First Trust Switzerland AlphaDEX Fund NASDAQ:FSZ Historical Prices

Below are the 2928 trading days of historical prices for FSZ.

#	Exchange	Symbol	Date	Open	High	Low	Close
2928	NASDAQ	FSZ	Wed, Mar 6, 2024	63.10	63.10	63.10	63.10
2927	NASDAQ	FSZ	Tue, Mar 5, 2024	62.59	62.72	62.51	62.51
2926	NASDAQ	FSZ	Mon, Mar 4, 2024	63.04	63.04	62.81	62.81
2925	NASDAQ	FSZ	Fri, Mar 1, 2024	62.79	63.18	62.56	62.90
2924	NASDAQ	FSZ	Thu, Feb 29, 2024	62.59	62.59	62.59	62.59
2923	NASDAQ	FSZ	Wed, Feb 28, 2024	62.76	62.76	62.76	62.76
2922	NASDAQ	FSZ	Tue, Feb 27, 2024	62.89	63.12	62.86	62.86
2921	NASDAQ	FSZ	Mon, Feb 26, 2024	63.49	63.52	63.00	63.12
2920	NASDAQ	FSZ	Fri, Feb 23, 2024	63.31	63.31	63.04	63.10
2919	NASDAQ	FSZ	Thu, Feb 22, 2024	62.86	62.95	62.86	62.95
2918	NASDAQ	FSZ	Wed, Feb 21, 2024	62.33	62.52	62.33	62.52
2917	NASDAQ	FSZ	Tue, Feb 20, 2024	62.21	62.24	62.09	62.09
2916	NASDAQ	FSZ	Fri, Feb 16, 2024	62.30	62.30	62.13	62.13
2915	NASDAQ	FSZ	Thu, Feb 15, 2024	62.40	62.42	62.31	62.31
2914	NASDAQ	FSZ	Wed, Feb 14, 2024	61.59	61.90	61.53	61.83
2913	NASDAQ	FSZ	Tue, Feb 13, 2024	60.95	60.95	60.63	60.63
2912	NASDAQ	FSZ	Mon, Feb 12, 2024	62.25	62.26	61.82	62.00
2911	NASDAQ	FSZ	Fri, Feb 9, 2024	61.71	61.72	61.42	61.72
2910	NASDAQ	FSZ	Thu, Feb 8, 2024	62.04	62.04	61.83	61.88
2909	NASDAQ	FSZ	Wed, Feb 7, 2024	62.20	62.30	61.77	61.77
2908	NASDAQ	FSZ	Tue, Feb 6, 2024	62.52	62.52	62.34	62.34
2907	NASDAQ	FSZ	Mon, Feb 5, 2024	62.34	62.40	62.34	62.40
2906	NASDAQ	FSZ	Fri, Feb 2, 2024	62.39	62.66	62.39	62.66
2905	NASDAQ	FSZ	Thu, Feb 1, 2024	63.22	63.22	63.16	63.16
2904	NASDAQ	FSZ	Wed, Jan 31, 2024	63.02	63.02	62.42	62.45
2903	NASDAQ	FSZ	Tue, Jan 30, 2024	62.95	63.04	62.95	63.04
2902	NASDAQ	FSZ	Mon, Jan 29, 2024	62.73	63.04	62.73	63.04
2901	NASDAQ	FSZ	Fri, Jan 26, 2024	62.50	62.53	62.50	62.53
2900	NASDAQ	FSZ	Thu, Jan 25, 2024	61.60	61.63	61.35	61.53
2899	NASDAQ	FSZ	Wed, Jan 24, 2024	61.81	61.87	61.64	61.64
2898	NASDAQ	FSZ	Tue, Jan 23, 2024	61.21	61.21	61.02	61.02
2897	NASDAQ	FSZ	Mon, Jan 22, 2024	61.85	61.87	61.79	61.79
2896	NASDAQ	FSZ	Fri, Jan 19, 2024	61.01	61.45	61.01	61.45
2895	NASDAQ	FSZ	Thu, Jan 18, 2024	61.50	61.53	61.50	61.53
2894	NASDAQ	FSZ	Wed, Jan 17, 2024	61.30	61.49	61.30	61.35
2893	NASDAQ	FSZ	Tue, Jan 16, 2024	62.27	62.27	62.27	62.27
2892	NASDAQ	FSZ	Fri, Jan 12, 2024	63.47	63.64	63.47	63.47
2891	NASDAQ	FSZ	Thu, Jan 11, 2024	63.18	63.56	63.12	63.56
2890	NASDAQ	FSZ	Wed, Jan 10, 2024	63.65	63.72	63.57	63.57
2889	NASDAQ	FSZ	Tue, Jan 9, 2024	63.60	63.61	63.46	63.46
2888	NASDAQ	FSZ	Mon, Jan 8, 2024	64.12	64.23	64.12	64.23
2887	NASDAQ	FSZ	Fri, Jan 5, 2024	63.02	63.59	63.02	63.13
2886	NASDAQ	FSZ	Thu, Jan 4, 2024	63.34	63.34	63.34	63.34
2885	NASDAQ	FSZ	Wed, Jan 3, 2024	63.12	63.29	63.07	63.07
2884	NASDAQ	FSZ	Tue, Jan 2, 2024	64.42	64.83	64.04	64.20
2883	NASDAQ	FSZ	Fri, Dec 29, 2023	65.30	65.30	65.05	65.05
2882	NASDAQ	FSZ	Thu, Dec 28, 2023	65.25	65.42	64.57	64.59
2881	NASDAQ	FSZ	Wed, Dec 27, 2023	64.93	64.93	64.93	64.93
2880	NASDAQ	FSZ	Tue, Dec 26, 2023	63.94	64.37	63.94	64.10
2879	NASDAQ	FSZ	Fri, Dec 22, 2023	63.80	63.91	63.80	63.89
2878	NASDAQ	FSZ	Thu, Dec 21, 2023	63.89	63.89	63.74	63.85
2877	NASDAQ	FSZ	Wed, Dec 20, 2023	63.73	63.73	63.19	63.19
2876	NASDAQ	FSZ	Tue, Dec 19, 2023	63.90	63.90	63.88	63.88
2875	NASDAQ	FSZ	Mon, Dec 18, 2023	63.05	63.27	63.05	63.21
2874	NASDAQ	FSZ	Fri, Dec 15, 2023	63.37	63.78	63.20	63.20
2873	NASDAQ	FSZ	Thu, Dec 14, 2023	63.50	63.90	63.35	63.74
2872	NASDAQ	FSZ	Wed, Dec 13, 2023	62.14	62.58	61.93	62.58
2871	NASDAQ	FSZ	Tue, Dec 12, 2023	61.90	62.10	61.62	61.94
2870	NASDAQ	FSZ	Mon, Dec 11, 2023	61.05	61.40	61.05	61.40
2869	NASDAQ	FSZ	Fri, Dec 8, 2023	61.09	61.24	61.00	61.17
2868	NASDAQ	FSZ	Thu, Dec 7, 2023	60.84	60.84	60.84	60.84
2867	NASDAQ	FSZ	Wed, Dec 6, 2023	61.43	61.43	61.02	61.02
2866	NASDAQ	FSZ	Tue, Dec 5, 2023	61.10	61.10	61.03	61.03
2865	NASDAQ	FSZ	Mon, Dec 4, 2023	61.08	61.23	61.07	61.11
2864	NASDAQ	FSZ	Fri, Dec 1, 2023	61.63	61.93	61.63	61.74
2863	NASDAQ	FSZ	Thu, Nov 30, 2023	61.33	61.43	61.33	61.43
2862	NASDAQ	FSZ	Wed, Nov 29, 2023	60.76	61.02	60.76	60.88
2861	NASDAQ	FSZ	Tue, Nov 28, 2023	59.80	60.11	59.80	60.03
2860	NASDAQ	FSZ	Mon, Nov 27, 2023	60.17	60.19	60.17	60.19
2859	NASDAQ	FSZ	Fri, Nov 24, 2023	60.20	60.41	60.20	60.25
2858	NASDAQ	FSZ	Wed, Nov 22, 2023	59.94	60.10	59.94	60.10
2857	NASDAQ	FSZ	Tue, Nov 21, 2023	60.05	60.05	59.94	60.01
2856	NASDAQ	FSZ	Mon, Nov 20, 2023	60.03	60.14	60.03	60.04
2855	NASDAQ	FSZ	Fri, Nov 17, 2023	59.88	60.09	59.88	60.06
2854	NASDAQ	FSZ	Thu, Nov 16, 2023	59.67	59.67	59.33	59.41
2853	NASDAQ	FSZ	Wed, Nov 15, 2023	59.75	59.96	59.68	59.96
2852	NASDAQ	FSZ	Tue, Nov 14, 2023	58.97	59.56	58.97	59.43
2851	NASDAQ	FSZ	Mon, Nov 13, 2023	57.23	57.62	57.16	57.46
2850	NASDAQ	FSZ	Fri, Nov 10, 2023	57.24	58.01	57.07	58.01
2849	NASDAQ	FSZ	Thu, Nov 9, 2023	58.04	58.11	57.45	57.51
2848	NASDAQ	FSZ	Wed, Nov 8, 2023	57.47	57.63	57.38	57.45
2847	NASDAQ	FSZ	Tue, Nov 7, 2023	57.27	57.27	57.09	57.26
2846	NASDAQ	FSZ	Mon, Nov 6, 2023	57.48	57.51	57.36	57.38
2845	NASDAQ	FSZ	Fri, Nov 3, 2023	57.92	57.94	57.48	57.72
2844	NASDAQ	FSZ	Thu, Nov 2, 2023	57.10	57.10	56.84	57.07
2843	NASDAQ	FSZ	Wed, Nov 1, 2023	55.75	55.90	55.41	55.90
2842	NASDAQ	FSZ	Tue, Oct 31, 2023	55.34	55.43	55.19	55.41
2841	NASDAQ	FSZ	Mon, Oct 30, 2023	55.28	55.42	55.16	55.41
2840	NASDAQ	FSZ	Fri, Oct 27, 2023	54.95	54.95	54.64	54.69
2839	NASDAQ	FSZ	Thu, Oct 26, 2023	54.87	55.16	54.87	55.16
2838	NASDAQ	FSZ	Wed, Oct 25, 2023	55.74	55.76	55.23	55.47
2837	NASDAQ	FSZ	Tue, Oct 24, 2023	55.87	56.11	55.87	55.99
2836	NASDAQ	FSZ	Mon, Oct 23, 2023	55.31	55.66	55.31	55.52
2835	NASDAQ	FSZ	Fri, Oct 20, 2023	55.30	55.41	55.30	55.41
2834	NASDAQ	FSZ	Thu, Oct 19, 2023	55.89	56.04	55.80	55.85
2833	NASDAQ	FSZ	Wed, Oct 18, 2023	56.25	56.25	56.13	56.20
2832	NASDAQ	FSZ	Tue, Oct 17, 2023	56.73	57.40	56.73	57.04
2831	NASDAQ	FSZ	Mon, Oct 16, 2023	57.34	57.34	57.30	57.30
2830	NASDAQ	FSZ	Fri, Oct 13, 2023	57.38	57.38	57.09	57.14
2829	NASDAQ	FSZ	Thu, Oct 12, 2023	57.89	57.89	57.26	57.48
2828	NASDAQ	FSZ	Wed, Oct 11, 2023	57.91	58.20	57.89	58.13
2827	NASDAQ	FSZ	Tue, Oct 10, 2023	57.58	57.58	57.49	57.50
2826	NASDAQ	FSZ	Mon, Oct 9, 2023	56.60	56.91	56.60	56.91
2825	NASDAQ	FSZ	Fri, Oct 6, 2023	56.31	57.21	56.31	57.21
2824	NASDAQ	FSZ	Thu, Oct 5, 2023	56.41	56.44	56.15	56.35
2823	NASDAQ	FSZ	Wed, Oct 4, 2023	56.17	56.20	55.67	56.02
2822	NASDAQ	FSZ	Tue, Oct 3, 2023	56.18	56.18	56.07	56.07
2821	NASDAQ	FSZ	Mon, Oct 2, 2023	57.07	57.08	56.89	56.89
2820	NASDAQ	FSZ	Fri, Sep 29, 2023	57.96	57.96	57.68	57.68
2819	NASDAQ	FSZ	Thu, Sep 28, 2023	57.30	57.45	57.17	57.45
2818	NASDAQ	FSZ	Wed, Sep 27, 2023	56.59	56.67	56.48	56.67
2817	NASDAQ	FSZ	Tue, Sep 26, 2023	57.43	57.43	57.16	57.18
2816	NASDAQ	FSZ	Mon, Sep 25, 2023	57.94	58.16	57.81	58.16
2815	NASDAQ	FSZ	Fri, Sep 22, 2023	58.70	58.76	58.39	58.42
2814	NASDAQ	FSZ	Thu, Sep 21, 2023	59.17	59.17	58.83	58.83
2813	NASDAQ	FSZ	Wed, Sep 20, 2023	60.33	60.33	59.74	59.83
2812	NASDAQ	FSZ	Tue, Sep 19, 2023	59.70	59.91	59.70	59.75
2811	NASDAQ	FSZ	Mon, Sep 18, 2023	59.76	60.06	59.76	59.91
2810	NASDAQ	FSZ	Fri, Sep 15, 2023	60.24	60.24	60.24	60.24
2809	NASDAQ	FSZ	Thu, Sep 14, 2023	60.07	60.22	60.03	60.22
2808	NASDAQ	FSZ	Wed, Sep 13, 2023	59.95	59.95	59.78	59.79
2807	NASDAQ	FSZ	Tue, Sep 12, 2023	60.21	60.35	60.21	60.25
2806	NASDAQ	FSZ	Mon, Sep 11, 2023	60.20	60.20	60.20	60.20
2805	NASDAQ	FSZ	Fri, Sep 8, 2023	60.25	60.25	59.85	60.06
2804	NASDAQ	FSZ	Thu, Sep 7, 2023	60.33	60.52	60.10	60.44
2803	NASDAQ	FSZ	Wed, Sep 6, 2023	60.32	60.32	60.23	60.23
2802	NASDAQ	FSZ	Tue, Sep 5, 2023	60.31	60.49	60.31	60.33
2801	NASDAQ	FSZ	Fri, Sep 1, 2023	61.50	61.50	61.00	61.00
2800	NASDAQ	FSZ	Thu, Aug 31, 2023	61.23	61.28	61.23	61.28
2799	NASDAQ	FSZ	Wed, Aug 30, 2023	61.43	61.43	61.39	61.41
2798	NASDAQ	FSZ	Tue, Aug 29, 2023	60.52	61.42	60.52	61.42
2797	NASDAQ	FSZ	Mon, Aug 28, 2023	60.46	60.60	60.46	60.60
2796	NASDAQ	FSZ	Fri, Aug 25, 2023	59.83	60.09	59.68	60.09
2795	NASDAQ	FSZ	Thu, Aug 24, 2023	60.59	60.59	59.96	59.96
2794	NASDAQ	FSZ	Wed, Aug 23, 2023	60.37	60.74	60.37	60.60
2793	NASDAQ	FSZ	Tue, Aug 22, 2023	60.24	60.28	60.09	60.09
2792	NASDAQ	FSZ	Mon, Aug 21, 2023	60.15	60.47	60.15	60.25
2791	NASDAQ	FSZ	Fri, Aug 18, 2023	59.60	59.88	59.60	59.87
2790	NASDAQ	FSZ	Thu, Aug 17, 2023	60.39	60.39	59.88	59.99
2789	NASDAQ	FSZ	Wed, Aug 16, 2023	60.69	60.86	60.43	60.43
2788	NASDAQ	FSZ	Tue, Aug 15, 2023	60.80	61.00	60.75	60.75
2787	NASDAQ	FSZ	Mon, Aug 14, 2023	61.10	61.64	61.10	61.49
2786	NASDAQ	FSZ	Fri, Aug 11, 2023	61.35	61.67	61.35	61.67
2785	NASDAQ	FSZ	Thu, Aug 10, 2023	62.10	62.13	61.58	61.73
2784	NASDAQ	FSZ	Wed, Aug 9, 2023	61.52	61.72	61.34	61.52
2783	NASDAQ	FSZ	Tue, Aug 8, 2023	61.20	61.48	61.19	61.41
2782	NASDAQ	FSZ	Mon, Aug 7, 2023	61.86	62.02	61.52	61.98
2781	NASDAQ	FSZ	Fri, Aug 4, 2023	61.58	62.07	61.35	61.39
2780	NASDAQ	FSZ	Thu, Aug 3, 2023	61.35	61.63	61.30	61.52
2779	NASDAQ	FSZ	Wed, Aug 2, 2023	61.60	61.67	61.25	61.40
2778	NASDAQ	FSZ	Tue, Aug 1, 2023	62.13	62.25	62.13	62.24
2777	NASDAQ	FSZ	Mon, Jul 31, 2023	62.86	62.86	62.86	62.86
2776	NASDAQ	FSZ	Fri, Jul 28, 2023	63.20	63.24	63.10	63.10
2775	NASDAQ	FSZ	Thu, Jul 27, 2023	63.39	63.46	63.05	63.05
2774	NASDAQ	FSZ	Wed, Jul 26, 2023	62.82	63.14	62.79	63.09
2773	NASDAQ	FSZ	Tue, Jul 25, 2023	62.73	63.13	62.73	62.93
2772	NASDAQ	FSZ	Mon, Jul 24, 2023	62.24	62.34	62.12	62.29
2771	NASDAQ	FSZ	Fri, Jul 21, 2023	62.54	62.54	62.34	62.46
2770	NASDAQ	FSZ	Thu, Jul 20, 2023	62.67	62.69	62.27	62.27
2769	NASDAQ	FSZ	Wed, Jul 19, 2023	63.13	63.13	62.90	62.90
2768	NASDAQ	FSZ	Tue, Jul 18, 2023	63.23	63.45	63.10	63.45
2767	NASDAQ	FSZ	Mon, Jul 17, 2023	62.59	62.98	62.59	62.82
2766	NASDAQ	FSZ	Fri, Jul 14, 2023	63.06	63.50	62.70	62.71
2765	NASDAQ	FSZ	Thu, Jul 13, 2023	63.15	63.20	62.85	63.14
2764	NASDAQ	FSZ	Wed, Jul 12, 2023	61.95	61.99	61.95	61.99
2763	NASDAQ	FSZ	Tue, Jul 11, 2023	60.57	60.73	60.45	60.73
2762	NASDAQ	FSZ	Mon, Jul 10, 2023	59.51	59.71	59.47	59.71
2761	NASDAQ	FSZ	Fri, Jul 7, 2023	58.96	59.75	58.96	59.63
2760	NASDAQ	FSZ	Thu, Jul 6, 2023	58.66	58.77	58.49	58.56
2759	NASDAQ	FSZ	Wed, Jul 5, 2023	59.59	59.59	59.21	59.28
2758	NASDAQ	FSZ	Mon, Jul 3, 2023	59.85	59.97	59.66	59.72
2757	NASDAQ	FSZ	Fri, Jun 30, 2023	60.25	60.25	60.02	60.04
2756	NASDAQ	FSZ	Thu, Jun 29, 2023	59.09	59.26	59.00	59.15
2755	NASDAQ	FSZ	Wed, Jun 28, 2023	59.16	59.27	59.00	59.27
2754	NASDAQ	FSZ	Tue, Jun 27, 2023	58.76	59.37	58.76	59.08
2753	NASDAQ	FSZ	Mon, Jun 26, 2023	60.24	60.26	59.88	59.97
2752	NASDAQ	FSZ	Fri, Jun 23, 2023	60.07	60.34	60.04	60.04
2751	NASDAQ	FSZ	Thu, Jun 22, 2023	60.15	60.44	60.15	60.39
2750	NASDAQ	FSZ	Wed, Jun 21, 2023	60.13	60.73	60.13	60.37
2749	NASDAQ	FSZ	Tue, Jun 20, 2023	60.63	60.81	60.39	60.65
2748	NASDAQ	FSZ	Fri, Jun 16, 2023	62.41	62.43	61.84	61.84
2747	NASDAQ	FSZ	Thu, Jun 15, 2023	62.05	62.32	61.90	62.12
2746	NASDAQ	FSZ	Wed, Jun 14, 2023	61.61	61.77	61.46	61.50
2745	NASDAQ	FSZ	Tue, Jun 13, 2023	61.31	61.49	61.26	61.32
2744	NASDAQ	FSZ	Mon, Jun 12, 2023	60.80	61.05	60.62	60.94
2743	NASDAQ	FSZ	Fri, Jun 9, 2023	60.68	60.68	60.40	60.40
2742	NASDAQ	FSZ	Thu, Jun 8, 2023	60.73	61.17	60.73	61.08
2741	NASDAQ	FSZ	Wed, Jun 7, 2023	60.88	60.98	60.23	60.23
2740	NASDAQ	FSZ	Tue, Jun 6, 2023	60.65	61.09	60.60	60.91
2739	NASDAQ	FSZ	Mon, Jun 5, 2023	61.18	61.33	61.16	61.16
2738	NASDAQ	FSZ	Fri, Jun 2, 2023	61.32	61.57	61.30	61.41
2737	NASDAQ	FSZ	Thu, Jun 1, 2023	60.23	60.62	60.23	60.62
2736	NASDAQ	FSZ	Wed, May 31, 2023	60.57	60.57	60.24	60.24
2735	NASDAQ	FSZ	Tue, May 30, 2023	61.66	61.66	60.96	61.13
2734	NASDAQ	FSZ	Fri, May 26, 2023	61.22	61.47	61.22	61.32
2733	NASDAQ	FSZ	Thu, May 25, 2023	60.61	60.85	60.61	60.85
2732	NASDAQ	FSZ	Wed, May 24, 2023	61.15	61.15	60.69	60.79
2731	NASDAQ	FSZ	Tue, May 23, 2023	62.53	62.53	61.97	61.99
2730	NASDAQ	FSZ	Mon, May 22, 2023	63.35	63.58	63.25	63.42
2729	NASDAQ	FSZ	Fri, May 19, 2023	63.07	63.53	63.07	63.33
2728	NASDAQ	FSZ	Thu, May 18, 2023	62.66	62.89	62.52	62.73
2727	NASDAQ	FSZ	Wed, May 17, 2023	62.58	62.89	62.54	62.80
2726	NASDAQ	FSZ	Tue, May 16, 2023	63.33	63.36	63.09	63.09
2725	NASDAQ	FSZ	Mon, May 15, 2023	63.36	63.84	63.24	63.65
2724	NASDAQ	FSZ	Fri, May 12, 2023	63.21	63.49	62.90	63.06
2723	NASDAQ	FSZ	Thu, May 11, 2023	63.20	63.21	62.92	63.06
2722	NASDAQ	FSZ	Wed, May 10, 2023	63.58	63.58	63.08	63.32
2721	NASDAQ	FSZ	Tue, May 9, 2023	63.19	63.83	63.19	63.66
2720	NASDAQ	FSZ	Mon, May 8, 2023	63.94	64.16	63.73	63.98
2719	NASDAQ	FSZ	Fri, May 5, 2023	63.24	64.05	63.24	63.78
2718	NASDAQ	FSZ	Thu, May 4, 2023	63.26	63.61	63.23	63.32
2717	NASDAQ	FSZ	Wed, May 3, 2023	63.50	64.26	63.50	63.76
2716	NASDAQ	FSZ	Tue, May 2, 2023	62.89	62.99	62.89	62.99
2715	NASDAQ	FSZ	Mon, May 1, 2023	63.74	63.79	63.58	63.58
2714	NASDAQ	FSZ	Fri, Apr 28, 2023	63.12	63.45	63.07	63.43
