FSD	Mon, Aug 22, 2011	16.38	16.42	15.95	15.99
222	NYSE	FSD	Fri, Aug 19, 2011	16.17	16.33	16.07	16.21
221	NYSE	FSD	Thu, Aug 18, 2011	16.38	16.41	16.07	16.26
220	NYSE	FSD	Wed, Aug 17, 2011	16.47	16.86	16.44	16.78
219	NYSE	FSD	Tue, Aug 16, 2011	16.54	16.65	16.36	16.37
218	NYSE	FSD	Mon, Aug 15, 2011	16.70	16.94	16.60	16.63
217	NYSE	FSD	Fri, Aug 12, 2011	16.04	16.46	16.00	16.46
216	NYSE	FSD	Thu, Aug 11, 2011	15.42	16.12	15.42	16.04
215	NYSE	FSD	Wed, Aug 10, 2011	15.63	15.80	15.32	15.53
214	NYSE	FSD	Tue, Aug 9, 2011	15.79	16.29	15.17	15.88
213	NYSE	FSD	Mon, Aug 8, 2011	16.03	16.74	15.54	15.59
212	NYSE	FSD	Fri, Aug 5, 2011	16.86	17.10	16.64	16.92
211	NYSE	FSD	Thu, Aug 4, 2011	17.70	17.70	16.24	16.99
210	NYSE	FSD	Wed, Aug 3, 2011	17.59	17.77	17.37	17.75
209	NYSE	FSD	Tue, Aug 2, 2011	17.72	17.83	17.58	17.58
208	NYSE	FSD	Mon, Aug 1, 2011	17.93	18.09	17.64	17.77
207	NYSE	FSD	Fri, Jul 29, 2011	17.76	17.92	17.50	17.92
206	NYSE	FSD	Thu, Jul 28, 2011	17.91	18.11	17.62	17.76
205	NYSE	FSD	Wed, Jul 27, 2011	18.20	18.27	17.91	18.00
204	NYSE	FSD	Tue, Jul 26, 2011	18.45	18.52	18.33	18.34
203	NYSE	FSD	Mon, Jul 25, 2011	18.47	18.67	18.41	18.46
202	NYSE	FSD	Fri, Jul 22, 2011	18.63	18.84	18.46	18.80
201	NYSE	FSD	Thu, Jul 21, 2011	18.78	18.78	18.61	18.70
200	NYSE	FSD	Wed, Jul 20, 2011	18.54	18.77	18.42	18.61
199	NYSE	FSD	Tue, Jul 19, 2011	18.59	18.67	18.45	18.65
198	NYSE	FSD	Mon, Jul 18, 2011	18.41	18.57	18.38	18.50
197	NYSE	FSD	Fri, Jul 15, 2011	18.62	18.62	18.38	18.46
196	NYSE	FSD	Thu, Jul 14, 2011	18.73	18.73	18.45	18.48
195	NYSE	FSD	Wed, Jul 13, 2011	18.58	18.74	18.50	18.72
194	NYSE	FSD	Tue, Jul 12, 2011	18.58	18.64	18.53	18.60
193	NYSE	FSD	Mon, Jul 11, 2011	18.38	18.61	18.38	18.53
192	NYSE	FSD	Fri, Jul 8, 2011	18.55	18.57	18.39	18.55
191	NYSE	FSD	Thu, Jul 7, 2011	18.74	18.82	18.60	18.62
190	NYSE	FSD	Wed, Jul 6, 2011	18.84	18.84	18.60	18.71
189	NYSE	FSD	Tue, Jul 5, 2011	18.71	18.90	18.62	18.83
188	NYSE	FSD	Fri, Jul 1, 2011	18.49	18.90	18.49	18.85
187	NYSE	FSD	Thu, Jun 30, 2011	18.70	18.79	18.63	18.74
186	NYSE	FSD	Wed, Jun 29, 2011	18.72	18.83	18.65	18.70
185	NYSE	FSD	Tue, Jun 28, 2011	18.46	18.65	18.46	18.65
184	NYSE	FSD	Mon, Jun 27, 2011	18.38	18.44	18.35	18.43
183	NYSE	FSD	Fri, Jun 24, 2011	18.58	18.59	18.34	18.38
182	NYSE	FSD	Thu, Jun 23, 2011	18.46	18.59	18.43	18.59
181	NYSE	FSD	Wed, Jun 22, 2011	18.49	18.76	18.42	18.59
180	NYSE	FSD	Tue, Jun 21, 2011	18.54	18.54	18.35	18.48
179	NYSE	FSD	Mon, Jun 20, 2011	18.49	18.60	18.42	18.49