2713	NASDAQ	FSZ	Thu, Apr 27, 2023	62.79	63.02	62.79	63.02
2712	NASDAQ	FSZ	Wed, Apr 26, 2023	63.32	63.32	62.75	62.76
2711	NASDAQ	FSZ	Tue, Apr 25, 2023	63.77	63.77	63.06	63.06
2710	NASDAQ	FSZ	Mon, Apr 24, 2023	64.06	64.28	63.82	64.16
2709	NASDAQ	FSZ	Fri, Apr 21, 2023	63.22	63.75	63.22	63.67
2708	NASDAQ	FSZ	Thu, Apr 20, 2023	63.09	63.23	63.09	63.23
2707	NASDAQ	FSZ	Wed, Apr 19, 2023	62.77	63.07	62.75	62.93
2706	NASDAQ	FSZ	Tue, Apr 18, 2023	62.88	63.10	62.88	63.10
2705	NASDAQ	FSZ	Mon, Apr 17, 2023	62.65	62.65	62.65	62.65
2704	NASDAQ	FSZ	Fri, Apr 14, 2023	62.92	62.92	62.71	62.73
2703	NASDAQ	FSZ	Thu, Apr 13, 2023	62.69	63.03	62.56	63.03
2702	NASDAQ	FSZ	Wed, Apr 12, 2023	61.93	61.93	61.76	61.76
2701	NASDAQ	FSZ	Tue, Apr 11, 2023	61.25	61.53	61.24	61.53
2700	NASDAQ	FSZ	Mon, Apr 10, 2023	60.66	60.94	60.57	60.94
2699	NASDAQ	FSZ	Thu, Apr 6, 2023	60.62	61.12	60.62	61.01
2698	NASDAQ	FSZ	Wed, Apr 5, 2023	60.53	60.53	60.38	60.38
2697	NASDAQ	FSZ	Tue, Apr 4, 2023	61.08	61.12	61.04	61.12
2696	NASDAQ	FSZ	Mon, Apr 3, 2023	60.78	61.03	60.77	60.96
2695	NASDAQ	FSZ	Fri, Mar 31, 2023	60.90	60.97	60.90	60.97
2694	NASDAQ	FSZ	Thu, Mar 30, 2023	60.22	60.23	60.12	60.23
2693	NASDAQ	FSZ	Wed, Mar 29, 2023	59.36	59.60	59.36	59.60
2692	NASDAQ	FSZ	Tue, Mar 28, 2023	58.55	58.59	58.44	58.59
2691	NASDAQ	FSZ	Mon, Mar 27, 2023	58.80	58.88	58.80	58.88
2690	NASDAQ	FSZ	Fri, Mar 24, 2023	57.92	58.24	57.92	58.23
2689	NASDAQ	FSZ	Thu, Mar 23, 2023	59.09	59.09	58.33	58.54
2688	NASDAQ	FSZ	Wed, Mar 22, 2023	58.64	59.22	58.30	58.30
2687	NASDAQ	FSZ	Tue, Mar 21, 2023	58.86	59.08	58.86	58.97
2686	NASDAQ	FSZ	Mon, Mar 20, 2023	57.29	57.65	57.28	57.60
2685	NASDAQ	FSZ	Fri, Mar 17, 2023	56.65	56.75	56.58	56.58
2684	NASDAQ	FSZ	Thu, Mar 16, 2023	57.31	57.46	57.31	57.46
2683	NASDAQ	FSZ	Wed, Mar 15, 2023	56.42	56.70	56.20	56.50
2682	NASDAQ	FSZ	Tue, Mar 14, 2023	58.88	58.88	58.49	58.82
2681	NASDAQ	FSZ	Mon, Mar 13, 2023	57.76	58.28	57.76	58.01
2680	NASDAQ	FSZ	Fri, Mar 10, 2023	59.07	59.08	58.45	58.45
2679	NASDAQ	FSZ	Thu, Mar 9, 2023	58.87	58.93	58.51	58.51
2678	NASDAQ	FSZ	Wed, Mar 8, 2023	58.62	58.80	58.62	58.77
2677	NASDAQ	FSZ	Tue, Mar 7, 2023	59.74	59.74	58.76	58.79
2676	NASDAQ	FSZ	Mon, Mar 6, 2023	59.91	60.06	59.86	59.96
2675	NASDAQ	FSZ	Fri, Mar 3, 2023	59.35	59.80	59.34	59.73
2674	NASDAQ	FSZ	Thu, Mar 2, 2023	58.74	59.17	58.74	59.08
2673	NASDAQ	FSZ	Wed, Mar 1, 2023	59.26	59.26	58.96	59.07
2672	NASDAQ	FSZ	Tue, Feb 28, 2023	58.92	58.92	58.47	58.47
2671	NASDAQ	FSZ	Mon, Feb 27, 2023	59.19	59.32	59.19	59.32
2670	NASDAQ	FSZ	Fri, Feb 24, 2023	58.64	58.64	58.38	58.53
2669	NASDAQ	FSZ	Thu, Feb 23, 2023	59.23	59.34	58.84	59.29
2668	NASDAQ	FSZ	Wed, Feb 22, 2023	59.06	59.11	58.93	59.06
2667	NASDAQ	FSZ	Tue, Feb 21, 2023	59.48	59.57	59.30	59.30
2666	NASDAQ	FSZ	Fri, Feb 17, 2023	59.42	60.20	59.42	60.20
2665	NASDAQ	FSZ	Thu, Feb 16, 2023	59.58	59.95	59.53	59.58
2664	NASDAQ	FSZ	Wed, Feb 15, 2023	59.82	60.13	59.82	60.13
2663	NASDAQ	FSZ	Tue, Feb 14, 2023	59.71	59.91	59.66	59.91
2662	NASDAQ	FSZ	Mon, Feb 13, 2023	59.52	59.72	59.52	59.70
2661	NASDAQ	FSZ	Fri, Feb 10, 2023	58.88	59.20	58.88	59.19
2660	NASDAQ	FSZ	Thu, Feb 9, 2023	60.06	60.06	59.45	59.45
2659	NASDAQ	FSZ	Wed, Feb 8, 2023	59.86	59.86	59.42	59.48
2658	NASDAQ	FSZ	Tue, Feb 7, 2023	59.33	59.90	59.28	59.90
2657	NASDAQ	FSZ	Mon, Feb 6, 2023	59.28	59.28	59.21	59.21
2656	NASDAQ	FSZ	Fri, Feb 3, 2023	59.55	60.11	59.55	59.87
2655	NASDAQ	FSZ	Thu, Feb 2, 2023	60.39	60.60	60.24	60.36
2654	NASDAQ	FSZ	Wed, Feb 1, 2023	59.74	60.35	59.74	60.20
2653	NASDAQ	FSZ	Tue, Jan 31, 2023	58.69	59.38	58.69	59.38
2652	NASDAQ	FSZ	Mon, Jan 30, 2023	59.06	59.06	58.99	59.00
2651	NASDAQ	FSZ	Fri, Jan 27, 2023	59.31	59.54	59.23	59.23
2650	NASDAQ	FSZ	Thu, Jan 26, 2023	59.05	59.37	59.00	59.37
2649	NASDAQ	FSZ	Wed, Jan 25, 2023	58.85	59.28	58.85	59.28
2648	NASDAQ	FSZ	Tue, Jan 24, 2023	58.74	58.88	58.33	58.80
2647	NASDAQ	FSZ	Mon, Jan 23, 2023	58.21	58.65	58.21	58.65
2646	NASDAQ	FSZ	Fri, Jan 20, 2023	58.01	58.22	57.97	58.22
2645	NASDAQ	FSZ	Thu, Jan 19, 2023	58.05	58.14	57.85	58.12
2644	NASDAQ	FSZ	Wed, Jan 18, 2023	59.16	59.16	58.38	58.44
2643	NASDAQ	FSZ	Tue, Jan 17, 2023	58.07	58.25	58.07	58.19
2642	NASDAQ	FSZ	Fri, Jan 13, 2023	57.33	58.08	57.21	58.08
2641	NASDAQ	FSZ	Thu, Jan 12, 2023	57.37	57.70	57.16	57.42
2640	NASDAQ	FSZ	Wed, Jan 11, 2023	57.35	57.89	57.03	57.89
2639	NASDAQ	FSZ	Tue, Jan 10, 2023	57.13	57.88	57.01	57.88
2638	NASDAQ	FSZ	Mon, Jan 9, 2023	57.75	58.04	57.37	57.85
2637	NASDAQ	FSZ	Fri, Jan 6, 2023	56.03	57.04	55.84	57.03
2636	NASDAQ	FSZ	Thu, Jan 5, 2023	55.94	56.11	55.84	55.84
2635	NASDAQ	FSZ	Wed, Jan 4, 2023	56.54	57.03	56.35	57.03
2634	NASDAQ	FSZ	Tue, Jan 3, 2023	55.06	55.39	54.99	55.21
2633	NASDAQ	FSZ	Fri, Dec 30, 2022	54.75	54.88	54.37	54.88
2632	NASDAQ	FSZ	Thu, Dec 29, 2022	54.97	55.23	54.89	55.14
2631	NASDAQ	FSZ	Wed, Dec 28, 2022	54.52	54.68	54.34	54.53
2630	NASDAQ	FSZ	Tue, Dec 27, 2022	54.51	54.82	54.51	54.82
2629	NASDAQ	FSZ	Fri, Dec 23, 2022	53.94	54.31	53.92	54.16
2628	NASDAQ	FSZ	Thu, Dec 22, 2022	54.38	54.60	53.86	54.60
2627	NASDAQ	FSZ	Wed, Dec 21, 2022	54.12	54.60	54.12	54.27
2626	NASDAQ	FSZ	Tue, Dec 20, 2022	53.66	54.20	53.49	54.20
2625	NASDAQ	FSZ	Mon, Dec 19, 2022	53.71	53.78	53.55	53.64
2624	NASDAQ	FSZ	Fri, Dec 16, 2022	53.68	53.77	53.37	53.49
2623	NASDAQ	FSZ	Thu, Dec 15, 2022	54.61	54.82	54.08	54.25
2622	NASDAQ	FSZ	Wed, Dec 14, 2022	55.56	55.81	55.23	55.40
2621	NASDAQ	FSZ	Tue, Dec 13, 2022	55.41	55.48	55.07	55.36
2620	NASDAQ	FSZ	Mon, Dec 12, 2022	54.38	54.42	54.09	54.09
2619	NASDAQ	FSZ	Fri, Dec 9, 2022	54.60	54.85	54.45	54.60
2618	NASDAQ	FSZ	Thu, Dec 8, 2022	53.42	53.83	53.42	53.83
2617	NASDAQ	FSZ	Wed, Dec 7, 2022	53.66	53.89	53.57	53.68
2616	NASDAQ	FSZ	Tue, Dec 6, 2022	54.06	54.06	53.33	53.33
2615	NASDAQ	FSZ	Mon, Dec 5, 2022	54.42	54.42	54.03	54.10
2614	NASDAQ	FSZ	Fri, Dec 2, 2022	54.70	54.95	54.59	54.76
2613	NASDAQ	FSZ	Thu, Dec 1, 2022	54.64	54.97	54.64	54.85
2612	NASDAQ	FSZ	Wed, Nov 30, 2022	53.51	54.08	53.18	54.06
2611	NASDAQ	FSZ	Tue, Nov 29, 2022	53.45	53.57	53.03	53.03
2610	NASDAQ	FSZ	Mon, Nov 28, 2022	54.09	54.09	53.55	53.57
2609	NASDAQ	FSZ	Fri, Nov 25, 2022	54.19	54.28	54.19	54.22
2608	NASDAQ	FSZ	Wed, Nov 23, 2022	53.89	53.97	51.49	51.49
2607	NASDAQ	FSZ	Tue, Nov 22, 2022	53.47	53.47	53.47	53.47
2606	NASDAQ	FSZ	Mon, Nov 21, 2022	52.87	52.99	52.81	52.99
2605	NASDAQ	FSZ	Fri, Nov 18, 2022	53.13	53.24	53.13	53.21
2604	NASDAQ	FSZ	Thu, Nov 17, 2022	52.53	52.92	52.53	52.59
2603	NASDAQ	FSZ	Wed, Nov 16, 2022	53.44	53.44	53.17	53.22
2602	NASDAQ	FSZ	Tue, Nov 15, 2022	53.95	54.05	51.22	51.22
2601	NASDAQ	FSZ	Mon, Nov 14, 2022	54.04	54.15	53.55	53.55
2600	NASDAQ	FSZ	Fri, Nov 11, 2022	53.96	54.71	53.96	54.61
2599	NASDAQ	FSZ	Thu, Nov 10, 2022	52.42	53.05	52.42	53.05
2598	NASDAQ	FSZ	Wed, Nov 9, 2022	50.45	50.50	50.33	50.33
2597	NASDAQ	FSZ	Tue, Nov 8, 2022	50.44	50.45	50.21	50.21
2596	NASDAQ	FSZ	Mon, Nov 7, 2022	49.87	49.89	49.78	49.89
2595	NASDAQ	FSZ	Fri, Nov 4, 2022	49.58	49.68	49.01	49.53
2594	NASDAQ	FSZ	Thu, Nov 3, 2022	47.39	47.86	47.23	47.23
2593	NASDAQ	FSZ	Wed, Nov 2, 2022	48.84	49.50	48.05	48.05
2592	NASDAQ	FSZ	Tue, Nov 1, 2022	49.46	49.46	48.72	48.94
2591	NASDAQ	FSZ	Mon, Oct 31, 2022	48.58	48.99	48.58	48.99
2590	NASDAQ	FSZ	Fri, Oct 28, 2022	48.77	49.07	48.77	49.07
2589	NASDAQ	FSZ	Thu, Oct 27, 2022	49.07	49.07	48.93	48.93
2588	NASDAQ	FSZ	Wed, Oct 26, 2022	49.68	49.68	49.34	49.34
2587	NASDAQ	FSZ	Tue, Oct 25, 2022	49.03	49.03	48.81	48.93
2586	NASDAQ	FSZ	Mon, Oct 24, 2022	47.80	47.91	47.80	47.91
2585	NASDAQ	FSZ	Fri, Oct 21, 2022	47.46	47.62	47.25	47.34
2584	NASDAQ	FSZ	Thu, Oct 20, 2022	47.25	47.25	47.01	47.01
2583	NASDAQ	FSZ	Wed, Oct 19, 2022	47.06	47.06	46.92	47.03
2582	NASDAQ	FSZ	Tue, Oct 18, 2022	47.86	47.86	45.54	45.54
2581	NASDAQ	FSZ	Mon, Oct 17, 2022	47.13	47.30	47.10	47.23
2580	NASDAQ	FSZ	Fri, Oct 14, 2022	46.24	46.24	45.85	45.94
2579	NASDAQ	FSZ	Thu, Oct 13, 2022	44.69	46.25	44.67	45.79
2578	NASDAQ	FSZ	Wed, Oct 12, 2022	45.51	45.67	45.51	45.53
2577	NASDAQ	FSZ	Tue, Oct 11, 2022	45.87	46.21	45.47	45.64
2576	NASDAQ	FSZ	Mon, Oct 10, 2022	46.06	46.06	45.98	46.04
2575	NASDAQ	FSZ	Fri, Oct 7, 2022	46.79	46.79	46.22	46.26
2574	NASDAQ	FSZ	Thu, Oct 6, 2022	47.43	47.44	47.17	47.42
2573	NASDAQ	FSZ	Wed, Oct 5, 2022	48.16	48.19	48.06	48.19
2572	NASDAQ	FSZ	Tue, Oct 4, 2022	48.29	48.59	48.29	48.54
2571	NASDAQ	FSZ	Mon, Oct 3, 2022	46.89	46.89	46.67	46.74
2570	NASDAQ	FSZ	Fri, Sep 30, 2022	46.35	46.35	46.22	46.22
2569	NASDAQ	FSZ	Thu, Sep 29, 2022	46.10	46.48	46.10	46.21
2568	NASDAQ	FSZ	Wed, Sep 28, 2022	46.51	47.40	46.51	47.34
2567	NASDAQ	FSZ	Tue, Sep 27, 2022	46.37	46.37	45.83	45.89
2566	NASDAQ	FSZ	Mon, Sep 26, 2022	46.00	46.23	46.00	46.23
2565	NASDAQ	FSZ	Fri, Sep 23, 2022	47.32	47.32	46.67	47.07
2564	NASDAQ	FSZ	Thu, Sep 22, 2022	48.58	48.80	48.34	48.75
2563	NASDAQ	FSZ	Wed, Sep 21, 2022	49.10	49.10	49.10	49.10
2562	NASDAQ	FSZ	Tue, Sep 20, 2022	50.02	50.25	49.91	50.16
2561	NASDAQ	FSZ	Mon, Sep 19, 2022	50.57	50.81	50.57	50.81
2560	NASDAQ	FSZ	Fri, Sep 16, 2022	50.97	50.97	50.48	50.67
2559	NASDAQ	FSZ	Thu, Sep 15, 2022	51.56	51.56	51.37	51.51
2558	NASDAQ	FSZ	Wed, Sep 14, 2022	51.46	51.46	50.96	50.96
2557	NASDAQ	FSZ	Tue, Sep 13, 2022	52.19	52.19	51.62	51.85
2556	NASDAQ	FSZ	Mon, Sep 12, 2022	53.22	53.30	53.06	53.06
2555	NASDAQ	FSZ	Fri, Sep 9, 2022	52.18	52.42	52.15	52.42
2554	NASDAQ	FSZ	Thu, Sep 8, 2022	50.38	51.02	50.38	51.00
2553	NASDAQ	FSZ	Wed, Sep 7, 2022	50.60	51.07	50.60	51.07
2552	NASDAQ	FSZ	Tue, Sep 6, 2022	50.57	50.57	50.23	50.23
2551	NASDAQ	FSZ	Fri, Sep 2, 2022	50.98	51.57	50.57	50.84
2550	NASDAQ	FSZ	Thu, Sep 1, 2022	50.58	50.61	50.30	50.45
2549	NASDAQ	FSZ	Wed, Aug 31, 2022	51.59	51.59	51.59	51.59
2548	NASDAQ	FSZ	Tue, Aug 30, 2022	51.46	51.46	51.46	51.46
2547	NASDAQ	FSZ	Mon, Aug 29, 2022	52.20	52.20	52.17	52.17
2546	NASDAQ	FSZ	Fri, Aug 26, 2022	53.36	53.36	52.30	52.30
2545	NASDAQ	FSZ	Thu, Aug 25, 2022	53.20	53.20	51.00	51.00
2544	NASDAQ	FSZ	Wed, Aug 24, 2022	53.22	53.24	53.03	53.24
2543	NASDAQ	FSZ	Tue, Aug 23, 2022	53.18	53.18	52.51	52.51
2542	NASDAQ	FSZ	Mon, Aug 22, 2022	53.54	53.54	53.04	53.04
2541	NASDAQ	FSZ	Fri, Aug 19, 2022	54.34	54.43	54.34	54.43
2540	NASDAQ	FSZ	Thu, Aug 18, 2022	54.85	55.00	54.85	54.90
2539	NASDAQ	FSZ	Wed, Aug 17, 2022	54.67	54.80	54.67	54.80
2538	NASDAQ	FSZ	Tue, Aug 16, 2022	55.49	55.74	55.42	55.42
2537	NASDAQ	FSZ	Mon, Aug 15, 2022	56.35	56.40	55.97	55.97
2536	NASDAQ	FSZ	Fri, Aug 12, 2022	56.49	56.57	56.27	56.57
2535	NASDAQ	FSZ	Thu, Aug 11, 2022	56.66	56.88	56.54	56.55
2534	NASDAQ	FSZ	Wed, Aug 10, 2022	56.27	56.46	56.20	56.46
2533	NASDAQ	FSZ	Tue, Aug 9, 2022	55.04	55.04	54.83	54.88
2532	NASDAQ	FSZ	Mon, Aug 8, 2022	55.26	55.34	54.74	55.09
2531	NASDAQ	FSZ	Fri, Aug 5, 2022	54.58	54.68	54.46	54.46
2530	NASDAQ	FSZ	Thu, Aug 4, 2022	55.30	55.79	55.30	55.79
2529	NASDAQ	FSZ	Wed, Aug 3, 2022	54.74	54.92	54.63	54.92
2528	NASDAQ	FSZ	Tue, Aug 2, 2022	54.88	54.88	54.71	54.71
2527	NASDAQ	FSZ	Mon, Aug 1, 2022	55.30	55.64	55.21	55.21
2526	NASDAQ	FSZ	Fri, Jul 29, 2022	54.70	55.40	54.70	55.40
2525	NASDAQ	FSZ	Thu, Jul 28, 2022	54.06	54.66	54.06	54.66
2524	NASDAQ	FSZ	Wed, Jul 27, 2022	53.62	53.69	53.62	53.69
2523	NASDAQ	FSZ	Tue, Jul 26, 2022	53.68	53.68	53.53	53.53
2522	NASDAQ	FSZ	Mon, Jul 25, 2022	53.99	54.06	53.87	53.91
2521	NASDAQ	FSZ	Fri, Jul 22, 2022	53.93	54.02	53.34	53.53
2520	NASDAQ	FSZ	Thu, Jul 21, 2022	53.41	53.88	53.39	53.88
2519	NASDAQ	FSZ	Wed, Jul 20, 2022	53.17	53.30	52.80	52.99
2518	NASDAQ	FSZ	Tue, Jul 19, 2022	53.38	53.40	53.38	53.40
2517	NASDAQ	FSZ	Mon, Jul 18, 2022	52.48	52.57	51.81	51.81
2516	NASDAQ	FSZ	Fri, Jul 15, 2022	51.06	51.75	51.06	51.75
2515	NASDAQ	FSZ	Thu, Jul 14, 2022	50.94	51.17	50.82	51.17
2514	NASDAQ	FSZ	Wed, Jul 13, 2022	51.37	51.85	51.27	51.85
2513	NASDAQ	FSZ	Tue, Jul 12, 2022	51.97	52.37	51.86	51.98
2512	NASDAQ	FSZ	Mon, Jul 11, 2022	52.06	52.18	51.85	52.07
2511	NASDAQ	FSZ	Fri, Jul 8, 2022	52.44	52.70	52.29	52.70
2510	NASDAQ	FSZ	Thu, Jul 7, 2022	52.14	52.43	52.09	52.43
2509	NASDAQ	FSZ	Wed, Jul 6, 2022	51.60	51.93	51.45	51.73
2508	NASDAQ	FSZ	Tue, Jul 5, 2022	50.98	51.71	50.98	51.59
2507	NASDAQ	FSZ	Fri, Jul 1, 2022	52.43	52.56	52.19	52.38
2506	NASDAQ	FSZ	Thu, Jun 30, 2022	52.06	52.96	51.88	52.96
2505	NASDAQ	FSZ	Wed, Jun 29, 2022	52.93	53.05	52.81	52.81
2504	NASDAQ	FSZ	Tue, Jun 28, 2022	53.61	53.85	52.97	52.97
2503	NASDAQ	FSZ	Mon, Jun 27, 2022	53.24	53.55	52.95	53.24
2502	NASDAQ	FSZ	Fri, Jun 24, 2022	53.04	54.29	52.97	54.29
2501	NASDAQ	FSZ	Thu, Jun 23, 2022	52.85	53.14	52.77	52.81
2500	NASDAQ	FSZ	Wed, Jun 22, 2022	53.24	53.80	53.13	53.51
2499	NASDAQ	FSZ	Tue, Jun 21, 2022	53.10	53.67	53.09	53.33
2498	NASDAQ	FSZ	Fri, Jun 17, 2022	53.03	53.03	52.41	52.41
2497	NASDAQ	FSZ	Thu, Jun 16, 2022	52.98	53.01	52.42	52.71
2496	NASDAQ	FSZ	Wed, Jun 15, 2022	53.39	53.77	52.57	53.46
2495	NASDAQ	FSZ	Tue, Jun 14, 2022	53.27	53.31	52.14	52.51
2494	NASDAQ	FSZ	Mon, Jun 13, 2022	53.68	54.27	53.28	53.28
2493	NASDAQ	FSZ	Fri, Jun 10, 2022	55.37	55.37	55.00	55.00
2492	NASDAQ	FSZ	Thu, Jun 9, 2022	57.84	57.84	56.71	56.71
2491	NASDAQ	FSZ	Wed, Jun 8, 2022	58.13	58.13	57.65	57.65
2490	NASDAQ	FSZ	Tue, Jun 7, 2022	58.08	58.59	58.08	58.59
2489	NASDAQ	FSZ	Mon, Jun 6, 2022	60.24	61.76	55.78	58.65
2488	NASDAQ	FSZ	Fri, Jun 3, 2022	59.03	59.07	58.94	59.07
2487	NASDAQ	FSZ	Thu, Jun 2, 2022	59.40	59.59	59.32	59.59
2486	NASDAQ	FSZ	Wed, Jun 1, 2022	59.04	59.16	58.50	58.52
2485	NASDAQ	FSZ	Tue, May 31, 2022	59.42	59.70	57.02	57.02
2484	NASDAQ	FSZ	Fri, May 27, 2022	59.55	59.80	59.41	59.80
2483	NASDAQ	FSZ	Thu, May 26, 2022	58.32	58.83	58.32	58.72
2482	NASDAQ	FSZ	Wed, May 25, 2022	57.71	58.09	55.55	55.55
2481	NASDAQ	FSZ	Tue, May 24, 2022	58.62	58.72	58.20	58.39
2480	NASDAQ	FSZ	Mon, May 23, 2022	58.13	58.39	57.98	58.33
2479	NASDAQ	FSZ	Fri, May 20, 2022	57.49	57.49	57.02	57.03
2478	NASDAQ	FSZ	Thu, May 19, 2022	56.96	57.79	56.81	57.50
2477	NASDAQ	FSZ	Wed, May 18, 2022	57.26	57.45	56.93	56.93
2476	NASDAQ	FSZ	Tue, May 17, 2022	57.60	58.17	57.60	58.17
2475	NASDAQ	FSZ	Mon, May 16, 2022	57.20	57.26	56.85	57.11
2474	NASDAQ	FSZ	Fri, May 13, 2022	57.13	57.23	56.89	57.23
2473	NASDAQ	FSZ	Thu, May 12, 2022	55.65	56.45	55.33	55.71
2472	NASDAQ	FSZ	Wed, May 11, 2022	56.49	57.11	56.21	56.91
2471	NASDAQ	FSZ	Tue, May 10, 2022	56.42	56.42	55.55	55.85
2470	NASDAQ	FSZ	Mon, May 9, 2022	56.11	56.32	53.01	53.01
2469	NASDAQ	FSZ	Fri, May 6, 2022	57.73	57.75	56.96	56.97
2468	NASDAQ	FSZ	Thu, May 5, 2022	59.50	59.52	58.30	58.30
2467	NASDAQ	FSZ	Wed, May 4, 2022	59.50	60.15	58.84	60.15
2466	NASDAQ	FSZ	Tue, May 3, 2022	59.54	60.38	59.16	60.38
2465	NASDAQ	FSZ	Mon, May 2, 2022	59.85	59.85	56.30	56.30
2464	NASDAQ	FSZ	Fri, Apr 29, 2022	60.63	60.63	60.32	60.32
2463	NASDAQ	FSZ	Thu, Apr 28, 2022	60.23	60.93	60.23	60.82
2462	NASDAQ	FSZ	Wed, Apr 27, 2022	60.15	60.28	60.15	60.26
2461	NASDAQ	FSZ	Tue, Apr 26, 2022	61.33	61.33	59.80	59.80
2460	NASDAQ	FSZ	Mon, Apr 25, 2022	61.32	61.81	61.24	61.81
2459	NASDAQ	FSZ	Fri, Apr 22, 2022	62.86	62.86	61.81	62.16
2458	NASDAQ	FSZ	Thu, Apr 21, 2022	63.86	63.86	62.36	62.64
2457	NASDAQ	FSZ	Wed, Apr 20, 2022	63.36	63.66	63.09	63.53
2456	NASDAQ	FSZ	Tue, Apr 19, 2022	62.99	62.99	62.73	62.73
2455	NASDAQ	FSZ	Mon, Apr 18, 2022	63.25	63.56	62.84	62.91
2454	NASDAQ	FSZ	Thu, Apr 14, 2022	63.47	63.47	63.22	63.22
2453	NASDAQ	FSZ	Wed, Apr 13, 2022	63.20	63.53	62.96	63.52
2452	NASDAQ	FSZ	Tue, Apr 12, 2022	63.75	63.75	63.07	63.11
2451	NASDAQ	FSZ	Mon, Apr 11, 2022	63.57	64.17	63.57	63.99
2450	NASDAQ	FSZ	Fri, Apr 8, 2022	63.54	65.30	63.42	65.03
2449	NASDAQ	FSZ	Thu, Apr 7, 2022	63.85	63.91	63.21	63.71
2448	NASDAQ	FSZ	Wed, Apr 6, 2022	63.29	63.48	63.23	63.48
2447	NASDAQ	FSZ	Tue, Apr 5, 2022	65.05	65.20	64.33	64.33
2446	NASDAQ	FSZ	Mon, Apr 4, 2022	65.03	65.07	64.91	65.07
2445	NASDAQ	FSZ	Fri, Apr 1, 2022	64.88	65.63	64.28	64.28
2444	NASDAQ	FSZ	Thu, Mar 31, 2022	65.42	65.42	64.69	64.69
2443	NASDAQ	FSZ	Wed, Mar 30, 2022	65.79	65.89	65.74	65.79
2442	NASDAQ	FSZ	Tue, Mar 29, 2022	65.65	65.89	65.37	65.89
2441	NASDAQ	FSZ	Mon, Mar 28, 2022	63.88	64.11	63.88	64.11
2440	NASDAQ	FSZ	Fri, Mar 25, 2022	64.29	64.32	63.91	64.32
2439	NASDAQ	FSZ	Thu, Mar 24, 2022	64.19	64.19	63.75	63.93
2438	NASDAQ	FSZ	Wed, Mar 23, 2022	64.14	64.15	63.90	63.90
2437	NASDAQ	FSZ	Tue, Mar 22, 2022	64.88	64.94	64.77	64.77
2436	NASDAQ	FSZ	Mon, Mar 21, 2022	64.51	64.60	64.15	64.24
2435	NASDAQ	FSZ	Fri, Mar 18, 2022	63.28	64.17	63.28	64.17
2434	NASDAQ	FSZ	Thu, Mar 17, 2022	63.37	63.90	63.37	63.54
2433	NASDAQ	FSZ	Wed, Mar 16, 2022	62.31	62.69	61.74	62.55
2432	NASDAQ	FSZ	Tue, Mar 15, 2022	60.91	61.18	60.53	61.15
2431	NASDAQ	FSZ	Mon, Mar 14, 2022	61.70	61.94	61.05	61.05
2430	NASDAQ	FSZ	Fri, Mar 11, 2022	61.34	61.34	60.32	60.32
2429	NASDAQ	FSZ	Thu, Mar 10, 2022	60.78	60.96	60.46	60.71
2428	NASDAQ	FSZ	Wed, Mar 9, 2022	60.63	61.93	60.41	61.57
2427	NASDAQ	FSZ	Tue, Mar 8, 2022	58.16	59.35	58.05	58.32
2426	NASDAQ	FSZ	Mon, Mar 7, 2022	59.62	59.62	57.79	57.95
2425	NASDAQ	FSZ	Fri, Mar 4, 2022	60.48	60.78	59.62	60.33
2424	NASDAQ	FSZ	Thu, Mar 3, 2022	62.59	62.76	62.59	62.70
2423	NASDAQ	FSZ	Wed, Mar 2, 2022	63.20	63.85	63.06	63.56
2422	NASDAQ	FSZ	Tue, Mar 1, 2022	64.25	64.38	62.98	63.17
2421	NASDAQ	FSZ	Mon, Feb 28, 2022	64.72	64.72	64.08	64.28
2420	NASDAQ	FSZ	Fri, Feb 25, 2022	63.90	64.88	63.90	64.88
2419	NASDAQ	FSZ	Thu, Feb 24, 2022	62.07	63.32	62.07	63.32
2418	NASDAQ	FSZ	Wed, Feb 23, 2022	65.49	65.58	64.19	64.19
2417	NASDAQ	FSZ	Tue, Feb 22, 2022	64.99	64.99	64.37	64.73
2416	NASDAQ	FSZ	Fri, Feb 18, 2022	65.52	65.73	65.14	65.32
2415	NASDAQ	FSZ	Thu, Feb 17, 2022	66.36	66.36	65.86	65.86
2414	NASDAQ	FSZ	Wed, Feb 16, 2022	66.50	67.01	66.41	67.01
2413	NASDAQ	FSZ	Tue, Feb 15, 2022	66.29	66.71	66.07	66.67
2412	NASDAQ	FSZ	Mon, Feb 14, 2022	65.77	65.77	64.76	65.14
2411	NASDAQ	FSZ	Fri, Feb 11, 2022	66.95	66.95	65.94	66.06
2410	NASDAQ	FSZ	Thu, Feb 10, 2022	66.58	67.42	66.33	66.81
2409	NASDAQ	FSZ	Wed, Feb 9, 2022	67.43	67.59	67.24	67.42
2408	NASDAQ	FSZ	Tue, Feb 8, 2022	65.86	66.23	65.70	66.19
2407	NASDAQ	FSZ	Mon, Feb 7, 2022	66.31	66.44	66.31	66.44
2406	NASDAQ	FSZ	Fri, Feb 4, 2022	66.29	66.46	65.87	66.21
2405	NASDAQ	FSZ	Thu, Feb 3, 2022	67.09	67.59	66.75	66.75
2404	NASDAQ	FSZ	Wed, Feb 2, 2022	67.98	68.19	67.77	68.03
2403	NASDAQ	FSZ	Tue, Feb 1, 2022	67.72	67.94	67.33	67.92
2402	NASDAQ	FSZ	Mon, Jan 31, 2022	66.25	67.09	66.25	67.09
2401	NASDAQ	FSZ	Fri, Jan 28, 2022	65.10	65.88	64.90	65.79
2400	NASDAQ	FSZ	Thu, Jan 27, 2022	66.25	66.50	65.78	65.78
2399	NASDAQ	FSZ	Wed, Jan 26, 2022	67.12	67.12	65.98	65.98
2398	NASDAQ	FSZ	Tue, Jan 25, 2022	65.30	66.01	65.19	65.86
2397	NASDAQ	FSZ	Mon, Jan 24, 2022	65.74	66.25	64.36	66.12
2396	NASDAQ	FSZ	Fri, Jan 21, 2022	67.96	67.96	67.24	67.39
2395	NASDAQ	FSZ	Thu, Jan 20, 2022	69.03	69.03	68.35	68.35
2394	NASDAQ	FSZ	Wed, Jan 19, 2022	68.89	68.89	68.68	68.84
2393	NASDAQ	FSZ	Tue, Jan 18, 2022	68.62	68.62	68.28	68.43
2392	NASDAQ	FSZ	Fri, Jan 14, 2022	69.30	69.58	69.09	69.26
2391	NASDAQ	FSZ	Thu, Jan 13, 2022	70.01	70.16	69.75	69.75
2390	NASDAQ	FSZ	Wed, Jan 12, 2022	69.70	70.10	69.41	69.93
2389	NASDAQ	FSZ	Tue, Jan 11, 2022	68.40	68.63	68.32	68.63
2388	NASDAQ	FSZ	Mon, Jan 10, 2022	68.18	68.19	67.74	68.19
2387	NASDAQ	FSZ	Fri, Jan 7, 2022	70.03	70.21	70.03	70.21
2386	NASDAQ	FSZ	Thu, Jan 6, 2022	70.25	70.35	69.91	69.97
2385	NASDAQ	FSZ	Wed, Jan 5, 2022	71.11	71.32	70.52	70.52
2384	NASDAQ	FSZ	Tue, Jan 4, 2022	71.33	71.34	71.01	71.16
2383	NASDAQ	FSZ	Mon, Jan 3, 2022	71.37	71.38	70.91	71.33
2382	NASDAQ	FSZ	Fri, Dec 31, 2021	71.32	71.32	71.32	71.32
2381	NASDAQ	FSZ	Thu, Dec 30, 2021	71.22	71.39	71.09	71.09
2380	NASDAQ	FSZ	Wed, Dec 29, 2021	71.45	71.45	71.45	71.45
2379	NASDAQ	FSZ	Tue, Dec 28, 2021	71.11	71.28	71.11	71.21
2378	NASDAQ	FSZ	Mon, Dec 27, 2021	70.42	70.94	70.42	70.91
2377	NASDAQ	FSZ	Thu, Dec 23, 2021	69.76	70.08	69.75	70.08
2376	NASDAQ	FSZ	Wed, Dec 22, 2021	69.12	69.88	68.99	69.86
2375	NASDAQ	FSZ	Tue, Dec 21, 2021	68.68	69.05	68.46	69.00
2374	NASDAQ	FSZ	Mon, Dec 20, 2021	68.21	68.23	68.21	68.23
2373	NASDAQ	FSZ	Fri, Dec 17, 2021	68.62	68.62	68.47	68.47
2372	NASDAQ	FSZ	Thu, Dec 16, 2021	69.77	69.77	69.45	69.60
2371	NASDAQ	FSZ	Wed, Dec 15, 2021	68.53	69.23	68.53	69.23
2370	NASDAQ	FSZ	Tue, Dec 14, 2021	69.08	69.08	68.36	68.36
2369	NASDAQ	FSZ	Mon, Dec 13, 2021	69.75	69.75	69.19	69.20
2368	NASDAQ	FSZ	Fri, Dec 10, 2021	69.69	69.89	69.58	69.70
2367	NASDAQ	FSZ	Thu, Dec 9, 2021	69.55	69.88	69.55	69.85
2366	NASDAQ	FSZ	Wed, Dec 8, 2021	70.14	70.15	69.90	69.96
2365	NASDAQ	FSZ	Tue, Dec 7, 2021	69.22	69.86	69.22	69.86
2364	NASDAQ	FSZ	Mon, Dec 6, 2021	68.13	68.60	68.13	68.39
2363	NASDAQ	FSZ	Fri, Dec 3, 2021	68.23	68.23	68.01	68.15
2362	NASDAQ	FSZ	Thu, Dec 2, 2021	67.76	68.27	67.76	68.09
2361	NASDAQ	FSZ	Wed, Dec 1, 2021	68.63	68.94	67.97	67.97
2360	NASDAQ	FSZ	Tue, Nov 30, 2021	67.84	68.28	67.84	68.09
2359	NASDAQ	FSZ	Mon, Nov 29, 2021	68.50	68.57	68.33	68.57
2358	NASDAQ	FSZ	Fri, Nov 26, 2021	68.29	68.29	67.94	67.98
2357	NASDAQ	FSZ	Wed, Nov 24, 2021	67.88	68.27	67.88	68.27
2356	NASDAQ	FSZ	Tue, Nov 23, 2021	68.80	69.07	68.17	68.53
2355	NASDAQ	FSZ	Mon, Nov 22, 2021	0.00	0.00	0.00	70.39
2354	NASDAQ	FSZ	Fri, Nov 19, 2021	71.02	71.02	70.19	70.39
2353	NASDAQ	FSZ	Thu, Nov 18, 2021	70.97	71.24	70.76	71.24
2352	NASDAQ	FSZ	Wed, Nov 17, 2021	0.00	0.00	0.00	70.80
2351	NASDAQ	FSZ	Tue, Nov 16, 2021	71.16	71.16	70.79	70.80
2350	NASDAQ	FSZ	Mon, Nov 15, 2021	71.57	71.57	71.57	71.57
2349	NASDAQ	FSZ	Fri, Nov 12, 2021	70.93	71.38	70.93	71.38
2348	NASDAQ	FSZ	Thu, Nov 11, 2021	70.30	70.56	70.30	70.56
2347	NASDAQ	FSZ	Wed, Nov 10, 2021	70.74	71.02	70.74	70.94
2346	NASDAQ	FSZ	Tue, Nov 9, 2021	71.08	71.25	71.08	71.09
2345	NASDAQ	FSZ	Mon, Nov 8, 2021	70.70	70.77	70.70	70.77
2344	NASDAQ	FSZ	Fri, Nov 5, 2021	70.65	70.65	70.37	70.37
2343	NASDAQ	FSZ	Thu, Nov 4, 2021	71.20	71.31	71.16	71.31
2342	NASDAQ	FSZ	Wed, Nov 3, 2021	70.64	71.24	70.64	71.20
2341	NASDAQ	FSZ	Tue, Nov 2, 2021	0.00	0.00	0.00	70.67
2340	NASDAQ	FSZ	Mon, Nov 1, 2021	70.16	70.75	70.16	70.67
2339	NASDAQ	FSZ	Fri, Oct 29, 2021	69.89	69.89	69.43	69.56
2338	NASDAQ	FSZ	Thu, Oct 28, 2021	69.63	70.19	69.63	70.19
2337	NASDAQ	FSZ	Wed, Oct 27, 2021	69.59	69.59	69.36	69.36
2336	NASDAQ	FSZ	Tue, Oct 26, 2021	69.22	69.47	69.22	69.47
2335	NASDAQ	FSZ	Mon, Oct 25, 2021	69.24	69.24	69.16	69.16
2334	NASDAQ	FSZ	Fri, Oct 22, 2021	69.30	69.70	69.29	69.51
2333	NASDAQ	FSZ	Thu, Oct 21, 2021	69.02	69.14	68.98	69.13
2332	NASDAQ	FSZ	Wed, Oct 20, 2021	68.73	68.96	68.73	68.86
2331	NASDAQ	FSZ	Tue, Oct 19, 2021	68.62	68.63	68.48	68.62
2330	NASDAQ	FSZ	Mon, Oct 18, 2021	68.60	68.88	68.60	68.88
2329	NASDAQ	FSZ	Fri, Oct 15, 2021	68.95	68.99	68.52	68.52
2328	NASDAQ	FSZ	Thu, Oct 14, 2021	68.27	68.67	68.27	68.67
2327	NASDAQ	FSZ	Wed, Oct 13, 2021	67.67	67.68	67.56	67.56
2326	NASDAQ	FSZ	Tue, Oct 12, 2021	66.60	66.82	66.37	66.65
2325	NASDAQ	FSZ	Mon, Oct 11, 2021	66.22	66.40	66.13	66.13
2324	NASDAQ	FSZ	Fri, Oct 8, 2021	66.48	66.48	66.04	66.31
2323	NASDAQ	FSZ	Thu, Oct 7, 2021	66.30	66.42	66.19	66.24
2322	NASDAQ	FSZ	Wed, Oct 6, 2021	65.12	65.67	65.12	65.67
2321	NASDAQ	FSZ	Tue, Oct 5, 2021	65.69	66.03	65.69	65.83
2320	NASDAQ	FSZ	Mon, Oct 4, 2021	65.79	65.80	65.36	65.63
2319	NASDAQ	FSZ	Fri, Oct 1, 2021	65.92	65.92	65.48	65.91
2318	NASDAQ	FSZ	Thu, Sep 30, 2021	0.00	0.00	0.00	65.56
2317	NASDAQ	FSZ	Wed, Sep 29, 2021	66.00	66.16	65.56	65.56
2316	NASDAQ	FSZ	Tue, Sep 28, 2021	65.97	66.07	65.59	65.72
2315	NASDAQ	FSZ	Mon, Sep 27, 2021	67.90	68.00	67.64	67.68
2314	NASDAQ	FSZ	Fri, Sep 24, 2021	69.03	69.03	68.66	68.82
2313	NASDAQ	FSZ	Thu, Sep 23, 2021	69.41	69.59	69.41	69.46
2312	NASDAQ	FSZ	Wed, Sep 22, 2021	68.82	68.96	68.72	68.90
2311	NASDAQ	FSZ	Tue, Sep 21, 2021	68.36	68.78	68.32	68.53
2310	NASDAQ	FSZ	Mon, Sep 20, 2021	67.36	67.74	67.01	67.42
2309	NASDAQ	FSZ	Fri, Sep 17, 2021	69.65	69.65	68.74	68.89
2308	NASDAQ	FSZ	Thu, Sep 16, 2021	69.87	69.98	69.81	69.98
2307	NASDAQ	FSZ	Wed, Sep 15, 2021	70.76	70.76	69.54	69.94
2306	NASDAQ	FSZ	Tue, Sep 14, 2021	70.36	70.41	70.11	70.19
2305	NASDAQ	FSZ	Mon, Sep 13, 2021	70.17	70.17	69.80	69.80
2304	NASDAQ	FSZ	Fri, Sep 10, 2021	71.11	71.11	69.96	70.10
2303	NASDAQ	FSZ	Thu, Sep 9, 2021	70.03	70.26	70.03	70.26
2302	NASDAQ	FSZ	Wed, Sep 8, 2021	70.16	70.16	69.65	69.77
2301	NASDAQ	FSZ	Tue, Sep 7, 2021	71.60	71.60	70.80	70.80
2300	NASDAQ	FSZ	Fri, Sep 3, 2021	70.87	71.30	70.87	71.09
2299	NASDAQ	FSZ	Thu, Sep 2, 2021	71.26	71.36	71.20	71.20
2298	NASDAQ	FSZ	Wed, Sep 1, 2021	71.12	71.12	71.11	71.11
2297	NASDAQ	FSZ	Tue, Aug 31, 2021	71.22	71.22	70.65	70.87
2296	NASDAQ	FSZ	Mon, Aug 30, 2021	71.28	71.31	71.17	71.17
2295	NASDAQ	FSZ	Fri, Aug 27, 2021	0.00	0.00	0.00	70.34
2294	NASDAQ	FSZ	Thu, Aug 26, 2021	70.59	70.78	70.34	70.34
2293	NASDAQ	FSZ	Wed, Aug 25, 2021	70.61	70.61	70.55	70.55
2292	NASDAQ	FSZ	Tue, Aug 24, 2021	70.94	70.96	70.94	70.96
2291	NASDAQ	FSZ	Mon, Aug 23, 2021	70.75	70.97	70.48	70.89
2290	NASDAQ	FSZ	Fri, Aug 20, 2021	69.59	70.23	69.59	70.21
2289	NASDAQ	FSZ	Thu, Aug 19, 2021	69.48	69.88	69.48	69.78
2288	NASDAQ	FSZ	Wed, Aug 18, 2021	70.60	70.81	70.28	70.40
2287	NASDAQ	FSZ	Tue, Aug 17, 2021	70.57	70.57	70.57	70.57
2286	NASDAQ	FSZ	Mon, Aug 16, 2021	70.69	71.04	70.69	70.99
2285	NASDAQ	FSZ	Fri, Aug 13, 2021	70.43	70.87	70.43	70.72
2284	NASDAQ	FSZ	Thu, Aug 12, 2021	70.30	70.30	70.10	70.10
2283	NASDAQ	FSZ	Wed, Aug 11, 2021	70.17	70.19	70.01	70.01
2282	NASDAQ	FSZ	Tue, Aug 10, 2021	69.89	69.90	69.80	69.80
2281	NASDAQ	FSZ	Mon, Aug 9, 2021	69.80	70.13	69.80	69.86
2280	NASDAQ	FSZ	Fri, Aug 6, 2021	69.98	69.98	69.83	69.83
2279	NASDAQ	FSZ	Thu, Aug 5, 2021	70.54	70.74	70.54	70.54
2278	NASDAQ	FSZ	Wed, Aug 4, 2021	70.31	70.53	70.12	70.31
2277	NASDAQ	FSZ	Tue, Aug 3, 2021	70.19	70.64	70.19	70.55