178	NYSE	FSD	Fri, Jun 17, 2011	18.59	18.59	18.47	18.59
177	NYSE	FSD	Thu, Jun 16, 2011	18.40	18.65	18.36	18.50
176	NYSE	FSD	Wed, Jun 15, 2011	18.52	18.62	18.30	18.35
175	NYSE	FSD	Tue, Jun 14, 2011	18.63	18.79	18.62	18.74
174	NYSE	FSD	Mon, Jun 13, 2011	18.70	18.70	18.57	18.69
173	NYSE	FSD	Fri, Jun 10, 2011	18.74	18.80	18.61	18.61
172	NYSE	FSD	Thu, Jun 9, 2011	18.89	18.89	18.62	18.75
171	NYSE	FSD	Wed, Jun 8, 2011	18.90	18.91	18.73	18.91
170	NYSE	FSD	Tue, Jun 7, 2011	18.88	18.94	18.83	18.89
169	NYSE	FSD	Mon, Jun 6, 2011	18.86	18.91	18.70	18.83
168	NYSE	FSD	Fri, Jun 3, 2011	18.86	19.04	18.86	18.90
167	NYSE	FSD	Thu, Jun 2, 2011	19.13	19.13	18.92	18.96
166	NYSE	FSD	Wed, Jun 1, 2011	19.11	19.19	19.05	19.17
165	NYSE	FSD	Tue, May 31, 2011	19.18	19.24	19.10	19.23
164	NYSE	FSD	Fri, May 27, 2011	19.13	19.26	19.09	19.23
163	NYSE	FSD	Thu, May 26, 2011	18.94	19.09	18.92	19.09
162	NYSE	FSD	Wed, May 25, 2011	18.91	18.99	18.80	18.96
161	NYSE	FSD	Tue, May 24, 2011	19.00	19.02	18.77	18.86
160	NYSE	FSD	Mon, May 23, 2011	19.00	19.07	18.87	18.90
159	NYSE	FSD	Fri, May 20, 2011	19.22	19.27	19.01	19.01
158	NYSE	FSD	Thu, May 19, 2011	19.33	19.33	19.11	19.13
157	NYSE	FSD	Wed, May 18, 2011	19.18	19.34	19.12	19.22
156	NYSE	FSD	Tue, May 17, 2011	19.23	19.33	19.06	19.10
155	NYSE	FSD	Mon, May 16, 2011	19.33	19.36	19.16	19.16
154	NYSE	FSD	Fri, May 13, 2011	19.21	19.31	19.16	19.29
153	NYSE	FSD	Thu, May 12, 2011	19.10	19.22	19.04	19.22
152	NYSE	FSD	Wed, May 11, 2011	19.21	19.21	19.05	19.12
151	NYSE	FSD	Tue, May 10, 2011	19.07	19.20	18.99	19.19
150	NYSE	FSD	Mon, May 9, 2011	18.98	19.09	18.98	19.05
149	NYSE	FSD	Fri, May 6, 2011	18.94	19.10	18.86	19.10
148	NYSE	FSD	Thu, May 5, 2011	19.00	19.02	18.85	18.86
147	NYSE	FSD	Wed, May 4, 2011	19.00	19.04	18.88	18.97
146	NYSE	FSD	Tue, May 3, 2011	18.95	19.04	18.81	19.03
145	NYSE	FSD	Mon, May 2, 2011	19.04	19.06	18.98	18.98
144	NYSE	FSD	Fri, Apr 29, 2011	19.00	19.15	19.00	19.14
143	NYSE	FSD	Thu, Apr 28, 2011	18.99	19.03	18.94	18.97
142	NYSE	FSD	Wed, Apr 27, 2011	18.86	19.00	18.85	18.99
141	NYSE	FSD	Tue, Apr 26, 2011	18.87	18.94	18.76	18.86
140	NYSE	FSD	Mon, Apr 25, 2011	19.01	19.12	18.80	18.80
139	NYSE	FSD	Thu, Apr 21, 2011	19.15	19.15	18.95	19.11
138	NYSE	FSD	Wed, Apr 20, 2011	19.30	19.30	19.02	19.13
137	NYSE	FSD	Tue, Apr 19, 2011	19.09	19.17	19.01	19.15
136	NYSE	FSD	Mon, Apr 18, 2011	18.80	19.07	18.87	19.06
135	NYSE	FSD	Fri, Apr 15, 2011	18.97	18.97	18.81	18.92
134	NYSE	FSD	Thu, Apr 14, 2011	18.98	18.98	18.82	18.87