2276	NASDAQ	FSZ	Mon, Aug 2, 2021	70.02	70.56	69.94	70.16
2275	NASDAQ	FSZ	Fri, Jul 30, 2021	69.94	70.23	69.78	70.05
2274	NASDAQ	FSZ	Thu, Jul 29, 2021	70.06	70.06	69.84	69.84
2273	NASDAQ	FSZ	Wed, Jul 28, 2021	68.77	69.54	68.77	69.34
2272	NASDAQ	FSZ	Tue, Jul 27, 2021	68.79	68.84	68.79	68.84
2271	NASDAQ	FSZ	Mon, Jul 26, 2021	68.85	69.12	68.85	68.91
2270	NASDAQ	FSZ	Fri, Jul 23, 2021	68.64	69.02	68.60	68.85
2269	NASDAQ	FSZ	Thu, Jul 22, 2021	68.31	68.31	68.20	68.29
2268	NASDAQ	FSZ	Wed, Jul 21, 2021	67.54	68.06	67.54	67.94
2267	NASDAQ	FSZ	Tue, Jul 20, 2021	66.65	66.65	66.65	66.65
2266	NASDAQ	FSZ	Mon, Jul 19, 2021	66.58	66.58	66.43	66.43
2265	NASDAQ	FSZ	Fri, Jul 16, 2021	67.61	67.69	67.40	67.52
2264	NASDAQ	FSZ	Thu, Jul 15, 2021	67.78	67.78	67.64	67.78
2263	NASDAQ	FSZ	Wed, Jul 14, 2021	68.14	68.36	67.94	68.15
2262	NASDAQ	FSZ	Tue, Jul 13, 2021	68.34	68.36	68.14	68.14
2261	NASDAQ	FSZ	Mon, Jul 12, 2021	68.23	68.51	68.23	68.30
2260	NASDAQ	FSZ	Fri, Jul 9, 2021	67.67	67.69	67.67	67.69
2259	NASDAQ	FSZ	Thu, Jul 8, 2021	67.28	67.48	67.26	67.48
2258	NASDAQ	FSZ	Wed, Jul 7, 2021	67.41	67.64	67.41	67.64
2257	NASDAQ	FSZ	Tue, Jul 6, 2021	67.09	67.20	67.01	67.01
2256	NASDAQ	FSZ	Fri, Jul 2, 2021	66.84	67.35	66.84	67.35
2255	NASDAQ	FSZ	Thu, Jul 1, 2021	66.90	66.92	66.88	66.88
2254	NASDAQ	FSZ	Wed, Jun 30, 2021	66.50	66.69	66.47	66.47
2253	NASDAQ	FSZ	Tue, Jun 29, 2021	0.00	0.00	0.00	67.27
2252	NASDAQ	FSZ	Mon, Jun 28, 2021	67.61	67.61	67.27	67.27
2251	NASDAQ	FSZ	Fri, Jun 25, 2021	67.73	67.95	67.73	67.84
2250	NASDAQ	FSZ	Thu, Jun 24, 2021	67.66	67.67	67.52	67.52
2249	NASDAQ	FSZ	Wed, Jun 23, 2021	67.92	67.98	67.76	67.76
2248	NASDAQ	FSZ	Tue, Jun 22, 2021	67.92	67.98	67.59	67.98
2247	NASDAQ	FSZ	Mon, Jun 21, 2021	67.57	68.02	67.57	68.02
2246	NASDAQ	FSZ	Fri, Jun 18, 2021	67.16	67.16	66.91	67.13
2245	NASDAQ	FSZ	Thu, Jun 17, 2021	68.42	68.53	67.86	68.02
2244	NASDAQ	FSZ	Wed, Jun 16, 2021	69.66	69.97	69.49	69.49
2243	NASDAQ	FSZ	Tue, Jun 15, 2021	0.00	0.00	0.00	69.31
2242	NASDAQ	FSZ	Mon, Jun 14, 2021	69.47	69.47	68.95	69.31
2241	NASDAQ	FSZ	Fri, Jun 11, 2021	69.29	69.29	69.10	69.15
2240	NASDAQ	FSZ	Thu, Jun 10, 2021	68.90	69.01	68.90	69.01
2239	NASDAQ	FSZ	Wed, Jun 9, 2021	69.22	69.34	68.96	69.12
2238	NASDAQ	FSZ	Tue, Jun 8, 2021	68.85	69.00	68.76	68.86
2237	NASDAQ	FSZ	Mon, Jun 7, 2021	68.74	68.83	68.58	68.83
2236	NASDAQ	FSZ	Fri, Jun 4, 2021	68.63	68.80	68.63	68.63
2235	NASDAQ	FSZ	Thu, Jun 3, 2021	68.11	68.18	68.02	68.02
2234	NASDAQ	FSZ	Wed, Jun 2, 2021	68.35	68.52	68.23	68.34
2233	NASDAQ	FSZ	Tue, Jun 1, 2021	68.51	68.62	68.29	68.29
2232	NASDAQ	FSZ	Fri, May 28, 2021	67.33	67.99	67.33	67.86
2231	NASDAQ	FSZ	Thu, May 27, 2021	67.31	67.38	67.13	67.34
2230	NASDAQ	FSZ	Wed, May 26, 2021	67.32	67.47	67.27	67.27
2229	NASDAQ	FSZ	Tue, May 25, 2021	67.11	67.11	66.90	66.90
2228	NASDAQ	FSZ	Mon, May 24, 2021	0.00	0.00	0.00	66.27
2227	NASDAQ	FSZ	Fri, May 21, 2021	66.11	66.38	66.04	66.27
2226	NASDAQ	FSZ	Thu, May 20, 2021	65.62	65.89	65.61	65.89
2225	NASDAQ	FSZ	Wed, May 19, 2021	64.77	65.25	64.68	64.82
2224	NASDAQ	FSZ	Tue, May 18, 2021	65.90	65.94	65.85	65.94
2223	NASDAQ	FSZ	Mon, May 17, 2021	65.25	65.25	65.11	65.21
2222	NASDAQ	FSZ	Fri, May 14, 2021	64.70	65.14	64.70	65.14
2221	NASDAQ	FSZ	Thu, May 13, 2021	64.07	64.26	63.90	64.20
2220	NASDAQ	FSZ	Wed, May 12, 2021	64.12	64.24	63.46	63.46
2219	NASDAQ	FSZ	Tue, May 11, 2021	64.16	64.54	64.03	64.23
2218	NASDAQ	FSZ	Mon, May 10, 2021	66.01	66.01	65.45	65.51
2217	NASDAQ	FSZ	Fri, May 7, 2021	65.52	66.33	65.51	66.18
2216	NASDAQ	FSZ	Thu, May 6, 2021	64.97	65.15	64.91	64.91
2215	NASDAQ	FSZ	Wed, May 5, 2021	64.83	64.98	64.49	64.96
2214	NASDAQ	FSZ	Tue, May 4, 2021	64.44	64.44	63.92	64.19
2213	NASDAQ	FSZ	Mon, May 3, 2021	64.80	65.19	64.80	65.17
2212	NASDAQ	FSZ	Fri, Apr 30, 2021	65.02	65.16	64.34	64.34
2211	NASDAQ	FSZ	Thu, Apr 29, 2021	65.51	65.51	64.72	65.19
2210	NASDAQ	FSZ	Wed, Apr 28, 2021	64.86	65.42	64.78	65.24
2209	NASDAQ	FSZ	Tue, Apr 27, 2021	65.14	65.14	64.77	64.79
2208	NASDAQ	FSZ	Mon, Apr 26, 2021	65.34	65.49	65.34	65.49
2207	NASDAQ	FSZ	Fri, Apr 23, 2021	64.82	65.49	64.63	65.49
2206	NASDAQ	FSZ	Thu, Apr 22, 2021	65.06	65.06	64.45	64.74
2205	NASDAQ	FSZ	Wed, Apr 21, 2021	64.33	65.10	64.33	64.91
2204	NASDAQ	FSZ	Tue, Apr 20, 2021	65.17	65.17	64.55	64.70
2203	NASDAQ	FSZ	Mon, Apr 19, 2021	65.91	65.91	65.56	65.87
2202	NASDAQ	FSZ	Fri, Apr 16, 2021	65.31	66.24	65.24	66.24
2201	NASDAQ	FSZ	Thu, Apr 15, 2021	64.72	64.94	64.63	64.66
2200	NASDAQ	FSZ	Wed, Apr 14, 2021	65.05	65.05	64.57	64.57
2199	NASDAQ	FSZ	Tue, Apr 13, 2021	64.71	64.81	64.71	64.80
2198	NASDAQ	FSZ	Mon, Apr 12, 2021	64.58	64.66	64.53	64.53
2197	NASDAQ	FSZ	Fri, Apr 9, 2021	64.68	64.80	64.68	64.80
2196	NASDAQ	FSZ	Thu, Apr 8, 2021	64.58	64.81	64.48	64.67
2195	NASDAQ	FSZ	Wed, Apr 7, 2021	63.98	64.02	63.81	63.81
2194	NASDAQ	FSZ	Tue, Apr 6, 2021	64.07	64.15	63.97	64.00
2193	NASDAQ	FSZ	Mon, Apr 5, 2021	64.68	64.68	64.41	64.62
2192	NASDAQ	FSZ	Thu, Apr 1, 2021	62.53	63.32	61.91	63.32
2191	NASDAQ	FSZ	Wed, Mar 31, 2021	62.19	62.19	61.94	62.01
2190	NASDAQ	FSZ	Tue, Mar 30, 2021	61.94	62.18	61.94	62.00
2189	NASDAQ	FSZ	Mon, Mar 29, 2021	62.28	62.39	62.22	62.24
2188	NASDAQ	FSZ	Fri, Mar 26, 2021	62.06	62.26	62.01	62.26
2187	NASDAQ	FSZ	Thu, Mar 25, 2021	62.08	62.22	61.68	61.82
2186	NASDAQ	FSZ	Wed, Mar 24, 2021	62.26	62.73	62.24	62.30
2185	NASDAQ	FSZ	Tue, Mar 23, 2021	62.80	62.80	62.68	62.68
2184	NASDAQ	FSZ	Mon, Mar 22, 2021	63.03	63.30	62.97	63.30
2183	NASDAQ	FSZ	Fri, Mar 19, 2021	62.43	62.68	62.43	62.68
2182	NASDAQ	FSZ	Thu, Mar 18, 2021	62.81	62.81	62.65	62.65
2181	NASDAQ	FSZ	Wed, Mar 17, 2021	62.02	62.70	62.02	62.70
2180	NASDAQ	FSZ	Tue, Mar 16, 2021	62.50	62.70	62.31	62.70
2179	NASDAQ	FSZ	Mon, Mar 15, 2021	61.94	62.28	61.85	62.07
2178	NASDAQ	FSZ	Fri, Mar 12, 2021	61.44	61.93	61.20	61.48
2177	NASDAQ	FSZ	Thu, Mar 11, 2021	61.43	61.81	61.43	61.81
2176	NASDAQ	FSZ	Wed, Mar 10, 2021	61.21	61.53	61.16	61.33
2175	NASDAQ	FSZ	Tue, Mar 9, 2021	60.85	61.21	60.85	61.21
2174	NASDAQ	FSZ	Mon, Mar 8, 2021	60.73	60.78	59.91	59.91
2173	NASDAQ	FSZ	Fri, Mar 5, 2021	60.39	60.39	59.42	60.23
2172	NASDAQ	FSZ	Thu, Mar 4, 2021	61.07	61.07	60.19	60.35
2171	NASDAQ	FSZ	Wed, Mar 3, 2021	61.65	61.92	61.63	61.75
2170	NASDAQ	FSZ	Tue, Mar 2, 2021	61.88	62.09	61.48	61.84
2169	NASDAQ	FSZ	Mon, Mar 1, 2021	61.54	61.63	61.28	61.60
2168	NASDAQ	FSZ	Fri, Feb 26, 2021	61.18	61.22	60.89	60.89
2167	NASDAQ	FSZ	Thu, Feb 25, 2021	62.07	62.08	61.58	61.58
2166	NASDAQ	FSZ	Wed, Feb 24, 2021	61.49	61.73	61.49	61.73
2165	NASDAQ	FSZ	Tue, Feb 23, 2021	61.48	61.64	61.34	61.63
2164	NASDAQ	FSZ	Mon, Feb 22, 2021	62.58	62.64	62.45	62.55
2163	NASDAQ	FSZ	Fri, Feb 19, 2021	62.63	62.63	62.53	62.54
2162	NASDAQ	FSZ	Thu, Feb 18, 2021	0.00	0.00	0.00	62.64
2161	NASDAQ	FSZ	Wed, Feb 17, 2021	62.82	62.82	62.26	62.64
2160	NASDAQ	FSZ	Tue, Feb 16, 2021	63.60	63.60	63.50	63.50
2159	NASDAQ	FSZ	Fri, Feb 12, 2021	62.99	62.99	62.99	62.99
2158	NASDAQ	FSZ	Thu, Feb 11, 2021	62.58	63.01	62.37	63.01
2157	NASDAQ	FSZ	Wed, Feb 10, 2021	63.11	63.15	62.86	63.13
2156	NASDAQ	FSZ	Tue, Feb 9, 2021	62.81	63.14	62.62	63.04
2155	NASDAQ	FSZ	Mon, Feb 8, 2021	62.39	62.39	62.39	62.39
2154	NASDAQ	FSZ	Fri, Feb 5, 2021	61.87	61.87	61.85	61.85
2153	NASDAQ	FSZ	Thu, Feb 4, 2021	62.17	62.17	61.86	62.15
2152	NASDAQ	FSZ	Wed, Feb 3, 2021	62.00	62.10	62.00	62.05
2151	NASDAQ	FSZ	Tue, Feb 2, 2021	61.60	61.90	61.47	61.90
2150	NASDAQ	FSZ	Mon, Feb 1, 2021	61.31	61.56	61.31	61.56
2149	NASDAQ	FSZ	Fri, Jan 29, 2021	60.90	61.14	60.50	60.50
2148	NASDAQ	FSZ	Thu, Jan 28, 2021	61.93	62.04	61.78	61.86
2147	NASDAQ	FSZ	Wed, Jan 27, 2021	61.31	61.47	61.31	61.47
2146	NASDAQ	FSZ	Tue, Jan 26, 2021	62.15	62.15	62.00	62.15
2145	NASDAQ	FSZ	Mon, Jan 25, 2021	61.89	61.99	61.40	61.73
2144	NASDAQ	FSZ	Fri, Jan 22, 2021	62.47	62.98	62.40	62.80
2143	NASDAQ	FSZ	Thu, Jan 21, 2021	62.61	62.63	62.22	62.59
2142	NASDAQ	FSZ	Wed, Jan 20, 2021	62.08	62.28	61.87	62.28
2141	NASDAQ	FSZ	Tue, Jan 19, 2021	62.11	62.11	61.74	61.94
2140	NASDAQ	FSZ	Fri, Jan 15, 2021	62.11	62.28	61.90	62.03
2139	NASDAQ	FSZ	Thu, Jan 14, 2021	62.29	62.51	62.19	62.51
2138	NASDAQ	FSZ	Wed, Jan 13, 2021	62.34	62.70	62.34	62.55
2137	NASDAQ	FSZ	Tue, Jan 12, 2021	62.08	62.69	61.99	62.68
2136	NASDAQ	FSZ	Mon, Jan 11, 2021	61.78	62.03	61.55	61.87
2135	NASDAQ	FSZ	Fri, Jan 8, 2021	62.60	62.65	62.42	62.42
2134	NASDAQ	FSZ	Thu, Jan 7, 2021	62.24	62.53	62.24	62.53
2133	NASDAQ	FSZ	Wed, Jan 6, 2021	61.96	62.34	61.90	62.25
2132	NASDAQ	FSZ	Tue, Jan 5, 2021	61.52	61.90	61.52	61.90
2131	NASDAQ	FSZ	Mon, Jan 4, 2021	61.96	61.96	61.40	61.49
2130	NASDAQ	FSZ	Thu, Dec 31, 2020	61.04	61.04	60.36	60.36
2129	NASDAQ	FSZ	Wed, Dec 30, 2020	61.00	61.29	61.00	61.21
2128	NASDAQ	FSZ	Tue, Dec 29, 2020	60.68	61.14	60.63	60.81
2127	NASDAQ	FSZ	Mon, Dec 28, 2020	60.47	60.58	60.40	60.46
2126	NASDAQ	FSZ	Thu, Dec 24, 2020	59.67	59.72	59.55	59.55
2125	NASDAQ	FSZ	Wed, Dec 23, 2020	59.70	59.70	59.69	59.69
2124	NASDAQ	FSZ	Tue, Dec 22, 2020	59.42	59.48	59.17	59.35
2123	NASDAQ	FSZ	Mon, Dec 21, 2020	58.73	59.34	58.61	59.34
2122	NASDAQ	FSZ	Fri, Dec 18, 2020	59.82	59.97	59.74	59.97
2121	NASDAQ	FSZ	Thu, Dec 17, 2020	59.81	59.81	59.81	59.81
2120	NASDAQ	FSZ	Wed, Dec 16, 2020	59.18	59.29	59.18	59.29
2119	NASDAQ	FSZ	Tue, Dec 15, 2020	58.66	58.84	58.45	58.84
2118	NASDAQ	FSZ	Mon, Dec 14, 2020	58.59	58.59	58.59	58.59
2117	NASDAQ	FSZ	Fri, Dec 11, 2020	58.24	58.32	58.15	58.15
2116	NASDAQ	FSZ	Thu, Dec 10, 2020	58.26	58.79	58.26	58.45
2115	NASDAQ	FSZ	Wed, Dec 9, 2020	58.72	58.88	58.44	58.66
2114	NASDAQ	FSZ	Tue, Dec 8, 2020	58.20	58.61	58.20	58.50
2113	NASDAQ	FSZ	Mon, Dec 7, 2020	58.62	58.62	58.39	58.43
2112	NASDAQ	FSZ	Fri, Dec 4, 2020	58.56	58.73	58.45	58.54
2111	NASDAQ	FSZ	Thu, Dec 3, 2020	58.33	58.62	58.33	58.52
2110	NASDAQ	FSZ	Wed, Dec 2, 2020	57.97	58.24	57.97	58.19
2109	NASDAQ	FSZ	Tue, Dec 1, 2020	57.53	58.19	57.45	58.19
2108	NASDAQ	FSZ	Mon, Nov 30, 2020	58.17	58.17	57.00	57.14
2107	NASDAQ	FSZ	Fri, Nov 27, 2020	57.66	57.70	57.60	57.67
2106	NASDAQ	FSZ	Wed, Nov 25, 2020	57.20	57.47	57.20	57.32
2105	NASDAQ	FSZ	Tue, Nov 24, 2020	56.81	57.26	56.81	57.26
2104	NASDAQ	FSZ	Mon, Nov 23, 2020	57.28	57.28	56.93	57.01
2103	NASDAQ	FSZ	Fri, Nov 20, 2020	57.28	57.28	57.23	57.28
2102	NASDAQ	FSZ	Thu, Nov 19, 2020	56.91	57.05	56.91	57.05
2101	NASDAQ	FSZ	Wed, Nov 18, 2020	0.00	0.00	0.00	57.28
2100	NASDAQ	FSZ	Tue, Nov 17, 2020	57.29	57.43	57.28	57.28
2099	NASDAQ	FSZ	Mon, Nov 16, 2020	57.22	57.22	57.14	57.14
2098	NASDAQ	FSZ	Fri, Nov 13, 2020	56.41	56.58	56.36	56.46
2097	NASDAQ	FSZ	Thu, Nov 12, 2020	56.32	56.32	55.95	55.95
2096	NASDAQ	FSZ	Wed, Nov 11, 2020	56.14	56.33	56.14	56.17
2095	NASDAQ	FSZ	Tue, Nov 10, 2020	55.77	55.77	55.77	55.77
2094	NASDAQ	FSZ	Mon, Nov 9, 2020	56.23	56.23	55.90	55.90
2093	NASDAQ	FSZ	Fri, Nov 6, 2020	56.41	56.52	56.29	56.41
2092	NASDAQ	FSZ	Thu, Nov 5, 2020	55.34	55.81	55.34	55.73
2091	NASDAQ	FSZ	Wed, Nov 4, 2020	54.38	55.08	54.38	54.77
2090	NASDAQ	FSZ	Tue, Nov 3, 2020	53.40	53.84	53.37	53.73
2089	NASDAQ	FSZ	Mon, Nov 2, 2020	52.26	52.33	52.12	52.31
2088	NASDAQ	FSZ	Fri, Oct 30, 2020	51.47	51.47	51.22	51.31
2087	NASDAQ	FSZ	Thu, Oct 29, 2020	51.04	51.72	51.04	51.57
2086	NASDAQ	FSZ	Wed, Oct 28, 2020	51.42	51.65	51.15	51.15
2085	NASDAQ	FSZ	Tue, Oct 27, 2020	53.48	53.48	52.92	52.92
2084	NASDAQ	FSZ	Mon, Oct 26, 2020	53.61	53.93	53.08	53.08
2083	NASDAQ	FSZ	Fri, Oct 23, 2020	54.59	54.59	54.28	54.46
2082	NASDAQ	FSZ	Thu, Oct 22, 2020	54.05	54.45	54.05	54.42
2081	NASDAQ	FSZ	Wed, Oct 21, 2020	54.70	54.77	54.25	54.35
2080	NASDAQ	FSZ	Tue, Oct 20, 2020	54.95	55.11	54.56	54.99
2079	NASDAQ	FSZ	Mon, Oct 19, 2020	54.61	54.61	53.92	53.92
2078	NASDAQ	FSZ	Fri, Oct 16, 2020	54.36	54.47	54.25	54.47
2077	NASDAQ	FSZ	Thu, Oct 15, 2020	53.69	54.03	53.50	53.94
2076	NASDAQ	FSZ	Wed, Oct 14, 2020	55.04	55.04	54.69	54.69
2075	NASDAQ	FSZ	Tue, Oct 13, 2020	55.24	55.48	55.04	55.12
2074	NASDAQ	FSZ	Mon, Oct 12, 2020	55.79	55.79	55.78	55.78
2073	NASDAQ	FSZ	Fri, Oct 9, 2020	55.20	55.26	55.04	55.26
2072	NASDAQ	FSZ	Thu, Oct 8, 2020	54.70	54.93	54.67	54.67
2071	NASDAQ	FSZ	Wed, Oct 7, 2020	54.44	54.44	54.14	54.40
2070	NASDAQ	FSZ	Tue, Oct 6, 2020	54.62	54.62	54.13	54.13
2069	NASDAQ	FSZ	Mon, Oct 5, 2020	54.76	54.98	54.71	54.98
2068	NASDAQ	FSZ	Fri, Oct 2, 2020	0.00	0.00	0.00	54.12
2067	NASDAQ	FSZ	Thu, Oct 1, 2020	54.00	54.26	54.00	54.12
2066	NASDAQ	FSZ	Wed, Sep 30, 2020	53.68	54.19	53.68	53.81
2065	NASDAQ	FSZ	Tue, Sep 29, 2020	53.48	53.56	53.48	53.56
2064	NASDAQ	FSZ	Mon, Sep 28, 2020	53.12	53.36	53.12	53.30
2063	NASDAQ	FSZ	Fri, Sep 25, 2020	52.15	52.51	52.14	52.51
2062	NASDAQ	FSZ	Thu, Sep 24, 2020	52.74	53.02	52.26	52.72
2061	NASDAQ	FSZ	Wed, Sep 23, 2020	53.54	53.60	53.33	53.35
2060	NASDAQ	FSZ	Tue, Sep 22, 2020	53.57	53.63	53.12	53.29
2059	NASDAQ	FSZ	Mon, Sep 21, 2020	53.87	53.87	53.39	53.76