133	NYSE	FSD	Wed, Apr 13, 2011	19.04	19.09	18.95	18.95
132	NYSE	FSD	Tue, Apr 12, 2011	18.94	19.12	18.87	19.08
131	NYSE	FSD	Mon, Apr 11, 2011	18.87	18.94	18.81	18.94
130	NYSE	FSD	Fri, Apr 8, 2011	18.86	18.95	18.84	18.87
129	NYSE	FSD	Thu, Apr 7, 2011	18.88	18.88	18.76	18.83
128	NYSE	FSD	Wed, Apr 6, 2011	18.85	18.89	18.72	18.88
127	NYSE	FSD	Tue, Apr 5, 2011	18.70	18.83	18.66	18.75
126	NYSE	FSD	Mon, Apr 4, 2011	18.99	18.99	18.73	18.74
125	NYSE	FSD	Fri, Apr 1, 2011	18.81	18.93	18.73	18.92
124	NYSE	FSD	Thu, Mar 31, 2011	18.70	18.99	18.70	18.96
123	NYSE	FSD	Wed, Mar 30, 2011	18.70	18.84	18.68	18.70
122	NYSE	FSD	Tue, Mar 29, 2011	18.71	18.75	18.62	18.66
121	NYSE	FSD	Mon, Mar 28, 2011	18.90	18.90	18.67	18.72
120	NYSE	FSD	Fri, Mar 25, 2011	18.94	18.94	18.76	18.89
119	NYSE	FSD	Thu, Mar 24, 2011	18.80	19.25	18.77	18.80
118	NYSE	FSD	Wed, Mar 23, 2011	18.69	18.86	18.67	18.86
117	NYSE	FSD	Tue, Mar 22, 2011	18.70	18.75	18.64	18.75
116	NYSE	FSD	Mon, Mar 21, 2011	18.73	18.79	18.65	18.79
115	NYSE	FSD	Fri, Mar 18, 2011	18.75	18.77	18.53	18.66
114	NYSE	FSD	Thu, Mar 17, 2011	18.60	18.76	18.57	18.73
113	NYSE	FSD	Wed, Mar 16, 2011	18.63	18.71	18.50	18.56
112	NYSE	FSD	Tue, Mar 15, 2011	18.54	18.61	18.28	18.52
111	NYSE	FSD	Mon, Mar 14, 2011	18.65	18.74	18.61	18.61
110	NYSE	FSD	Fri, Mar 11, 2011	18.74	18.83	18.61	18.70
109	NYSE	FSD	Thu, Mar 10, 2011	18.73	18.89	18.66	18.73
108	NYSE	FSD	Wed, Mar 9, 2011	18.90	18.91	18.72	18.80
107	NYSE	FSD	Tue, Mar 8, 2011	18.82	18.99	18.77	18.84
106	NYSE	FSD	Mon, Mar 7, 2011	18.95	19.02	18.81	18.83
105	NYSE	FSD	Fri, Mar 4, 2011	19.00	19.03	18.85	18.96
104	NYSE	FSD	Thu, Mar 3, 2011	19.07	19.07	18.88	19.04
103	NYSE	FSD	Wed, Mar 2, 2011	18.83	19.07	18.77	18.96
102	NYSE	FSD	Tue, Mar 1, 2011	19.08	19.09	18.76	18.89
101	NYSE	FSD	Mon, Feb 28, 2011	18.99	19.07	18.91	19.07
100	NYSE	FSD	Fri, Feb 25, 2011	18.90	19.12	18.82	18.89
99	NYSE	FSD	Thu, Feb 24, 2011	18.96	19.05	18.80	18.95
98	NYSE	FSD	Wed, Feb 23, 2011	18.92	19.14	18.83	18.98
97	NYSE	FSD	Tue, Feb 22, 2011	19.39	19.39	18.89	18.91
96	NYSE	FSD	Fri, Feb 18, 2011	19.49	19.56	19.34	19.45
95	NYSE	FSD	Thu, Feb 17, 2011	19.28	19.53	19.22	19.52
94	NYSE	FSD	Wed, Feb 16, 2011	19.31	19.58	19.25	19.30
93	NYSE	FSD	Tue, Feb 15, 2011	19.37	19.40	19.21	19.23
92	NYSE	FSD	Mon, Feb 14, 2011	19.43	19.52	19.21	19.29
91	NYSE	FSD	Fri, Feb 11, 2011	19.47	19.47	19.25	19.39
90	NYSE	FSD	Thu, Feb 10, 2011	19.35	19.45	19.26	19.45