2058	NASDAQ	FSZ	Fri, Sep 18, 2020	54.92	54.99	54.88	54.88
2057	NASDAQ	FSZ	Thu, Sep 17, 2020	54.42	54.69	54.42	54.66
2056	NASDAQ	FSZ	Wed, Sep 16, 2020	54.74	54.83	54.47	54.47
2055	NASDAQ	FSZ	Tue, Sep 15, 2020	54.83	54.83	54.29	54.46
2054	NASDAQ	FSZ	Mon, Sep 14, 2020	54.47	54.47	54.22	54.24
2053	NASDAQ	FSZ	Fri, Sep 11, 2020	54.13	54.23	53.84	53.84
2052	NASDAQ	FSZ	Thu, Sep 10, 2020	54.14	54.18	53.52	53.52
2051	NASDAQ	FSZ	Wed, Sep 9, 2020	53.80	53.82	53.75	53.78
2050	NASDAQ	FSZ	Tue, Sep 8, 2020	52.82	53.47	52.74	53.09
2049	NASDAQ	FSZ	Fri, Sep 4, 2020	53.96	53.96	53.00	53.71
2048	NASDAQ	FSZ	Thu, Sep 3, 2020	55.01	55.01	53.76	53.76
2047	NASDAQ	FSZ	Wed, Sep 2, 2020	54.77	55.10	54.66	55.10
2046	NASDAQ	FSZ	Tue, Sep 1, 2020	54.02	54.09	53.80	53.95
2045	NASDAQ	FSZ	Mon, Aug 31, 2020	54.17	54.33	54.11	54.11
2044	NASDAQ	FSZ	Fri, Aug 28, 2020	54.03	54.03	53.96	53.96
2043	NASDAQ	FSZ	Thu, Aug 27, 2020	54.59	54.76	53.76	53.93
2042	NASDAQ	FSZ	Wed, Aug 26, 2020	54.45	54.45	54.45	54.45
2041	NASDAQ	FSZ	Tue, Aug 25, 2020	54.03	54.04	53.60	53.87
2040	NASDAQ	FSZ	Mon, Aug 24, 2020	0.00	0.00	0.00	53.31
2039	NASDAQ	FSZ	Fri, Aug 21, 2020	53.09	53.31	53.09	53.31
2038	NASDAQ	FSZ	Thu, Aug 20, 2020	52.53	53.31	52.53	53.31
2037	NASDAQ	FSZ	Wed, Aug 19, 2020	53.42	53.54	52.97	52.97
2036	NASDAQ	FSZ	Tue, Aug 18, 2020	53.42	53.68	53.00	53.00
2035	NASDAQ	FSZ	Mon, Aug 17, 2020	53.31	53.41	53.10	53.10
2034	NASDAQ	FSZ	Fri, Aug 14, 2020	52.90	52.90	52.73	52.73
2033	NASDAQ	FSZ	Thu, Aug 13, 2020	53.03	53.15	52.86	52.86
2032	NASDAQ	FSZ	Wed, Aug 12, 2020	52.72	52.72	52.33	52.69
2031	NASDAQ	FSZ	Tue, Aug 11, 2020	51.84	51.84	51.16	51.16
2030	NASDAQ	FSZ	Mon, Aug 10, 2020	51.40	51.42	51.23	51.36
2029	NASDAQ	FSZ	Fri, Aug 7, 2020	51.37	51.45	51.13	51.29
2028	NASDAQ	FSZ	Thu, Aug 6, 2020	51.30	51.54	51.13	51.52
2027	NASDAQ	FSZ	Wed, Aug 5, 2020	51.50	51.60	51.16	51.19
2026	NASDAQ	FSZ	Tue, Aug 4, 2020	50.87	51.07	50.83	50.91
2025	NASDAQ	FSZ	Mon, Aug 3, 2020	51.19	51.19	51.02	51.12
2024	NASDAQ	FSZ	Fri, Jul 31, 2020	51.20	51.20	50.20	50.36
2023	NASDAQ	FSZ	Thu, Jul 30, 2020	50.83	51.23	50.83	51.18
2022	NASDAQ	FSZ	Wed, Jul 29, 2020	51.22	51.60	51.22	51.53
2021	NASDAQ	FSZ	Tue, Jul 28, 2020	51.03	51.16	50.93	50.93
2020	NASDAQ	FSZ	Mon, Jul 27, 2020	51.07	51.29	51.04	51.16
2019	NASDAQ	FSZ	Fri, Jul 24, 2020	50.60	50.79	50.43	50.72
2018	NASDAQ	FSZ	Thu, Jul 23, 2020	51.05	51.06	51.01	51.06
2017	NASDAQ	FSZ	Wed, Jul 22, 2020	51.30	51.30	51.30	51.30
2016	NASDAQ	FSZ	Tue, Jul 21, 2020	51.00	51.00	51.00	51.00
2015	NASDAQ	FSZ	Mon, Jul 20, 2020	50.77	50.93	50.77	50.93
2014	NASDAQ	FSZ	Fri, Jul 17, 2020	50.50	50.67	50.49	50.67
2013	NASDAQ	FSZ	Thu, Jul 16, 2020	50.33	50.44	50.33	50.42
2012	NASDAQ	FSZ	Wed, Jul 15, 2020	50.62	50.62	50.18	50.20
2011	NASDAQ	FSZ	Tue, Jul 14, 2020	49.68	50.17	49.34	50.17
2010	NASDAQ	FSZ	Mon, Jul 13, 2020	49.91	49.91	49.44	49.44
2009	NASDAQ	FSZ	Fri, Jul 10, 2020	49.49	49.89	49.42	49.89
2008	NASDAQ	FSZ	Thu, Jul 9, 2020	50.59	50.59	49.44	49.45
2007	NASDAQ	FSZ	Wed, Jul 8, 2020	49.71	50.04	49.71	50.03
2006	NASDAQ	FSZ	Tue, Jul 7, 2020	49.93	49.93	49.58	49.58
2005	NASDAQ	FSZ	Mon, Jul 6, 2020	50.07	50.26	49.92	50.15
2004	NASDAQ	FSZ	Thu, Jul 2, 2020	49.35	49.55	49.21	49.29
2003	NASDAQ	FSZ	Wed, Jul 1, 2020	49.00	49.38	48.94	48.94
2002	NASDAQ	FSZ	Tue, Jun 30, 2020	48.53	48.83	48.53	48.82
2001	NASDAQ	FSZ	Mon, Jun 29, 2020	48.42	48.52	48.14	48.43
2000	NASDAQ	FSZ	Fri, Jun 26, 2020	48.26	48.33	48.02	48.08
1999	NASDAQ	FSZ	Thu, Jun 25, 2020	48.01	48.54	47.93	48.54
1998	NASDAQ	FSZ	Wed, Jun 24, 2020	49.50	49.50	48.83	48.95
1997	NASDAQ	FSZ	Tue, Jun 23, 2020	49.93	49.96	49.84	49.84
1996	NASDAQ	FSZ	Mon, Jun 22, 2020	49.39	49.64	49.19	49.64
1995	NASDAQ	FSZ	Fri, Jun 19, 2020	49.37	49.37	48.99	48.99
1994	NASDAQ	FSZ	Thu, Jun 18, 2020	49.26	49.30	49.17	49.17
1993	NASDAQ	FSZ	Wed, Jun 17, 2020	49.48	49.50	49.20	49.21
1992	NASDAQ	FSZ	Tue, Jun 16, 2020	49.20	49.20	48.95	48.97
1991	NASDAQ	FSZ	Mon, Jun 15, 2020	47.65	47.95	47.39	47.92
1990	NASDAQ	FSZ	Fri, Jun 12, 2020	48.44	48.48	47.78	47.91
1989	NASDAQ	FSZ	Thu, Jun 11, 2020	48.86	49.03	47.32	47.33
1988	NASDAQ	FSZ	Wed, Jun 10, 2020	50.11	50.11	49.63	49.71
1987	NASDAQ	FSZ	Tue, Jun 9, 2020	49.41	50.10	49.41	50.08
1986	NASDAQ	FSZ	Mon, Jun 8, 2020	50.07	50.19	49.96	50.19
1985	NASDAQ	FSZ	Fri, Jun 5, 2020	49.54	49.74	49.37	49.37
1984	NASDAQ	FSZ	Thu, Jun 4, 2020	49.24	49.42	49.24	49.31
1983	NASDAQ	FSZ	Wed, Jun 3, 2020	49.21	49.49	49.17	49.49
1982	NASDAQ	FSZ	Tue, Jun 2, 2020	47.83	48.20	47.75	48.19
1981	NASDAQ	FSZ	Mon, Jun 1, 2020	47.30	47.88	47.30	47.78
1980	NASDAQ	FSZ	Fri, May 29, 2020	47.18	47.33	46.94	47.24
1979	NASDAQ	FSZ	Thu, May 28, 2020	47.07	47.43	46.95	46.95
1978	NASDAQ	FSZ	Wed, May 27, 2020	46.55	46.60	46.17	46.28
1977	NASDAQ	FSZ	Tue, May 26, 2020	46.46	46.64	46.41	46.41
1976	NASDAQ	FSZ	Fri, May 22, 2020	45.16	45.16	44.94	44.94
1975	NASDAQ	FSZ	Thu, May 21, 2020	45.45	45.45	45.32	45.33
1974	NASDAQ	FSZ	Wed, May 20, 2020	45.44	45.69	45.44	45.69
1973	NASDAQ	FSZ	Tue, May 19, 2020	45.21	45.21	44.96	44.96
1972	NASDAQ	FSZ	Mon, May 18, 2020	44.45	44.97	44.40	44.97
1971	NASDAQ	FSZ	Fri, May 15, 2020	43.35	43.35	43.19	43.19
1970	NASDAQ	FSZ	Thu, May 14, 2020	42.66	43.04	42.51	42.95
1969	NASDAQ	FSZ	Wed, May 13, 2020	44.19	44.19	43.49	43.49
1968	NASDAQ	FSZ	Tue, May 12, 2020	44.80	44.80	44.32	44.34
1967	NASDAQ	FSZ	Mon, May 11, 2020	44.71	44.75	44.71	44.75
1966	NASDAQ	FSZ	Fri, May 8, 2020	44.64	44.90	44.64	44.87
1965	NASDAQ	FSZ	Thu, May 7, 2020	43.92	44.25	43.82	44.12
1964	NASDAQ	FSZ	Wed, May 6, 2020	43.98	43.98	43.59	43.59
1963	NASDAQ	FSZ	Tue, May 5, 2020	44.10	44.16	43.52	43.54
1962	NASDAQ	FSZ	Mon, May 4, 2020	43.66	43.68	43.50	43.62
1961	NASDAQ	FSZ	Fri, May 1, 2020	44.47	44.47	44.17	44.17
1960	NASDAQ	FSZ	Thu, Apr 30, 2020	45.13	45.22	44.75	44.82
1959	NASDAQ	FSZ	Wed, Apr 29, 2020	45.21	45.65	45.15	45.35
1958	NASDAQ	FSZ	Tue, Apr 28, 2020	45.03	45.03	44.63	44.63
1957	NASDAQ	FSZ	Mon, Apr 27, 2020	44.05	44.56	44.05	44.49
1956	NASDAQ	FSZ	Fri, Apr 24, 2020	43.62	44.09	43.62	44.09
1955	NASDAQ	FSZ	Thu, Apr 23, 2020	44.00	44.25	43.48	43.48
1954	NASDAQ	FSZ	Wed, Apr 22, 2020	44.19	44.20	43.68	43.94
1953	NASDAQ	FSZ	Tue, Apr 21, 2020	43.55	44.04	43.34	43.50
1952	NASDAQ	FSZ	Mon, Apr 20, 2020	44.42	45.01	44.28	44.28
1951	NASDAQ	FSZ	Fri, Apr 17, 2020	44.40	44.59	44.07	44.56
1950	NASDAQ	FSZ	Thu, Apr 16, 2020	43.65	43.65	43.00	43.25
1949	NASDAQ	FSZ	Wed, Apr 15, 2020	43.72	43.98	43.44	43.58
1948	NASDAQ	FSZ	Tue, Apr 14, 2020	45.05	45.40	45.03	45.18
1947	NASDAQ	FSZ	Mon, Apr 13, 2020	44.32	44.32	44.02	44.09
1946	NASDAQ	FSZ	Thu, Apr 9, 2020	44.12	44.76	44.12	44.57
1945	NASDAQ	FSZ	Wed, Apr 8, 2020	43.32	44.02	43.32	44.02
1944	NASDAQ	FSZ	Tue, Apr 7, 2020	44.07	44.07	42.92	42.92
1943	NASDAQ	FSZ	Mon, Apr 6, 2020	41.91	42.45	41.81	42.45
1942	NASDAQ	FSZ	Fri, Apr 3, 2020	41.17	41.29	40.62	40.86
1941	NASDAQ	FSZ	Thu, Apr 2, 2020	41.26	41.86	41.10	41.68
1940	NASDAQ	FSZ	Wed, Apr 1, 2020	41.49	41.62	41.06	41.11
1939	NASDAQ	FSZ	Tue, Mar 31, 2020	42.37	42.45	41.81	41.90
1938	NASDAQ	FSZ	Mon, Mar 30, 2020	41.52	42.30	41.52	42.30
1937	NASDAQ	FSZ	Fri, Mar 27, 2020	41.89	42.52	41.39	41.57
1936	NASDAQ	FSZ	Thu, Mar 26, 2020	41.67	43.23	41.67	43.23
1935	NASDAQ	FSZ	Wed, Mar 25, 2020	40.29	42.44	40.29	41.78
1934	NASDAQ	FSZ	Tue, Mar 24, 2020	39.38	40.50	39.25	40.40
1933	NASDAQ	FSZ	Mon, Mar 23, 2020	37.77	37.78	36.55	36.78
1932	NASDAQ	FSZ	Fri, Mar 20, 2020	38.86	39.29	37.19	37.37
1931	NASDAQ	FSZ	Thu, Mar 19, 2020	37.00	38.63	37.00	38.12
1930	NASDAQ	FSZ	Wed, Mar 18, 2020	36.18	37.45	36.05	37.19
1929	NASDAQ	FSZ	Tue, Mar 17, 2020	37.55	38.29	36.61	38.10
1928	NASDAQ	FSZ	Mon, Mar 16, 2020	36.44	38.67	36.36	36.60
1927	NASDAQ	FSZ	Fri, Mar 13, 2020	42.02	42.26	39.98	41.91
1926	NASDAQ	FSZ	Thu, Mar 12, 2020	41.81	41.99	39.47	40.02
1925	NASDAQ	FSZ	Wed, Mar 11, 2020	46.21	46.22	45.15	45.32
1924	NASDAQ	FSZ	Tue, Mar 10, 2020	47.95	47.95	46.08	47.59
1923	NASDAQ	FSZ	Mon, Mar 9, 2020	46.22	47.61	44.51	46.05
1922	NASDAQ	FSZ	Fri, Mar 6, 2020	49.18	50.10	49.01	49.63
1921	NASDAQ	FSZ	Thu, Mar 5, 2020	50.17	50.67	49.58	49.94
1920	NASDAQ	FSZ	Wed, Mar 4, 2020	51.12	51.64	50.53	51.64
1919	NASDAQ	FSZ	Tue, Mar 3, 2020	51.85	52.08	50.07	50.43
1918	NASDAQ	FSZ	Mon, Mar 2, 2020	49.60	50.34	49.32	50.34
1917	NASDAQ	FSZ	Fri, Feb 28, 2020	48.87	49.30	47.87	49.10
1916	NASDAQ	FSZ	Thu, Feb 27, 2020	50.80	50.96	50.48	50.48
1915	NASDAQ	FSZ	Wed, Feb 26, 2020	51.45	51.52	51.26	51.30
1914	NASDAQ	FSZ	Tue, Feb 25, 2020	52.42	52.42	51.17	51.17
1913	NASDAQ	FSZ	Mon, Feb 24, 2020	52.28	52.82	52.28	52.36
1912	NASDAQ	FSZ	Fri, Feb 21, 2020	54.94	54.94	54.72	54.75
1911	NASDAQ	FSZ	Thu, Feb 20, 2020	55.12	55.12	54.72	54.85
1910	NASDAQ	FSZ	Wed, Feb 19, 2020	55.04	55.11	55.04	55.10
1909	NASDAQ	FSZ	Tue, Feb 18, 2020	54.66	54.88	54.66	54.82
1908	NASDAQ	FSZ	Fri, Feb 14, 2020	55.10	55.10	55.10	55.10
1907	NASDAQ	FSZ	Thu, Feb 13, 2020	54.91	55.08	54.91	54.96
1906	NASDAQ	FSZ	Wed, Feb 12, 2020	55.13	55.27	55.06	55.24
1905	NASDAQ	FSZ	Tue, Feb 11, 2020	54.86	54.90	54.80	54.80
1904	NASDAQ	FSZ	Mon, Feb 10, 2020	54.38	54.59	54.38	54.59
1903	NASDAQ	FSZ	Fri, Feb 7, 2020	54.13	54.13	54.02	54.02
1902	NASDAQ	FSZ	Thu, Feb 6, 2020	54.54	54.54	54.35	54.40
1901	NASDAQ	FSZ	Wed, Feb 5, 2020	54.55	54.75	54.52	54.64
1900	NASDAQ	FSZ	Tue, Feb 4, 2020	53.91	54.12	53.91	54.04
1899	NASDAQ	FSZ	Mon, Feb 3, 2020	53.49	53.64	53.42	53.42
1898	NASDAQ	FSZ	Fri, Jan 31, 2020	53.77	53.77	53.16	53.16
1897	NASDAQ	FSZ	Thu, Jan 30, 2020	53.72	54.10	53.68	54.10
1896	NASDAQ	FSZ	Wed, Jan 29, 2020	54.25	54.38	54.25	54.30
1895	NASDAQ	FSZ	Tue, Jan 28, 2020	54.06	54.24	54.06	54.19
1894	NASDAQ	FSZ	Mon, Jan 27, 2020	53.94	54.07	53.90	53.92
1893	NASDAQ	FSZ	Fri, Jan 24, 2020	55.03	55.03	54.79	54.82
1892	NASDAQ	FSZ	Thu, Jan 23, 2020	55.08	55.08	54.79	54.83
1891	NASDAQ	FSZ	Wed, Jan 22, 2020	55.36	55.46	55.36	55.43
1890	NASDAQ	FSZ	Tue, Jan 21, 2020	55.30	55.36	55.24	55.24
1889	NASDAQ	FSZ	Fri, Jan 17, 2020	55.16	55.33	55.16	55.33
1888	NASDAQ	FSZ	Thu, Jan 16, 2020	54.76	55.05	54.61	55.05
1887	NASDAQ	FSZ	Wed, Jan 15, 2020	54.93	55.01	54.81	54.88
1886	NASDAQ	FSZ	Tue, Jan 14, 2020	54.45	54.71	54.45	54.71
1885	NASDAQ	FSZ	Mon, Jan 13, 2020	54.09	54.25	53.95	54.25
1884	NASDAQ	FSZ	Fri, Jan 10, 2020	54.16	54.16	53.97	53.97
1883	NASDAQ	FSZ	Thu, Jan 9, 2020	54.36	54.36	54.18	54.27
1882	NASDAQ	FSZ	Wed, Jan 8, 2020	54.51	54.52	54.24	54.40
1881	NASDAQ	FSZ	Tue, Jan 7, 2020	54.25	54.29	54.23	54.28
1880	NASDAQ	FSZ	Mon, Jan 6, 2020	53.86	54.11	53.86	54.11
1879	NASDAQ	FSZ	Fri, Jan 3, 2020	54.03	54.22	54.03	54.06
1878	NASDAQ	FSZ	Thu, Jan 2, 2020	54.51	54.74	54.27	54.56
1877	NASDAQ	FSZ	Tue, Dec 31, 2019	53.88	54.01	53.66	54.01
1876	NASDAQ	FSZ	Mon, Dec 30, 2019	54.21	54.21	53.87	53.87
1875	NASDAQ	FSZ	Fri, Dec 27, 2019	54.05	54.07	54.01	54.01
1874	NASDAQ	FSZ	Thu, Dec 26, 2019	53.73	53.84	53.68	53.68
1873	NASDAQ	FSZ	Tue, Dec 24, 2019	53.33	53.57	53.33	53.56
1872	NASDAQ	FSZ	Mon, Dec 23, 2019	53.66	53.66	53.56	53.60
1871	NASDAQ	FSZ	Fri, Dec 20, 2019	53.25	53.34	53.21	53.26
1870	NASDAQ	FSZ	Thu, Dec 19, 2019	53.29	53.29	53.21	53.24
1869	NASDAQ	FSZ	Wed, Dec 18, 2019	53.34	53.34	53.22	53.22
1868	NASDAQ	FSZ	Tue, Dec 17, 2019	53.19	53.37	53.19	53.27
1867	NASDAQ	FSZ	Mon, Dec 16, 2019	53.11	53.16	53.09	53.09
1866	NASDAQ	FSZ	Fri, Dec 13, 2019	0.00	0.00	0.00	52.57
1865	NASDAQ	FSZ	Thu, Dec 12, 2019	52.37	52.57	52.28	52.57
1864	NASDAQ	FSZ	Wed, Dec 11, 2019	51.99	52.08	51.93	52.08
1863	NASDAQ	FSZ	Tue, Dec 10, 2019	51.75	51.89	51.75	51.89
1862	NASDAQ	FSZ	Mon, Dec 9, 2019	52.07	52.08	51.90	51.96
1861	NASDAQ	FSZ	Fri, Dec 6, 2019	52.06	52.09	52.06	52.09
1860	NASDAQ	FSZ	Thu, Dec 5, 2019	51.68	51.71	51.68	51.70
1859	NASDAQ	FSZ	Wed, Dec 4, 2019	51.56	51.59	51.47	51.59
1858	NASDAQ	FSZ	Tue, Dec 3, 2019	51.02	51.26	51.02	51.18
1857	NASDAQ	FSZ	Mon, Dec 2, 2019	51.47	51.47	51.22	51.35
1856	NASDAQ	FSZ	Fri, Nov 29, 2019	51.70	51.71	51.59	51.62
1855	NASDAQ	FSZ	Wed, Nov 27, 2019	52.04	52.08	51.96	52.03
1854	NASDAQ	FSZ	Tue, Nov 26, 2019	51.97	52.00	51.94	51.94
1853	NASDAQ	FSZ	Mon, Nov 25, 2019	51.71	51.75	51.64	51.72
1852	NASDAQ	FSZ	Fri, Nov 22, 2019	51.45	51.45	51.27	51.27
1851	NASDAQ	FSZ	Thu, Nov 21, 2019	51.36	51.36	51.34	51.34
1850	NASDAQ	FSZ	Wed, Nov 20, 2019	51.32	51.51	51.30	51.39
1849	NASDAQ	FSZ	Tue, Nov 19, 2019	51.50	51.50	51.40	51.42
1848	NASDAQ	FSZ	Mon, Nov 18, 2019	51.68	51.75	51.66	51.70
1847	NASDAQ	FSZ	Fri, Nov 15, 2019	51.51	51.57	51.44	51.56
1846	NASDAQ	FSZ	Thu, Nov 14, 2019	51.17	51.25	51.11	51.11
1845	NASDAQ	FSZ	Wed, Nov 13, 2019	51.20	51.41	51.19	51.27
1844	NASDAQ	FSZ	Tue, Nov 12, 2019	51.08	51.24	51.06	51.23
1843	NASDAQ	FSZ	Mon, Nov 11, 2019	51.40	51.42	51.40	51.40
1842	NASDAQ	FSZ	Fri, Nov 8, 2019	51.21	51.48	51.13	51.34
1841	NASDAQ	FSZ	Thu, Nov 7, 2019	51.47	51.64	51.42	51.58
1840	NASDAQ	FSZ	Wed, Nov 6, 2019	51.29	51.39	51.23	51.27
1839	NASDAQ	FSZ	Tue, Nov 5, 2019	51.13	51.35	51.13	51.35
1838	NASDAQ	FSZ	Mon, Nov 4, 2019	51.31	51.47	51.31	51.34
1837	NASDAQ	FSZ	Fri, Nov 1, 2019	50.78	50.80	50.75	50.79
1836	NASDAQ	FSZ	Thu, Oct 31, 2019	50.46	50.52	50.42	50.52
1835	NASDAQ	FSZ	Wed, Oct 30, 2019	50.33	50.64	50.24	50.64
1834	NASDAQ	FSZ	Tue, Oct 29, 2019	0.00	0.00	0.00	50.32
1833	NASDAQ	FSZ	Mon, Oct 28, 2019	50.16	50.32	50.16	50.32
1832	NASDAQ	FSZ	Fri, Oct 25, 2019	49.98	49.98	49.88	49.88
1831	NASDAQ	FSZ	Thu, Oct 24, 2019	49.94	49.94	49.66	49.67
1830	NASDAQ	FSZ	Wed, Oct 23, 2019	49.67	49.72	49.67	49.69
1829	NASDAQ	FSZ	Tue, Oct 22, 2019	49.89	50.11	49.81	49.81
1828	NASDAQ	FSZ	Mon, Oct 21, 2019	50.08	50.08	50.08	50.08
1827	NASDAQ	FSZ	Fri, Oct 18, 2019	49.58	49.70	49.57	49.70
1826	NASDAQ	FSZ	Thu, Oct 17, 2019	49.79	49.81	49.78	49.80
1825	NASDAQ	FSZ	Wed, Oct 16, 2019	49.74	49.77	49.69	49.76
1824	NASDAQ	FSZ	Tue, Oct 15, 2019	49.35	49.60	49.26	49.55
1823	NASDAQ	FSZ	Mon, Oct 14, 2019	0.00	0.00	0.00	49.28
1822	NASDAQ	FSZ	Fri, Oct 11, 2019	49.00	49.31	49.00	49.28
1821	NASDAQ	FSZ	Thu, Oct 10, 2019	48.04	48.27	48.01	48.21
1820	NASDAQ	FSZ	Wed, Oct 9, 2019	47.94	47.94	47.88	47.88
1819	NASDAQ	FSZ	Tue, Oct 8, 2019	47.88	47.88	47.60	47.72
1818	NASDAQ	FSZ	Mon, Oct 7, 2019	48.17	48.22	48.15	48.18
1817	NASDAQ	FSZ	Fri, Oct 4, 2019	47.64	47.91	47.64	47.91
1816	NASDAQ	FSZ	Thu, Oct 3, 2019	47.30	47.32	47.30	47.32
1815	NASDAQ	FSZ	Wed, Oct 2, 2019	47.60	47.60	47.15	47.15
1814	NASDAQ	FSZ	Tue, Oct 1, 2019	48.69	48.69	48.35	48.35
1813	NASDAQ	FSZ	Mon, Sep 30, 2019	48.66	48.67	48.48	48.65
1812	NASDAQ	FSZ	Fri, Sep 27, 2019	48.83	48.83	48.52	48.68
1811	NASDAQ	FSZ	Thu, Sep 26, 2019	48.51	48.51	48.42	48.42
1810	NASDAQ	FSZ	Wed, Sep 25, 2019	48.20	48.32	47.95	48.18
1809	NASDAQ	FSZ	Tue, Sep 24, 2019	48.56	48.56	48.56	48.56
1808	NASDAQ	FSZ	Mon, Sep 23, 2019	48.57	48.70	48.49	48.70
1807	NASDAQ	FSZ	Fri, Sep 20, 2019	48.99	49.10	48.99	49.10
1806	NASDAQ	FSZ	Thu, Sep 19, 2019	49.26	49.26	49.02	49.02
1805	NASDAQ	FSZ	Wed, Sep 18, 2019	48.93	49.02	48.78	48.85
1804	NASDAQ	FSZ	Tue, Sep 17, 2019	48.79	49.00	48.79	49.00
1803	NASDAQ	FSZ	Mon, Sep 16, 2019	49.17	49.18	49.06	49.06
1802	NASDAQ	FSZ	Fri, Sep 13, 2019	49.83	49.84	49.76	49.76
1801	NASDAQ	FSZ	Thu, Sep 12, 2019	49.56	49.69	49.56	49.64
1800	NASDAQ	FSZ	Wed, Sep 11, 2019	49.30	49.51	49.18	49.51
1799	NASDAQ	FSZ	Tue, Sep 10, 2019	48.86	49.13	48.86	49.13
1798	NASDAQ	FSZ	Mon, Sep 9, 2019	49.20	49.20	49.04	49.09
1797	NASDAQ	FSZ	Fri, Sep 6, 2019	48.83	48.95	48.77	48.85
1796	NASDAQ	FSZ	Thu, Sep 5, 2019	48.80	48.80	48.54	48.54
1795	NASDAQ	FSZ	Wed, Sep 4, 2019	48.09	48.30	48.07	48.30
1794	NASDAQ	FSZ	Tue, Sep 3, 2019	47.59	47.65	47.44	47.48
1793	NASDAQ	FSZ	Fri, Aug 30, 2019	47.41	47.65	47.38	47.65
1792	NASDAQ	FSZ	Thu, Aug 29, 2019	47.09	47.23	47.09	47.15
1791	NASDAQ	FSZ	Wed, Aug 28, 2019	46.64	46.80	46.54	46.80
1790	NASDAQ	FSZ	Tue, Aug 27, 2019	47.05	47.18	46.99	46.99
1789	NASDAQ	FSZ	Mon, Aug 26, 2019	47.16	47.23	46.93	47.05
1788	NASDAQ	FSZ	Fri, Aug 23, 2019	47.35	47.43	47.09	47.13
1787	NASDAQ	FSZ	Thu, Aug 22, 2019	47.56	47.56	47.28	47.49
1786	NASDAQ	FSZ	Wed, Aug 21, 2019	47.82	47.82	47.47	47.58
1785	NASDAQ	FSZ	Tue, Aug 20, 2019	47.27	47.27	47.10	47.17
1784	NASDAQ	FSZ	Mon, Aug 19, 2019	47.40	47.40	47.24	47.24
1783	NASDAQ	FSZ	Fri, Aug 16, 2019	46.61	46.96	46.59	46.91
1782	NASDAQ	FSZ	Thu, Aug 15, 2019	46.33	46.48	46.09	46.24
1781	NASDAQ	FSZ	Wed, Aug 14, 2019	46.83	46.83	46.79	46.81
1780	NASDAQ	FSZ	Tue, Aug 13, 2019	47.54	48.03	47.54	47.78
1779	NASDAQ	FSZ	Mon, Aug 12, 2019	47.94	47.96	47.88	47.94
1778	NASDAQ	FSZ	Fri, Aug 9, 2019	48.10	48.30	48.08	48.30
1777	NASDAQ	FSZ	Thu, Aug 8, 2019	48.01	48.34	47.99	48.34
1776	NASDAQ	FSZ	Wed, Aug 7, 2019	47.46	47.89	47.46	47.89
1775	NASDAQ	FSZ	Tue, Aug 6, 2019	47.51	47.58	47.29	47.56
1774	NASDAQ	FSZ	Mon, Aug 5, 2019	47.99	47.99	47.30	47.30
1773	NASDAQ	FSZ	Fri, Aug 2, 2019	48.70	48.77	48.37	48.73
1772	NASDAQ	FSZ	Thu, Aug 1, 2019	48.89	48.89	48.89	48.89
1771	NASDAQ	FSZ	Wed, Jul 31, 2019	49.12	49.21	48.73	48.80
1770	NASDAQ	FSZ	Tue, Jul 30, 2019	48.92	48.93	48.68	48.80
1769	NASDAQ	FSZ	Mon, Jul 29, 2019	49.70	49.89	49.30	49.39
1768	NASDAQ	FSZ	Fri, Jul 26, 2019	50.08	50.11	50.08	50.11
1767	NASDAQ	FSZ	Thu, Jul 25, 2019	50.03	50.03	49.44	49.47
1766	NASDAQ	FSZ	Wed, Jul 24, 2019	50.21	50.23	50.07	50.16
1765	NASDAQ	FSZ	Tue, Jul 23, 2019	50.54	50.54	50.45	50.50
1764	NASDAQ	FSZ	Mon, Jul 22, 2019	50.43	50.61	50.24	50.28
1763	NASDAQ	FSZ	Fri, Jul 19, 2019	50.44	50.44	50.02	50.39
1762	NASDAQ	FSZ	Thu, Jul 18, 2019	49.98	50.31	49.84	49.99
1761	NASDAQ	FSZ	Wed, Jul 17, 2019	50.35	50.44	50.11	50.11
1760	NASDAQ	FSZ	Tue, Jul 16, 2019	49.96	49.96	49.88	49.88
1759	NASDAQ	FSZ	Mon, Jul 15, 2019	50.03	50.03	49.87	49.87
1758	NASDAQ	FSZ	Fri, Jul 12, 2019	49.75	49.92	49.46	49.91
1757	NASDAQ	FSZ	Thu, Jul 11, 2019	0.00	0.00	0.00	49.74
1756	NASDAQ	FSZ	Wed, Jul 10, 2019	49.91	49.91	49.74	49.74
1755	NASDAQ	FSZ	Tue, Jul 9, 2019	49.84	49.94	49.75	49.77
1754	NASDAQ	FSZ	Mon, Jul 8, 2019	50.23	50.33	50.23	50.24
1753	NASDAQ	FSZ	Fri, Jul 5, 2019	50.55	50.55	50.47	50.47
1752	NASDAQ	FSZ	Wed, Jul 3, 2019	51.52	51.52	51.40	51.43
1751	NASDAQ	FSZ	Tue, Jul 2, 2019	51.13	51.13	51.11	51.12
1750	NASDAQ	FSZ	Mon, Jul 1, 2019	51.01	51.04	51.01	51.04
1749	NASDAQ	FSZ	Fri, Jun 28, 2019	51.16	51.33	51.16	51.29
1748	NASDAQ	FSZ	Thu, Jun 27, 2019	50.82	50.86	50.82	50.86
1747	NASDAQ	FSZ	Wed, Jun 26, 2019	50.86	50.86	50.68	50.68
1746	NASDAQ	FSZ	Tue, Jun 25, 2019	51.09	51.09	50.85	50.85
1745	NASDAQ	FSZ	Mon, Jun 24, 2019	51.12	51.29	51.12	51.29
1744	NASDAQ	FSZ	Fri, Jun 21, 2019	50.87	50.98	50.77	50.98
1743	NASDAQ	FSZ	Thu, Jun 20, 2019	50.93	51.01	50.93	50.96
1742	NASDAQ	FSZ	Wed, Jun 19, 2019	50.11	50.20	50.00	50.20
1741	NASDAQ	FSZ	Tue, Jun 18, 2019	49.95	49.95	49.73	49.89
1740	NASDAQ	FSZ	Mon, Jun 17, 2019	49.40	49.41	49.36	49.37
1739	NASDAQ	FSZ	Fri, Jun 14, 2019	49.54	49.56	49.43	49.55
1738	NASDAQ	FSZ	Thu, Jun 13, 2019	50.93	50.98	50.85	50.91
1737	NASDAQ	FSZ	Wed, Jun 12, 2019	50.90	50.97	50.76	50.76
1736	NASDAQ	FSZ	Tue, Jun 11, 2019	50.83	50.83	50.77	50.77
1735	NASDAQ	FSZ	Mon, Jun 10, 2019	50.56	50.56	50.56	50.56
1734	NASDAQ	FSZ	Fri, Jun 7, 2019	50.51	50.62	50.51	50.58
1733	NASDAQ	FSZ	Thu, Jun 6, 2019	50.07	50.07	49.89	49.90
1732	NASDAQ	FSZ	Wed, Jun 5, 2019	49.88	49.88	49.75	49.75
1731	NASDAQ	FSZ	Tue, Jun 4, 2019	49.37	49.47	48.95	49.47
1730	NASDAQ	FSZ	Mon, Jun 3, 2019	48.74	48.99	48.66	48.95
1729	NASDAQ	FSZ	Fri, May 31, 2019	48.48	48.48	48.42	48.42
1728	NASDAQ	FSZ	Thu, May 30, 2019	48.58	48.84	48.56	48.83
1727	NASDAQ	FSZ	Wed, May 29, 2019	48.50	48.50	48.21	48.43
1726	NASDAQ	FSZ	Tue, May 28, 2019	49.19	49.19	48.77	48.77
1725	NASDAQ	FSZ	Fri, May 24, 2019	49.13	49.36	49.13	49.21
1724	NASDAQ	FSZ	Thu, May 23, 2019	48.56	48.65	48.52	48.57
1723	NASDAQ	FSZ	Wed, May 22, 2019	48.87	49.09	48.87	48.97
1722	NASDAQ	FSZ	Tue, May 21, 2019	48.78	48.89	48.78	48.88
1721	NASDAQ	FSZ	Mon, May 20, 2019	48.60	48.60	48.45	48.47
1720	NASDAQ	FSZ	Fri, May 17, 2019	48.75	48.79	48.75	48.78
1719	NASDAQ	FSZ	Thu, May 16, 2019	48.87	49.00	48.87	49.00
1718	NASDAQ	FSZ	Wed, May 15, 2019	47.95	48.43	47.93	48.43
1717	NASDAQ	FSZ	Tue, May 14, 2019	48.23	48.29	48.23	48.29
1716	NASDAQ	FSZ	Mon, May 13, 2019	48.08	48.24	48.03	48.24
1715	NASDAQ	FSZ	Fri, May 10, 2019	48.79	49.07	48.70	49.07
1714	NASDAQ	FSZ	Thu, May 9, 2019	48.46	48.74	48.35	48.66
1713	NASDAQ	FSZ	Wed, May 8, 2019	49.02	49.13	49.02	49.09
1712	NASDAQ	FSZ	Tue, May 7, 2019	49.05	49.05	48.83	48.85
1711	NASDAQ	FSZ	Mon, May 6, 2019	49.08	49.41	49.08	49.41
1710	NASDAQ	FSZ	Fri, May 3, 2019	49.89	50.08	49.89	50.08
1709	NASDAQ	FSZ	Thu, May 2, 2019	49.84	49.92	49.84	49.86
1708	NASDAQ	FSZ	Wed, May 1, 2019	50.16	50.43	50.07	50.07
1707	NASDAQ	FSZ	Tue, Apr 30, 2019	50.18	50.24	50.07	50.15
1706	NASDAQ	FSZ	Mon, Apr 29, 2019	50.11	50.11	50.11	50.11
1705	NASDAQ	FSZ	Fri, Apr 26, 2019	49.87	50.07	49.87	50.07
1704	NASDAQ	FSZ	Thu, Apr 25, 2019	50.00	50.06	49.92	49.92
1703	NASDAQ	FSZ	Wed, Apr 24, 2019	50.16	50.21	50.05	50.13
1702	NASDAQ	FSZ	Tue, Apr 23, 2019	50.13	50.18	50.12	50.15
1701	NASDAQ	FSZ	Mon, Apr 22, 2019	50.08	50.08	50.08	50.08
1700	NASDAQ	FSZ	Thu, Apr 18, 2019	50.17	50.28	50.17	50.27
1699	NASDAQ	FSZ	Wed, Apr 17, 2019	50.26	50.26	50.15	50.16
1698	NASDAQ	FSZ	Tue, Apr 16, 2019	50.29	50.29	50.22	50.24
1697	NASDAQ	FSZ	Mon, Apr 15, 2019	50.03	50.03	49.91	49.95
1696	NASDAQ	FSZ	Fri, Apr 12, 2019	49.77	49.77	49.75	49.76
1695	NASDAQ	FSZ	Thu, Apr 11, 2019	49.51	49.61	49.39	49.39
1694	NASDAQ	FSZ	Wed, Apr 10, 2019	49.26	49.26	49.22	49.22
1693	NASDAQ	FSZ	Tue, Apr 9, 2019	49.17	49.17	49.12	49.12
1692	NASDAQ	FSZ	Mon, Apr 8, 2019	49.54	49.54	49.51	49.54
1691	NASDAQ	FSZ	Fri, Apr 5, 2019	49.52	49.52	49.47	49.47
1690	NASDAQ	FSZ	Thu, Apr 4, 2019	49.39	49.39	49.37	49.39
1689	NASDAQ	FSZ	Wed, Apr 3, 2019	49.52	49.65	49.46	49.54
1688	NASDAQ	FSZ	Tue, Apr 2, 2019	49.08	49.21	49.08	49.21
1687	NASDAQ	FSZ	Mon, Apr 1, 2019	48.98	48.98	48.92	48.96
1686	NASDAQ	FSZ	Fri, Mar 29, 2019	48.08	48.14	48.02	48.12
1685	NASDAQ	FSZ	Thu, Mar 28, 2019	47.63	47.68	47.63	47.67
1684	NASDAQ	FSZ	Wed, Mar 27, 2019	47.89	47.89	47.55	47.73
1683	NASDAQ	FSZ	Tue, Mar 26, 2019	47.84	47.84	47.58	47.71
1682	NASDAQ	FSZ	Mon, Mar 25, 2019	47.50	47.60	47.47	47.58
1681	NASDAQ	FSZ	Fri, Mar 22, 2019	47.97	47.97	47.58	47.72
1680	NASDAQ	FSZ	Thu, Mar 21, 2019	48.33	48.65	48.33	48.65
1679	NASDAQ	FSZ	Wed, Mar 20, 2019	48.45	49.02	48.19	48.70
1678	NASDAQ	FSZ	Tue, Mar 19, 2019	48.81	48.81	48.64	48.70
1677	NASDAQ	FSZ	Mon, Mar 18, 2019	48.19	48.34	48.19	48.34
1676	NASDAQ	FSZ	Fri, Mar 15, 2019	48.05	48.21	48.02	48.11
1675	NASDAQ	FSZ	Thu, Mar 14, 2019	47.92	47.97	47.68	47.74
1674	NASDAQ	FSZ	Wed, Mar 13, 2019	47.60	47.61	47.51	47.55
1673	NASDAQ	FSZ	Tue, Mar 12, 2019	47.28	47.28	47.28	47.28
1672	NASDAQ	FSZ	Mon, Mar 11, 2019	47.03	47.08	46.92	47.07
1671	NASDAQ	FSZ	Fri, Mar 8, 2019	46.73	46.91	46.71	46.89
1670	NASDAQ	FSZ	Thu, Mar 7, 2019	47.28	47.28	46.86	46.86
1669	NASDAQ	FSZ	Wed, Mar 6, 2019	47.76	47.86	47.57	47.57
1668	NASDAQ	FSZ	Tue, Mar 5, 2019	47.78	47.89	47.61	47.70
1667	NASDAQ	FSZ	Mon, Mar 4, 2019	48.08	48.09	47.77	47.90
1666	NASDAQ	FSZ	Fri, Mar 1, 2019	47.92	47.94	47.82	47.82
1665	NASDAQ	FSZ	Thu, Feb 28, 2019	47.49	47.53	47.40	47.47
1664	NASDAQ	FSZ	Wed, Feb 27, 2019	47.69	47.69	47.60	47.63
1663	NASDAQ	FSZ	Tue, Feb 26, 2019	47.75	47.81	47.75	47.79
1662	NASDAQ	FSZ	Mon, Feb 25, 2019	47.68	47.68	47.45	47.57
1661	NASDAQ	FSZ	Fri, Feb 22, 2019	47.32	47.49	47.32	47.46
1660	NASDAQ	FSZ	Thu, Feb 21, 2019	47.04	47.09	47.03	47.03
1659	NASDAQ	FSZ	Wed, Feb 20, 2019	46.99	47.22	46.99	47.18
1658	NASDAQ	FSZ	Tue, Feb 19, 2019	46.54	46.54	46.54	46.54
1657	NASDAQ	FSZ	Fri, Feb 15, 2019	46.60	46.83	46.45	46.62
1656	NASDAQ	FSZ	Thu, Feb 14, 2019	46.10	46.41	46.10	46.32
1655	NASDAQ	FSZ	Wed, Feb 13, 2019	46.59	46.59	46.31	46.31
1654	NASDAQ	FSZ	Tue, Feb 12, 2019	46.26	46.34	46.26	46.30
1653	NASDAQ	FSZ	Mon, Feb 11, 2019	46.07	46.07	45.92	45.92
1652	NASDAQ	FSZ	Fri, Feb 8, 2019	45.87	46.08	45.72	46.08
1651	NASDAQ	FSZ	Thu, Feb 7, 2019	46.46	46.46	46.37	46.40
1650	NASDAQ	FSZ	Wed, Feb 6, 2019	47.15	47.15	47.11	47.11
1649	NASDAQ	FSZ	Tue, Feb 5, 2019	46.93	47.20	46.88	47.13
1648	NASDAQ	FSZ	Mon, Feb 4, 2019	46.60	46.82	46.43	46.69
1647	NASDAQ	FSZ	Fri, Feb 1, 2019	46.97	47.19	46.86	46.92
1646	NASDAQ	FSZ	Thu, Jan 31, 2019	47.03	47.30	46.98	47.15
1645	NASDAQ	FSZ	Wed, Jan 30, 2019	47.08	47.64	46.96	47.37
1644	NASDAQ	FSZ	Tue, Jan 29, 2019	46.93	47.11	46.85	46.92
1643	NASDAQ	FSZ	Mon, Jan 28, 2019	46.75	46.92	46.75	46.92
1642	NASDAQ	FSZ	Fri, Jan 25, 2019	46.88	46.92	46.70	46.70
1641	NASDAQ	FSZ	Thu, Jan 24, 2019	46.83	46.98	46.82	46.98
1640	NASDAQ	FSZ	Wed, Jan 23, 2019	46.93	46.96	46.73	46.77
1639	NASDAQ	FSZ	Tue, Jan 22, 2019	46.63	46.69	46.39	46.49
1638	NASDAQ	FSZ	Fri, Jan 18, 2019	47.04	47.28	47.04	47.28
1637	NASDAQ	FSZ	Thu, Jan 17, 2019	46.61	46.77	46.58	46.72
1636	NASDAQ	FSZ	Wed, Jan 16, 2019	46.73	46.73	46.51	46.51
1635	NASDAQ	FSZ	Tue, Jan 15, 2019	45.90	45.98	45.86	45.96
1634	NASDAQ	FSZ	Mon, Jan 14, 2019	45.84	46.21	45.84	46.13
1633	NASDAQ	FSZ	Fri, Jan 11, 2019	46.14	46.21	46.06	46.10
1632	NASDAQ	FSZ	Thu, Jan 10, 2019	46.13	46.13	45.97	46.00
1631	NASDAQ	FSZ	Wed, Jan 9, 2019	45.91	45.98	45.86	45.98
1630	NASDAQ	FSZ	Tue, Jan 8, 2019	45.40	45.40	45.24	45.29
1629	NASDAQ	FSZ	Mon, Jan 7, 2019	44.85	45.09	44.85	44.97
1628	NASDAQ	FSZ	Fri, Jan 4, 2019	43.95	44.58	43.95	44.58
1627	NASDAQ	FSZ	Thu, Jan 3, 2019	43.31	43.37	43.15	43.22
1626	NASDAQ	FSZ	Wed, Jan 2, 2019	43.79	43.79	43.52	43.52
1625	NASDAQ	FSZ	Mon, Dec 31, 2018	44.10	44.10	43.84	43.84
1624	NASDAQ	FSZ	Fri, Dec 28, 2018	43.90	43.90	43.63	43.70
1623	NASDAQ	FSZ	Thu, Dec 27, 2018	42.72	43.14	42.27	43.14
1622	NASDAQ	FSZ	Wed, Dec 26, 2018	42.15	43.36	42.15	43.36