89	NYSE	FSD	Wed, Feb 9, 2011	19.00	19.44	18.97	19.44
88	NYSE	FSD	Tue, Feb 8, 2011	19.22	19.22	19.06	19.09
87	NYSE	FSD	Mon, Feb 7, 2011	19.03	19.23	19.03	19.17
86	NYSE	FSD	Fri, Feb 4, 2011	19.01	19.17	18.95	19.11
85	NYSE	FSD	Thu, Feb 3, 2011	18.99	19.08	18.90	19.06
84	NYSE	FSD	Wed, Feb 2, 2011	18.89	19.09	18.86	19.03
83	NYSE	FSD	Tue, Feb 1, 2011	18.79	19.12	18.79	19.00
82	NYSE	FSD	Mon, Jan 31, 2011	19.00	19.03	18.75	18.91
81	NYSE	FSD	Fri, Jan 28, 2011	18.93	19.09	18.90	18.96
80	NYSE	FSD	Thu, Jan 27, 2011	18.97	19.05	18.88	19.00
79	NYSE	FSD	Wed, Jan 26, 2011	18.95	19.00	18.73	18.94
78	NYSE	FSD	Tue, Jan 25, 2011	19.01	19.04	18.81	18.87
77	NYSE	FSD	Mon, Jan 24, 2011	18.96	19.13	18.84	18.94
76	NYSE	FSD	Fri, Jan 21, 2011	19.00	19.03	18.86	19.02
75	NYSE	FSD	Thu, Jan 20, 2011	19.03	19.11	18.83	18.90
74	NYSE	FSD	Wed, Jan 19, 2011	18.87	19.16	18.75	19.16
73	NYSE	FSD	Tue, Jan 18, 2011	18.89	18.97	18.60	18.90
72	NYSE	FSD	Fri, Jan 14, 2011	18.76	18.87	18.70	18.86
71	NYSE	FSD	Thu, Jan 13, 2011	18.74	18.79	18.65	18.70
70	NYSE	FSD	Wed, Jan 12, 2011	18.72	18.78	18.63	18.70
69	NYSE	FSD	Tue, Jan 11, 2011	18.70	18.87	18.67	18.76
68	NYSE	FSD	Mon, Jan 10, 2011	18.69	18.83	18.55	18.80
67	NYSE	FSD	Fri, Jan 7, 2011	18.87	18.87	18.63	18.79
66	NYSE	FSD	Thu, Jan 6, 2011	18.68	18.87	18.57	18.80
65	NYSE	FSD	Wed, Jan 5, 2011	18.52	18.72	18.35	18.64
64	NYSE	FSD	Tue, Jan 4, 2011	18.15	18.51	18.07	18.48
63	NYSE	FSD	Mon, Jan 3, 2011	18.25	18.25	17.96	18.05
62	NYSE	FSD	Fri, Dec 31, 2010	18.11	18.27	18.09	18.17
61	NYSE	FSD	Thu, Dec 30, 2010	18.18	18.38	18.11	18.12
60	NYSE	FSD	Wed, Dec 29, 2010	18.20	18.41	18.00	18.26
59	NYSE	FSD	Tue, Dec 28, 2010	18.50	18.57	18.17	18.28
58	NYSE	FSD	Mon, Dec 27, 2010	18.70	18.73	18.30	18.41
57	NYSE	FSD	Thu, Dec 23, 2010	18.27	18.64	18.14	18.63
56	NYSE	FSD	Wed, Dec 22, 2010	18.15	18.34	18.05	18.18
55	NYSE	FSD	Tue, Dec 21, 2010	18.70	18.70	18.01	18.12
54	NYSE	FSD	Mon, Dec 20, 2010	18.26	18.38	17.95	18.05
53	NYSE	FSD	Fri, Dec 17, 2010	18.23	18.29	18.04	18.16
52	NYSE	FSD	Thu, Dec 16, 2010	18.29	18.36	18.01	18.21
51	NYSE	FSD	Wed, Dec 15, 2010	18.38	18.42	18.05	18.20
50	NYSE	FSD	Tue, Dec 14, 2010	18.38	18.56	18.29	18.30
49	NYSE	FSD	Mon, Dec 13, 2010	18.52	18.54	18.25	18.41
48	NYSE	FSD	Fri, Dec 10, 2010	18.71	18.71	18.26	18.56
47	NYSE	FSD	Thu, Dec 9, 2010	18.67	18.90	18.40	18.63
46	NYSE	FSD	Wed, Dec 8, 2010	18.67	18.91	18.40	18.76
45	NYSE	FSD	Tue, Dec 7, 2010	18.81	18.97	18.60	18.82
44	NYSE	FSD	Mon, Dec 6, 2010	19.15	19.16	18.77	18.78