1621	NASDAQ	FSZ	Mon, Dec 24, 2018	42.49	42.60	42.24	42.24
1620	NASDAQ	FSZ	Fri, Dec 21, 2018	43.10	43.12	42.58	42.58
1619	NASDAQ	FSZ	Thu, Dec 20, 2018	43.12	43.29	42.68	42.78
1618	NASDAQ	FSZ	Wed, Dec 19, 2018	43.70	43.91	43.10	43.28
1617	NASDAQ	FSZ	Tue, Dec 18, 2018	43.78	43.82	43.38	43.53
1616	NASDAQ	FSZ	Mon, Dec 17, 2018	43.94	44.05	43.36	43.36
1615	NASDAQ	FSZ	Fri, Dec 14, 2018	44.52	44.59	44.23	44.28
1614	NASDAQ	FSZ	Thu, Dec 13, 2018	45.24	45.24	44.97	45.02
1613	NASDAQ	FSZ	Wed, Dec 12, 2018	45.16	45.52	45.16	45.30
1612	NASDAQ	FSZ	Tue, Dec 11, 2018	44.80	45.12	44.40	44.61
1611	NASDAQ	FSZ	Mon, Dec 10, 2018	44.49	44.49	44.07	44.42
1610	NASDAQ	FSZ	Fri, Dec 7, 2018	44.90	45.05	44.57	44.58
1609	NASDAQ	FSZ	Thu, Dec 6, 2018	44.57	44.96	44.31	44.89
1608	NASDAQ	FSZ	Tue, Dec 4, 2018	45.95	45.95	45.37	45.48
1607	NASDAQ	FSZ	Mon, Dec 3, 2018	46.27	46.36	46.17	46.27
1606	NASDAQ	FSZ	Fri, Nov 30, 2018	45.48	45.58	45.24	45.24
1605	NASDAQ	FSZ	Thu, Nov 29, 2018	45.71	45.86	45.71	45.77
1604	NASDAQ	FSZ	Wed, Nov 28, 2018	45.16	45.73	45.08	45.73
1603	NASDAQ	FSZ	Tue, Nov 27, 2018	45.01	45.25	44.97	45.25
1602	NASDAQ	FSZ	Mon, Nov 26, 2018	45.13	45.35	45.13	45.33
1601	NASDAQ	FSZ	Fri, Nov 23, 2018	44.63	44.79	44.61	44.79
1600	NASDAQ	FSZ	Wed, Nov 21, 2018	44.58	44.80	44.58	44.72
1599	NASDAQ	FSZ	Tue, Nov 20, 2018	44.33	44.47	44.23	44.23
1598	NASDAQ	FSZ	Mon, Nov 19, 2018	45.07	45.07	44.72	44.94
1597	NASDAQ	FSZ	Fri, Nov 16, 2018	45.15	45.49	45.15	45.49
1596	NASDAQ	FSZ	Thu, Nov 15, 2018	45.11	45.49	45.00	45.49
1595	NASDAQ	FSZ	Wed, Nov 14, 2018	45.80	45.87	45.47	45.47
1594	NASDAQ	FSZ	Tue, Nov 13, 2018	45.57	45.86	45.54	45.77
1593	NASDAQ	FSZ	Mon, Nov 12, 2018	45.92	46.03	45.47	45.47
1592	NASDAQ	FSZ	Fri, Nov 9, 2018	46.79	46.79	46.59	46.73
1591	NASDAQ	FSZ	Thu, Nov 8, 2018	47.24	47.24	46.76	46.76
1590	NASDAQ	FSZ	Wed, Nov 7, 2018	47.24	47.54	47.23	47.52
1589	NASDAQ	FSZ	Tue, Nov 6, 2018	46.82	46.91	46.74	46.81
1588	NASDAQ	FSZ	Mon, Nov 5, 2018	47.21	47.57	46.62	46.62
1587	NASDAQ	FSZ	Fri, Nov 2, 2018	47.57	47.64	47.11	47.50
1586	NASDAQ	FSZ	Thu, Nov 1, 2018	46.99	47.08	46.76	47.08
1585	NASDAQ	FSZ	Wed, Oct 31, 2018	46.53	46.73	46.49	46.53
1584	NASDAQ	FSZ	Tue, Oct 30, 2018	45.45	45.80	45.40	45.80
1583	NASDAQ	FSZ	Mon, Oct 29, 2018	45.69	45.77	45.05	45.05
1582	NASDAQ	FSZ	Fri, Oct 26, 2018	44.77	45.04	44.28	45.01
1581	NASDAQ	FSZ	Thu, Oct 25, 2018	44.53	44.79	44.53	44.72
1580	NASDAQ	FSZ	Wed, Oct 24, 2018	45.01	45.01	44.18	44.18
1579	NASDAQ	FSZ	Tue, Oct 23, 2018	45.23	45.67	45.02	45.13
1578	NASDAQ	FSZ	Mon, Oct 22, 2018	46.38	46.38	46.13	46.34
1577	NASDAQ	FSZ	Fri, Oct 19, 2018	46.44	46.54	46.27	46.30
1576	NASDAQ	FSZ	Thu, Oct 18, 2018	46.79	46.86	46.33	46.44
1575	NASDAQ	FSZ	Wed, Oct 17, 2018	47.02	47.07	46.70	46.93
1574	NASDAQ	FSZ	Tue, Oct 16, 2018	46.96	47.02	46.68	47.02
1573	NASDAQ	FSZ	Mon, Oct 15, 2018	46.23	46.32	46.15	46.15
1572	NASDAQ	FSZ	Fri, Oct 12, 2018	46.14	46.37	46.00	46.37
1571	NASDAQ	FSZ	Thu, Oct 11, 2018	46.37	46.58	45.92	46.19
1570	NASDAQ	FSZ	Wed, Oct 10, 2018	47.44	47.74	46.57	46.63
1569	NASDAQ	FSZ	Tue, Oct 9, 2018	47.63	48.07	47.55	48.06
1568	NASDAQ	FSZ	Mon, Oct 8, 2018	47.89	48.07	47.50	47.95
1567	NASDAQ	FSZ	Fri, Oct 5, 2018	49.04	49.06	48.80	48.80
1566	NASDAQ	FSZ	Thu, Oct 4, 2018	49.85	49.92	49.17	49.41
1565	NASDAQ	FSZ	Wed, Oct 3, 2018	50.40	50.47	50.40	50.40
1564	NASDAQ	FSZ	Tue, Oct 2, 2018	50.44	50.55	50.34	50.39
1563	NASDAQ	FSZ	Mon, Oct 1, 2018	50.86	50.86	50.73	50.86
1562	NASDAQ	FSZ	Fri, Sep 28, 2018	50.88	50.94	50.66	50.66
1561	NASDAQ	FSZ	Thu, Sep 27, 2018	51.32	51.42	51.13	51.14
1560	NASDAQ	FSZ	Wed, Sep 26, 2018	51.55	51.65	51.45	51.57
1559	NASDAQ	FSZ	Tue, Sep 25, 2018	51.67	51.76	51.45	51.45
1558	NASDAQ	FSZ	Mon, Sep 24, 2018	51.92	51.92	51.67	51.67
1557	NASDAQ	FSZ	Fri, Sep 21, 2018	52.08	52.08	51.92	52.00
1556	NASDAQ	FSZ	Thu, Sep 20, 2018	51.79	52.08	51.79	52.04
1555	NASDAQ	FSZ	Wed, Sep 19, 2018	51.38	51.51	51.29	51.51
1554	NASDAQ	FSZ	Tue, Sep 18, 2018	51.72	51.92	51.72	51.88
1553	NASDAQ	FSZ	Mon, Sep 17, 2018	51.67	51.75	51.65	51.65
1552	NASDAQ	FSZ	Fri, Sep 14, 2018	51.59	51.59	51.59	51.59
1551	NASDAQ	FSZ	Thu, Sep 13, 2018	51.50	51.56	51.38	51.43
1550	NASDAQ	FSZ	Wed, Sep 12, 2018	51.23	51.38	51.22	51.26
1549	NASDAQ	FSZ	Tue, Sep 11, 2018	51.06	51.24	51.06	51.24
1548	NASDAQ	FSZ	Mon, Sep 10, 2018	51.16	51.16	51.05	51.05
1547	NASDAQ	FSZ	Fri, Sep 7, 2018	50.76	51.02	50.69	50.89
1546	NASDAQ	FSZ	Thu, Sep 6, 2018	51.13	51.18	51.00	51.07
1545	NASDAQ	FSZ	Wed, Sep 5, 2018	51.44	51.64	51.03	51.05
1544	NASDAQ	FSZ	Tue, Sep 4, 2018	51.71	51.89	51.66	51.89
1543	NASDAQ	FSZ	Fri, Aug 31, 2018	52.37	52.39	52.22	52.25
1542	NASDAQ	FSZ	Thu, Aug 30, 2018	52.63	52.63	52.35	52.49
1541	NASDAQ	FSZ	Wed, Aug 29, 2018	52.73	52.87	52.70	52.79
1540	NASDAQ	FSZ	Tue, Aug 28, 2018	52.79	52.80	52.59	52.59
1539	NASDAQ	FSZ	Mon, Aug 27, 2018	52.50	52.61	52.50	52.59
1538	NASDAQ	FSZ	Fri, Aug 24, 2018	52.17	52.17	52.15	52.15
1537	NASDAQ	FSZ	Thu, Aug 23, 2018	51.96	52.14	51.96	51.96
1536	NASDAQ	FSZ	Wed, Aug 22, 2018	51.91	51.96	51.83	51.93
1535	NASDAQ	FSZ	Tue, Aug 21, 2018	51.53	51.68	51.53	51.62
1534	NASDAQ	FSZ	Mon, Aug 20, 2018	51.03	51.08	51.03	51.08
1533	NASDAQ	FSZ	Fri, Aug 17, 2018	50.46	50.91	50.46	50.91
1532	NASDAQ	FSZ	Thu, Aug 16, 2018	50.78	50.81	50.59	50.59
1531	NASDAQ	FSZ	Wed, Aug 15, 2018	50.57	50.63	50.38	50.59
1530	NASDAQ	FSZ	Tue, Aug 14, 2018	51.12	51.20	51.12	51.15
1529	NASDAQ	FSZ	Mon, Aug 13, 2018	51.20	51.20	51.03	51.03
1528	NASDAQ	FSZ	Fri, Aug 10, 2018	51.43	51.43	51.18	51.21
1527	NASDAQ	FSZ	Thu, Aug 9, 2018	52.05	52.17	52.02	52.02
1526	NASDAQ	FSZ	Wed, Aug 8, 2018	51.71	52.00	51.71	52.00
1525	NASDAQ	FSZ	Tue, Aug 7, 2018	51.92	52.00	51.88	52.00
1524	NASDAQ	FSZ	Mon, Aug 6, 2018	51.38	51.62	51.14	51.62
1523	NASDAQ	FSZ	Fri, Aug 3, 2018	51.40	51.57	51.27	51.53
1522	NASDAQ	FSZ	Thu, Aug 2, 2018	51.23	51.72	51.23	51.38
1521	NASDAQ	FSZ	Wed, Aug 1, 2018	51.48	51.50	51.25	51.30
1520	NASDAQ	FSZ	Tue, Jul 31, 2018	51.96	51.96	51.61	51.61
1519	NASDAQ	FSZ	Mon, Jul 30, 2018	51.96	52.01	51.81	51.81
1518	NASDAQ	FSZ	Fri, Jul 27, 2018	51.77	51.81	51.57	51.62
1517	NASDAQ	FSZ	Thu, Jul 26, 2018	51.71	51.71	51.56	51.56
1516	NASDAQ	FSZ	Wed, Jul 25, 2018	51.45	51.65	51.42	51.65
1515	NASDAQ	FSZ	Tue, Jul 24, 2018	51.43	51.48	51.15	51.18
1514	NASDAQ	FSZ	Mon, Jul 23, 2018	51.12	51.13	51.05	51.08
1513	NASDAQ	FSZ	Fri, Jul 20, 2018	51.10	51.13	51.04	51.12
1512	NASDAQ	FSZ	Thu, Jul 19, 2018	50.69	50.84	50.54	50.80
1511	NASDAQ	FSZ	Wed, Jul 18, 2018	51.06	51.10	50.96	50.96
1510	NASDAQ	FSZ	Tue, Jul 17, 2018	50.91	51.05	50.91	51.05
1509	NASDAQ	FSZ	Mon, Jul 16, 2018	50.92	51.03	50.92	50.98
1508	NASDAQ	FSZ	Fri, Jul 13, 2018	50.60	50.73	50.54	50.72
1507	NASDAQ	FSZ	Thu, Jul 12, 2018	50.38	50.63	50.38	50.50
1506	NASDAQ	FSZ	Wed, Jul 11, 2018	50.66	50.72	50.34	50.38
1505	NASDAQ	FSZ	Tue, Jul 10, 2018	50.94	51.03	50.93	51.03
1504	NASDAQ	FSZ	Mon, Jul 9, 2018	50.98	51.02	50.86	50.91
1503	NASDAQ	FSZ	Fri, Jul 6, 2018	50.53	50.72	50.50	50.61
1502	NASDAQ	FSZ	Thu, Jul 5, 2018	50.35	50.41	50.26	50.27
1501	NASDAQ	FSZ	Tue, Jul 3, 2018	50.09	50.16	49.98	49.99
1500	NASDAQ	FSZ	Mon, Jul 2, 2018	49.61	49.70	49.55	49.68
1499	NASDAQ	FSZ	Fri, Jun 29, 2018	50.34	50.38	50.26	50.26
1498	NASDAQ	FSZ	Thu, Jun 28, 2018	49.43	49.60	49.30	49.45
1497	NASDAQ	FSZ	Wed, Jun 27, 2018	50.40	50.40	49.67	49.68
1496	NASDAQ	FSZ	Tue, Jun 26, 2018	50.36	50.36	50.12	50.16
1495	NASDAQ	FSZ	Mon, Jun 25, 2018	50.24	50.35	50.08	50.14
1494	NASDAQ	FSZ	Fri, Jun 22, 2018	50.91	51.10	50.76	50.76
1493	NASDAQ	FSZ	Thu, Jun 21, 2018	50.39	50.41	50.01	50.01
1492	NASDAQ	FSZ	Wed, Jun 20, 2018	51.69	51.89	51.41	51.59
1491	NASDAQ	FSZ	Tue, Jun 19, 2018	51.62	51.76	51.50	51.76
1490	NASDAQ	FSZ	Mon, Jun 18, 2018	52.27	52.27	52.22	52.26
1489	NASDAQ	FSZ	Fri, Jun 15, 2018	52.88	52.95	52.85	52.93
1488	NASDAQ	FSZ	Thu, Jun 14, 2018	53.37	53.58	53.28	53.33
1487	NASDAQ	FSZ	Wed, Jun 13, 2018	53.50	53.56	53.35	53.35
1486	NASDAQ	FSZ	Tue, Jun 12, 2018	53.42	53.42	53.19	53.30
1485	NASDAQ	FSZ	Mon, Jun 11, 2018	53.10	53.17	53.08	53.08
1484	NASDAQ	FSZ	Fri, Jun 8, 2018	52.44	52.69	52.44	52.69
1483	NASDAQ	FSZ	Thu, Jun 7, 2018	52.93	53.03	52.63	52.63
1482	NASDAQ	FSZ	Wed, Jun 6, 2018	52.38	52.86	52.38	52.86
1481	NASDAQ	FSZ	Tue, Jun 5, 2018	52.61	52.65	52.46	52.51
1480	NASDAQ	FSZ	Mon, Jun 4, 2018	52.61	52.79	52.31	52.42
1479	NASDAQ	FSZ	Fri, Jun 1, 2018	52.42	52.45	52.25	52.29
1478	NASDAQ	FSZ	Thu, May 31, 2018	51.71	51.80	51.57	51.75
1477	NASDAQ	FSZ	Wed, May 30, 2018	51.72	51.89	51.67	51.82
1476	NASDAQ	FSZ	Tue, May 29, 2018	51.88	51.95	51.56	51.56
1475	NASDAQ	FSZ	Fri, May 25, 2018	52.49	52.50	52.31	52.49
1474	NASDAQ	FSZ	Thu, May 24, 2018	52.50	52.54	52.32	52.42
1473	NASDAQ	FSZ	Wed, May 23, 2018	52.60	52.63	52.34	52.49
1472	NASDAQ	FSZ	Tue, May 22, 2018	53.48	53.48	53.23	53.23
1471	NASDAQ	FSZ	Mon, May 21, 2018	53.28	53.33	53.12	53.25
1470	NASDAQ	FSZ	Fri, May 18, 2018	53.10	53.15	52.83	53.07
1469	NASDAQ	FSZ	Thu, May 17, 2018	52.92	53.06	52.92	53.02
1468	NASDAQ	FSZ	Wed, May 16, 2018	53.00	53.10	52.87	52.94
1467	NASDAQ	FSZ	Tue, May 15, 2018	52.82	53.07	52.82	53.01
1466	NASDAQ	FSZ	Mon, May 14, 2018	53.05	53.10	52.92	52.92
1465	NASDAQ	FSZ	Fri, May 11, 2018	53.06	53.06	52.97	52.97
1464	NASDAQ	FSZ	Thu, May 10, 2018	52.61	52.94	52.61	52.85
1463	NASDAQ	FSZ	Wed, May 9, 2018	52.46	52.63	52.37	52.58
1462	NASDAQ	FSZ	Tue, May 8, 2018	52.25	52.35	52.20	52.35
1461	NASDAQ	FSZ	Mon, May 7, 2018	52.23	52.35	52.23	52.28
1460	NASDAQ	FSZ	Fri, May 4, 2018	51.82	51.87	51.82	51.87
1459	NASDAQ	FSZ	Thu, May 3, 2018	52.08	52.08	51.73	52.07
1458	NASDAQ	FSZ	Wed, May 2, 2018	52.21	52.21	51.93	51.93
1457	NASDAQ	FSZ	Tue, May 1, 2018	51.74	51.82	51.51	51.71
1456	NASDAQ	FSZ	Mon, Apr 30, 2018	52.01	52.04	52.01	52.02
1455	NASDAQ	FSZ	Fri, Apr 27, 2018	0.00	0.00	0.00	52.26
1454	NASDAQ	FSZ	Thu, Apr 26, 2018	52.19	52.26	52.19	52.26
1453	NASDAQ	FSZ	Wed, Apr 25, 2018	51.66	51.90	51.50	51.90
1452	NASDAQ	FSZ	Tue, Apr 24, 2018	52.63	52.63	52.05	52.12
1451	NASDAQ	FSZ	Mon, Apr 23, 2018	52.33	52.59	52.33	52.51
1450	NASDAQ	FSZ	Fri, Apr 20, 2018	52.31	52.37	52.31	52.33
1449	NASDAQ	FSZ	Thu, Apr 19, 2018	52.66	52.66	52.40	52.53
1448	NASDAQ	FSZ	Wed, Apr 18, 2018	52.61	52.67	52.56	52.62
1447	NASDAQ	FSZ	Tue, Apr 17, 2018	52.35	52.45	52.15	52.38
1446	NASDAQ	FSZ	Mon, Apr 16, 2018	51.91	52.09	51.89	51.89
1445	NASDAQ	FSZ	Fri, Apr 13, 2018	51.89	51.89	51.86	51.89
1444	NASDAQ	FSZ	Thu, Apr 12, 2018	51.78	52.05	51.71	52.03
1443	NASDAQ	FSZ	Wed, Apr 11, 2018	51.68	51.70	51.46	51.46
1442	NASDAQ	FSZ	Tue, Apr 10, 2018	52.06	52.06	51.99	52.00
1441	NASDAQ	FSZ	Mon, Apr 9, 2018	51.63	51.82	51.59	51.81
1440	NASDAQ	FSZ	Fri, Apr 6, 2018	51.95	51.95	51.40	51.40
1439	NASDAQ	FSZ	Thu, Apr 5, 2018	51.62	51.73	51.53	51.73
1438	NASDAQ	FSZ	Wed, Apr 4, 2018	50.65	51.16	50.47	51.16
1437	NASDAQ	FSZ	Tue, Apr 3, 2018	51.56	51.58	51.38	51.39
1436	NASDAQ	FSZ	Mon, Apr 2, 2018	52.44	52.44	51.56	51.77
1435	NASDAQ	FSZ	Thu, Mar 29, 2018	51.98	52.49	51.98	52.44
1434	NASDAQ	FSZ	Wed, Mar 28, 2018	52.06	52.33	51.96	52.10
1433	NASDAQ	FSZ	Tue, Mar 27, 2018	52.19	52.43	51.89	52.02
1432	NASDAQ	FSZ	Mon, Mar 26, 2018	52.31	52.53	51.82	52.19
1431	NASDAQ	FSZ	Fri, Mar 23, 2018	51.90	52.07	51.81	51.81
1430	NASDAQ	FSZ	Thu, Mar 22, 2018	52.09	52.28	51.85	51.85
1429	NASDAQ	FSZ	Wed, Mar 21, 2018	52.73	52.73	52.57	52.70
1428	NASDAQ	FSZ	Tue, Mar 20, 2018	52.85	52.96	52.85	52.96
1427	NASDAQ	FSZ	Mon, Mar 19, 2018	53.28	53.28	52.97	52.98
1426	NASDAQ	FSZ	Fri, Mar 16, 2018	53.23	53.35	53.02	53.02
1425	NASDAQ	FSZ	Thu, Mar 15, 2018	53.32	53.55	53.31	53.46
1424	NASDAQ	FSZ	Wed, Mar 14, 2018	53.49	53.49	53.26	53.27
1423	NASDAQ	FSZ	Tue, Mar 13, 2018	53.81	53.99	53.25	53.30
1422	NASDAQ	FSZ	Mon, Mar 12, 2018	53.71	53.74	53.70	53.70
1421	NASDAQ	FSZ	Fri, Mar 9, 2018	53.30	54.65	53.30	53.61
1420	NASDAQ	FSZ	Thu, Mar 8, 2018	53.16	53.19	52.92	52.94
1419	NASDAQ	FSZ	Wed, Mar 7, 2018	52.83	53.12	52.68	52.96
1418	NASDAQ	FSZ	Tue, Mar 6, 2018	53.15	53.29	53.15	53.21
1417	NASDAQ	FSZ	Mon, Mar 5, 2018	52.28	52.67	52.19	52.67
1416	NASDAQ	FSZ	Fri, Mar 2, 2018	52.02	52.03	51.80	52.00
1415	NASDAQ	FSZ	Thu, Mar 1, 2018	52.51	52.51	51.81	52.12
1414	NASDAQ	FSZ	Wed, Feb 28, 2018	53.75	53.78	53.06	53.06
1413	NASDAQ	FSZ	Tue, Feb 27, 2018	54.16	54.37	54.00	54.11
1412	NASDAQ	FSZ	Mon, Feb 26, 2018	54.20	54.51	54.15	54.51
1411	NASDAQ	FSZ	Fri, Feb 23, 2018	53.82	54.19	53.76	54.13
1410	NASDAQ	FSZ	Thu, Feb 22, 2018	53.90	53.90	53.84	53.90
1409	NASDAQ	FSZ	Wed, Feb 21, 2018	53.90	54.06	53.79	53.92
1408	NASDAQ	FSZ	Tue, Feb 20, 2018	53.94	54.19	53.69	53.72
1407	NASDAQ	FSZ	Fri, Feb 16, 2018	54.66	54.97	54.62	54.70
1406	NASDAQ	FSZ	Thu, Feb 15, 2018	54.46	54.69	54.14	54.69
1405	NASDAQ	FSZ	Wed, Feb 14, 2018	52.63	53.89	52.63	53.83
1404	NASDAQ	FSZ	Tue, Feb 13, 2018	54.99	54.99	52.74	52.94