43	NYSE	FSD	Fri, Dec 3, 2010	19.25	19.28	18.99	19.10
42	NYSE	FSD	Thu, Dec 2, 2010	19.00	19.46	18.56	19.34
41	NYSE	FSD	Wed, Dec 1, 2010	19.19	19.19	18.77	18.95
40	NYSE	FSD	Tue, Nov 30, 2010	18.84	19.29	18.65	19.27
39	NYSE	FSD	Mon, Nov 29, 2010	19.10	19.10	18.70	18.77
38	NYSE	FSD	Fri, Nov 26, 2010	19.12	19.19	19.03	19.10
37	NYSE	FSD	Wed, Nov 24, 2010	19.00	19.18	18.70	19.11
36	NYSE	FSD	Tue, Nov 23, 2010	19.02	19.07	18.51	18.85
35	NYSE	FSD	Mon, Nov 22, 2010	19.40	19.40	18.76	19.00
34	NYSE	FSD	Fri, Nov 19, 2010	19.10	19.23	18.96	19.23
33	NYSE	FSD	Thu, Nov 18, 2010	19.50	19.50	18.81	18.90
32	NYSE	FSD	Wed, Nov 17, 2010	18.90	19.11	18.74	19.01
31	NYSE	FSD	Tue, Nov 16, 2010	18.25	18.98	17.73	18.82
30	NYSE	FSD	Mon, Nov 15, 2010	19.70	19.90	18.58	18.97
29	NYSE	FSD	Fri, Nov 12, 2010	20.05	20.07	19.56	19.61
28	NYSE	FSD	Thu, Nov 11, 2010	20.01	20.12	20.01	20.05
27	NYSE	FSD	Wed, Nov 10, 2010	20.14	20.14	20.00	20.03
26	NYSE	FSD	Tue, Nov 9, 2010	20.09	20.10	20.01	20.10
25	NYSE	FSD	Mon, Nov 8, 2010	20.09	20.14	19.88	20.14
24	NYSE	FSD	Fri, Nov 5, 2010	20.07	20.14	20.02	20.06
23	NYSE	FSD	Thu, Nov 4, 2010	20.03	20.19	20.01	20.02
22	NYSE	FSD	Wed, Nov 3, 2010	20.01	20.07	20.00	20.05
21	NYSE	FSD	Tue, Nov 2, 2010	20.01	20.01	20.00	20.00
20	NYSE	FSD	Mon, Nov 1, 2010	20.00	20.02	20.00	20.00
19	NYSE	FSD	Fri, Oct 29, 2010	20.00	20.05	20.00	20.01
18	NYSE	FSD	Thu, Oct 28, 2010	20.01	20.04	20.00	20.00
17	NYSE	FSD	Wed, Oct 27, 2010	20.09	20.13	20.00	20.01
16	NYSE	FSD	Tue, Oct 26, 2010	20.09	20.15	20.05	20.12
15	NYSE	FSD	Mon, Oct 25, 2010	20.05	20.15	20.02	20.05
14	NYSE	FSD	Fri, Oct 22, 2010	20.09	20.19	20.02	20.02
13	NYSE	FSD	Thu, Oct 21, 2010	20.48	20.48	20.02	20.03
12	NYSE	FSD	Wed, Oct 20, 2010	20.19	20.19	20.02	20.02
11	NYSE	FSD	Tue, Oct 19, 2010	20.14	20.20	20.04	20.18
10	NYSE	FSD	Mon, Oct 18, 2010	20.14	20.20	20.07	20.14
9	NYSE	FSD	Fri, Oct 15, 2010	20.16	20.18	20.04	20.10
8	NYSE	FSD	Thu, Oct 14, 2010	20.05	20.25	20.01	20.06
7	NYSE	FSD	Wed, Oct 13, 2010	20.25	20.25	20.00	20.03
6	NYSE	FSD	Tue, Oct 12, 2010	20.05	20.32	20.03	20.28
5	NYSE	FSD	Mon, Oct 11, 2010	20.08	20.15	20.00	20.04
4	NYSE	FSD	Fri, Oct 1, 2010	20.12	20.20	20.09	20.15
3	NYSE	FSD	Thu, Sep 30, 2010	20.04	20.12	20.00	20.11
2	NYSE	FSD	Wed, Sep 29, 2010	20.00	20.01	20.00	20.01
1	NYSE	FSD	Tue, Sep 28, 2010	20.00	20.01	20.00	20.00
#	Exchange	Symbol	Date	Open	High	Low	Close

First Trust High Income Long/Short Fund NYSE:FSD 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