1403	NASDAQ	FSZ	Mon, Feb 12, 2018	52.62	53.15	52.53	52.87
1402	NASDAQ	FSZ	Fri, Feb 9, 2018	52.52	52.52	51.34	52.27
1401	NASDAQ	FSZ	Thu, Feb 8, 2018	53.41	53.47	52.18	52.18
1400	NASDAQ	FSZ	Wed, Feb 7, 2018	53.15	53.53	53.12	53.45
1399	NASDAQ	FSZ	Tue, Feb 6, 2018	52.78	53.34	52.43	53.33
1398	NASDAQ	FSZ	Mon, Feb 5, 2018	54.35	54.35	53.12	53.12
1397	NASDAQ	FSZ	Fri, Feb 2, 2018	55.37	55.60	55.18	55.18
1396	NASDAQ	FSZ	Thu, Feb 1, 2018	56.13	56.30	56.08	56.30
1395	NASDAQ	FSZ	Wed, Jan 31, 2018	56.20	56.20	55.87	55.90
1394	NASDAQ	FSZ	Tue, Jan 30, 2018	55.82	55.90	55.62	55.75
1393	NASDAQ	FSZ	Mon, Jan 29, 2018	56.45	56.45	55.97	56.07
1392	NASDAQ	FSZ	Fri, Jan 26, 2018	56.51	56.69	56.45	56.69
1391	NASDAQ	FSZ	Thu, Jan 25, 2018	56.61	56.74	56.00	56.03
1390	NASDAQ	FSZ	Wed, Jan 24, 2018	56.42	56.50	56.10	56.10
1389	NASDAQ	FSZ	Tue, Jan 23, 2018	55.72	55.93	55.72	55.76
1388	NASDAQ	FSZ	Mon, Jan 22, 2018	55.71	55.71	55.59	55.64
1387	NASDAQ	FSZ	Fri, Jan 19, 2018	55.74	55.74	55.60	55.71
1386	NASDAQ	FSZ	Thu, Jan 18, 2018	55.39	55.43	55.22	55.29
1385	NASDAQ	FSZ	Wed, Jan 17, 2018	55.23	55.49	55.20	55.42
1384	NASDAQ	FSZ	Tue, Jan 16, 2018	55.17	55.27	55.06	55.18
1383	NASDAQ	FSZ	Fri, Jan 12, 2018	54.88	54.99	54.58	54.88
1382	NASDAQ	FSZ	Thu, Jan 11, 2018	54.28	54.49	54.28	54.43
1381	NASDAQ	FSZ	Wed, Jan 10, 2018	54.32	54.32	54.07	54.22
1380	NASDAQ	FSZ	Tue, Jan 9, 2018	54.11	54.34	54.11	54.33
1379	NASDAQ	FSZ	Mon, Jan 8, 2018	54.27	54.27	54.15	54.22
1378	NASDAQ	FSZ	Fri, Jan 5, 2018	54.12	54.29	54.00	54.29
1377	NASDAQ	FSZ	Thu, Jan 4, 2018	53.74	53.91	53.74	53.91
1376	NASDAQ	FSZ	Wed, Jan 3, 2018	53.28	53.38	53.25	53.35
1375	NASDAQ	FSZ	Tue, Jan 2, 2018	52.82	52.92	52.70	52.92
1374	NASDAQ	FSZ	Fri, Dec 29, 2017	52.90	52.90	52.74	52.74
1373	NASDAQ	FSZ	Thu, Dec 28, 2017	52.87	52.87	52.82	52.82
1372	NASDAQ	FSZ	Wed, Dec 27, 2017	52.28	52.55	52.28	52.55
1371	NASDAQ	FSZ	Tue, Dec 26, 2017	51.86	52.14	51.86	52.00
1370	NASDAQ	FSZ	Fri, Dec 22, 2017	51.99	52.02	51.96	51.96
1369	NASDAQ	FSZ	Thu, Dec 21, 2017	51.95	52.12	51.95	52.03
1368	NASDAQ	FSZ	Wed, Dec 20, 2017	52.02	52.02	51.75	51.75
1367	NASDAQ	FSZ	Tue, Dec 19, 2017	52.15	52.27	52.05	52.20
1366	NASDAQ	FSZ	Mon, Dec 18, 2017	52.25	52.44	52.25	52.37
1365	NASDAQ	FSZ	Fri, Dec 15, 2017	51.77	51.87	51.69	51.87
1364	NASDAQ	FSZ	Thu, Dec 14, 2017	51.90	51.90	51.72	51.76
1363	NASDAQ	FSZ	Wed, Dec 13, 2017	51.64	51.74	51.60	51.73
1362	NASDAQ	FSZ	Tue, Dec 12, 2017	51.31	51.43	51.29	51.40
1361	NASDAQ	FSZ	Mon, Dec 11, 2017	51.39	51.46	51.38	51.38
1360	NASDAQ	FSZ	Fri, Dec 8, 2017	51.39	51.60	51.39	51.58
1359	NASDAQ	FSZ	Thu, Dec 7, 2017	51.25	51.32	51.20	51.21
1358	NASDAQ	FSZ	Wed, Dec 6, 2017	51.17	51.34	51.17	51.23
1357	NASDAQ	FSZ	Tue, Dec 5, 2017	51.44	51.46	51.19	51.19
1356	NASDAQ	FSZ	Mon, Dec 4, 2017	51.96	52.11	51.64	51.66
1355	NASDAQ	FSZ	Fri, Dec 1, 2017	51.78	52.03	51.60	51.95
1354	NASDAQ	FSZ	Thu, Nov 30, 2017	51.77	51.94	51.62	51.74
1353	NASDAQ	FSZ	Wed, Nov 29, 2017	51.90	51.90	51.37	51.54
1352	NASDAQ	FSZ	Tue, Nov 28, 2017	51.73	51.98	51.71	51.95
1351	NASDAQ	FSZ	Mon, Nov 27, 2017	51.89	51.89	51.61	51.62
1350	NASDAQ	FSZ	Fri, Nov 24, 2017	52.07	52.07	52.07	52.07
1349	NASDAQ	FSZ	Wed, Nov 22, 2017	51.98	51.99	51.77	51.84
1348	NASDAQ	FSZ	Tue, Nov 21, 2017	51.81	51.85	51.72	51.72
1347	NASDAQ	FSZ	Mon, Nov 20, 2017	51.32	51.54	51.32	51.34
1346	NASDAQ	FSZ	Fri, Nov 17, 2017	50.99	51.16	50.84	51.13
1345	NASDAQ	FSZ	Thu, Nov 16, 2017	51.12	51.12	50.96	50.96
1344	NASDAQ	FSZ	Wed, Nov 15, 2017	50.61	50.79	50.56	50.61
1343	NASDAQ	FSZ	Tue, Nov 14, 2017	50.87	51.02	50.87	51.02
1342	NASDAQ	FSZ	Mon, Nov 13, 2017	50.46	50.83	50.40	50.72
1341	NASDAQ	FSZ	Fri, Nov 10, 2017	51.01	51.12	51.00	51.10
1340	NASDAQ	FSZ	Thu, Nov 9, 2017	51.03	51.21	50.93	51.21
1339	NASDAQ	FSZ	Wed, Nov 8, 2017	51.45	51.63	51.45	51.60
1338	NASDAQ	FSZ	Tue, Nov 7, 2017	51.57	51.57	51.42	51.47
1337	NASDAQ	FSZ	Mon, Nov 6, 2017	51.80	51.80	51.61	51.69
1336	NASDAQ	FSZ	Fri, Nov 3, 2017	51.63	51.76	51.52	51.71
1335	NASDAQ	FSZ	Thu, Nov 2, 2017	51.38	51.43	51.31	51.43
1334	NASDAQ	FSZ	Wed, Nov 1, 2017	51.52	51.58	51.37	51.37
1333	NASDAQ	FSZ	Tue, Oct 31, 2017	51.43	51.51	51.43	51.43
1332	NASDAQ	FSZ	Mon, Oct 30, 2017	51.30	51.37	51.17	51.37
1331	NASDAQ	FSZ	Fri, Oct 27, 2017	51.35	51.35	51.21	51.26
1330	NASDAQ	FSZ	Thu, Oct 26, 2017	51.30	51.50	51.30	51.45
1329	NASDAQ	FSZ	Wed, Oct 25, 2017	51.11	51.13	50.86	51.00
1328	NASDAQ	FSZ	Tue, Oct 24, 2017	51.02	51.02	50.86	50.95
1327	NASDAQ	FSZ	Mon, Oct 23, 2017	51.33	51.33	51.17	51.18
1326	NASDAQ	FSZ	Fri, Oct 20, 2017	51.18	51.26	51.12	51.13
1325	NASDAQ	FSZ	Thu, Oct 19, 2017	51.24	51.40	51.24	51.40
1324	NASDAQ	FSZ	Wed, Oct 18, 2017	51.32	51.56	51.32	51.42
1323	NASDAQ	FSZ	Tue, Oct 17, 2017	51.40	51.40	51.21	51.37
1322	NASDAQ	FSZ	Mon, Oct 16, 2017	51.64	51.73	51.64	51.73
1321	NASDAQ	FSZ	Fri, Oct 13, 2017	52.08	52.13	52.00	52.13
1320	NASDAQ	FSZ	Thu, Oct 12, 2017	51.91	51.96	51.81	51.92
1319	NASDAQ	FSZ	Wed, Oct 11, 2017	51.92	51.92	51.75	51.75
1318	NASDAQ	FSZ	Tue, Oct 10, 2017	51.66	51.80	51.66	51.80
1317	NASDAQ	FSZ	Mon, Oct 9, 2017	51.31	51.31	51.15	51.15
1316	NASDAQ	FSZ	Fri, Oct 6, 2017	50.87	51.12	50.87	51.02
1315	NASDAQ	FSZ	Thu, Oct 5, 2017	51.33	51.45	51.33	51.41
1314	NASDAQ	FSZ	Wed, Oct 4, 2017	51.51	51.61	51.40	51.48
1313	NASDAQ	FSZ	Tue, Oct 3, 2017	51.40	51.54	51.36	51.50
1312	NASDAQ	FSZ	Mon, Oct 2, 2017	51.33	51.37	51.10	51.10
1311	NASDAQ	FSZ	Fri, Sep 29, 2017	51.13	51.37	51.13	51.37
1310	NASDAQ	FSZ	Thu, Sep 28, 2017	50.49	50.77	50.48	50.75
1309	NASDAQ	FSZ	Wed, Sep 27, 2017	50.00	50.35	50.00	50.30
1308	NASDAQ	FSZ	Tue, Sep 26, 2017	50.53	50.70	50.39	50.53
1307	NASDAQ	FSZ	Mon, Sep 25, 2017	50.93	51.01	50.84	50.84
1306	NASDAQ	FSZ	Fri, Sep 22, 2017	51.11	51.13	51.04	51.06
1305	NASDAQ	FSZ	Thu, Sep 21, 2017	50.92	50.93	50.82	50.82
1304	NASDAQ	FSZ	Wed, Sep 20, 2017	51.49	51.49	50.98	50.98
1303	NASDAQ	FSZ	Tue, Sep 19, 2017	51.44	51.55	51.43	51.49
1302	NASDAQ	FSZ	Mon, Sep 18, 2017	51.45	51.47	51.25	51.30
1301	NASDAQ	FSZ	Fri, Sep 15, 2017	51.33	51.40	51.16	51.31
1300	NASDAQ	FSZ	Thu, Sep 14, 2017	51.08	51.28	51.07	51.21
1299	NASDAQ	FSZ	Wed, Sep 13, 2017	51.31	51.31	50.98	50.99
1298	NASDAQ	FSZ	Tue, Sep 12, 2017	51.44	51.47	51.26	51.41
1297	NASDAQ	FSZ	Mon, Sep 11, 2017	51.40	51.44	51.34	51.34
1296	NASDAQ	FSZ	Fri, Sep 8, 2017	50.74	51.04	50.74	50.93
1295	NASDAQ	FSZ	Thu, Sep 7, 2017	50.36	50.61	50.35	50.60
1294	NASDAQ	FSZ	Wed, Sep 6, 2017	49.93	50.08	49.92	50.04
1293	NASDAQ	FSZ	Tue, Sep 5, 2017	50.25	50.25	49.89	50.01
1292	NASDAQ	FSZ	Fri, Sep 1, 2017	50.34	50.34	50.07	50.07
1291	NASDAQ	FSZ	Thu, Aug 31, 2017	49.87	50.23	49.87	50.22
1290	NASDAQ	FSZ	Wed, Aug 30, 2017	49.94	49.99	49.86	49.86
1289	NASDAQ	FSZ	Tue, Aug 29, 2017	50.04	50.10	49.87	49.87
1288	NASDAQ	FSZ	Mon, Aug 28, 2017	50.24	50.27	50.18	50.18
1287	NASDAQ	FSZ	Fri, Aug 25, 2017	50.36	50.54	50.36	50.47
1286	NASDAQ	FSZ	Thu, Aug 24, 2017	50.31	50.35	50.24	50.24
1285	NASDAQ	FSZ	Wed, Aug 23, 2017	50.18	50.23	50.14	50.23
1284	NASDAQ	FSZ	Tue, Aug 22, 2017	50.15	50.26	50.15	50.22
1283	NASDAQ	FSZ	Mon, Aug 21, 2017	49.85	50.03	49.83	49.97
1282	NASDAQ	FSZ	Fri, Aug 18, 2017	49.95	49.97	49.70	49.70
1281	NASDAQ	FSZ	Thu, Aug 17, 2017	50.27	50.30	50.02	50.02
1280	NASDAQ	FSZ	Wed, Aug 16, 2017	49.71	49.95	49.71	49.90
1279	NASDAQ	FSZ	Tue, Aug 15, 2017	49.48	49.64	49.48	49.63
1278	NASDAQ	FSZ	Mon, Aug 14, 2017	49.60	49.80	49.59	49.59
1277	NASDAQ	FSZ	Fri, Aug 11, 2017	49.30	49.37	49.09	49.32
1276	NASDAQ	FSZ	Thu, Aug 10, 2017	49.89	49.89	49.43	49.49
1275	NASDAQ	FSZ	Wed, Aug 9, 2017	50.24	50.41	50.15	50.41
1274	NASDAQ	FSZ	Tue, Aug 8, 2017	50.30	50.30	50.18	50.18
1273	NASDAQ	FSZ	Mon, Aug 7, 2017	50.48	50.48	50.48	50.48
1272	NASDAQ	FSZ	Fri, Aug 4, 2017	50.37	50.48	50.37	50.48
1271	NASDAQ	FSZ	Thu, Aug 3, 2017	50.44	50.52	50.39	50.39
1270	NASDAQ	FSZ	Wed, Aug 2, 2017	50.32	50.44	50.23	50.36
1269	NASDAQ	FSZ	Tue, Aug 1, 2017	50.19	50.28	50.14	50.23
1268	NASDAQ	FSZ	Mon, Jul 31, 2017	49.88	50.00	49.80	49.87
1267	NASDAQ	FSZ	Fri, Jul 28, 2017	49.51	49.57	49.51	49.57
1266	NASDAQ	FSZ	Thu, Jul 27, 2017	50.21	50.21	49.79	49.79
1265	NASDAQ	FSZ	Wed, Jul 26, 2017	50.02	50.34	50.02	50.34
1264	NASDAQ	FSZ	Tue, Jul 25, 2017	50.24	50.24	49.75	49.79
1263	NASDAQ	FSZ	Mon, Jul 24, 2017	50.15	50.24	50.05	50.15
1262	NASDAQ	FSZ	Fri, Jul 21, 2017	50.15	50.31	50.02	50.26
1261	NASDAQ	FSZ	Thu, Jul 20, 2017	50.35	50.57	50.27	50.53
1260	NASDAQ	FSZ	Wed, Jul 19, 2017	50.24	50.40	50.24	50.27
1259	NASDAQ	FSZ	Tue, Jul 18, 2017	49.88	49.98	49.83	49.90
1258	NASDAQ	FSZ	Mon, Jul 17, 2017	49.71	49.77	49.64	49.72
1257	NASDAQ	FSZ	Fri, Jul 14, 2017	49.37	49.62	49.34	49.62
1256	NASDAQ	FSZ	Thu, Jul 13, 2017	49.18	49.32	49.18	49.30
1255	NASDAQ	FSZ	Wed, Jul 12, 2017	49.15	49.27	49.15	49.21
1254	NASDAQ	FSZ	Tue, Jul 11, 2017	48.50	48.78	48.44	48.70
1253	NASDAQ	FSZ	Mon, Jul 10, 2017	48.91	49.03	48.91	48.99
1252	NASDAQ	FSZ	Fri, Jul 7, 2017	48.74	48.86	48.71	48.82
1251	NASDAQ	FSZ	Thu, Jul 6, 2017	48.41	48.63	48.28	48.55
1250	NASDAQ	FSZ	Wed, Jul 5, 2017	48.84	49.04	48.82	48.90
1249	NASDAQ	FSZ	Mon, Jul 3, 2017	48.88	48.98	48.88	48.89
1248	NASDAQ	FSZ	Fri, Jun 30, 2017	48.79	48.89	48.60	48.77
1247	NASDAQ	FSZ	Thu, Jun 29, 2017	48.82	48.82	48.45	48.56
1246	NASDAQ	FSZ	Wed, Jun 28, 2017	49.03	49.08	48.86	49.02
1245	NASDAQ	FSZ	Tue, Jun 27, 2017	49.01	49.14	48.98	49.07
1244	NASDAQ	FSZ	Mon, Jun 26, 2017	49.25	49.25	48.94	48.98
1243	NASDAQ	FSZ	Fri, Jun 23, 2017	48.86	49.16	48.86	49.07
1242	NASDAQ	FSZ	Thu, Jun 22, 2017	49.12	49.12	48.95	48.98
1241	NASDAQ	FSZ	Wed, Jun 21, 2017	49.80	49.84	49.76	49.80
1240	NASDAQ	FSZ	Tue, Jun 20, 2017	50.08	50.08	49.74	49.80
1239	NASDAQ	FSZ	Mon, Jun 19, 2017	50.31	50.31	50.20	50.30
1238	NASDAQ	FSZ	Fri, Jun 16, 2017	49.64	50.07	49.64	50.07
1237	NASDAQ	FSZ	Thu, Jun 15, 2017	49.01	49.24	48.97	49.24
1236	NASDAQ	FSZ	Wed, Jun 14, 2017	50.02	50.08	49.66	49.83
1235	NASDAQ	FSZ	Tue, Jun 13, 2017	49.58	49.84	49.58	49.79
1234	NASDAQ	FSZ	Mon, Jun 12, 2017	49.43	49.43	49.00	49.31
1233	NASDAQ	FSZ	Fri, Jun 9, 2017	49.94	50.05	49.78	49.98
1232	NASDAQ	FSZ	Thu, Jun 8, 2017	49.85	49.85	49.70	49.81
1231	NASDAQ	FSZ	Wed, Jun 7, 2017	50.19	50.27	50.00	50.21
1230	NASDAQ	FSZ	Tue, Jun 6, 2017	50.13	50.28	50.10	50.28
1229	NASDAQ	FSZ	Mon, Jun 5, 2017	50.45	50.45	50.20	50.36
1228	NASDAQ	FSZ	Fri, Jun 2, 2017	50.45	50.62	50.38	50.57
1227	NASDAQ	FSZ	Thu, Jun 1, 2017	50.12	50.22	49.99	49.99
1226	NASDAQ	FSZ	Wed, May 31, 2017	50.00	50.03	49.84	49.85
1225	NASDAQ	FSZ	Tue, May 30, 2017	49.62	49.77	49.62	49.77
1224	NASDAQ	FSZ	Fri, May 26, 2017	49.76	49.99	49.76	49.98
1223	NASDAQ	FSZ	Thu, May 25, 2017	49.99	49.99	49.78	49.87
1222	NASDAQ	FSZ	Wed, May 24, 2017	49.72	49.77	49.57	49.77
1221	NASDAQ	FSZ	Tue, May 23, 2017	49.82	49.90	49.68	49.83
1220	NASDAQ	FSZ	Mon, May 22, 2017	49.77	49.92	49.68	49.69
1219	NASDAQ	FSZ	Fri, May 19, 2017	49.25	49.45	49.25	49.32
1218	NASDAQ	FSZ	Thu, May 18, 2017	48.07	48.63	48.07	48.63
1217	NASDAQ	FSZ	Wed, May 17, 2017	49.31	49.31	48.43	48.44
1216	NASDAQ	FSZ	Tue, May 16, 2017	49.35	49.52	49.35	49.52
1215	NASDAQ	FSZ	Mon, May 15, 2017	48.85	48.91	48.85	48.91
1214	NASDAQ	FSZ	Fri, May 12, 2017	48.09	48.48	47.95	48.47
1213	NASDAQ	FSZ	Thu, May 11, 2017	48.00	48.00	47.89	47.95
1212	NASDAQ	FSZ	Wed, May 10, 2017	47.95	48.14	47.95	48.13
1211	NASDAQ	FSZ	Tue, May 9, 2017	48.06	48.12	47.90	47.95
1210	NASDAQ	FSZ	Mon, May 8, 2017	48.18	48.18	48.06	48.14
1209	NASDAQ	FSZ	Fri, May 5, 2017	48.45	48.73	48.41	48.70
1208	NASDAQ	FSZ	Thu, May 4, 2017	48.03	48.39	47.98	48.39
1207	NASDAQ	FSZ	Wed, May 3, 2017	47.96	47.97	47.81	47.90
1206	NASDAQ	FSZ	Tue, May 2, 2017	47.81	47.95	47.76	47.93
1205	NASDAQ	FSZ	Mon, May 1, 2017	47.36	47.53	47.36	47.49
1204	NASDAQ	FSZ	Fri, Apr 28, 2017	47.37	47.37	47.18	47.23
1203	NASDAQ	FSZ	Thu, Apr 27, 2017	47.12	47.23	47.12	47.17
1202	NASDAQ	FSZ	Wed, Apr 26, 2017	46.94	46.98	46.80	46.80
1201	NASDAQ	FSZ	Tue, Apr 25, 2017	46.67	46.71	46.67	46.71
1200	NASDAQ	FSZ	Mon, Apr 24, 2017	45.93	45.98	45.93	45.98
1199	NASDAQ	FSZ	Fri, Apr 21, 2017	45.09	45.24	45.09	45.24
1198	NASDAQ	FSZ	Thu, Apr 20, 2017	45.25	45.41	45.25	45.31
1197	NASDAQ	FSZ	Wed, Apr 19, 2017	44.98	44.98	44.85	44.85
1196	NASDAQ	FSZ	Tue, Apr 18, 2017	44.73	44.90	44.69	44.86
1195	NASDAQ	FSZ	Mon, Apr 17, 2017	45.02	45.07	44.96	44.96
1194	NASDAQ	FSZ	Thu, Apr 13, 2017	44.97	44.97	44.85	44.85
1193	NASDAQ	FSZ	Wed, Apr 12, 2017	44.97	45.09	44.85	45.04
1192	NASDAQ	FSZ	Tue, Apr 11, 2017	44.70	44.84	44.68	44.84
1191	NASDAQ	FSZ	Mon, Apr 10, 2017	44.49	44.49	44.45	44.48
1190	NASDAQ	FSZ	Fri, Apr 7, 2017	44.57	44.58	44.49	44.54
1189	NASDAQ	FSZ	Thu, Apr 6, 2017	44.56	44.56	44.49	44.52
1188	NASDAQ	FSZ	Wed, Apr 5, 2017	44.65	44.65	44.42	44.44
1187	NASDAQ	FSZ	Tue, Apr 4, 2017	44.80	44.80	44.65	44.78
1186	NASDAQ	FSZ	Mon, Apr 3, 2017	44.76	44.76	44.57	44.72
1185	NASDAQ	FSZ	Fri, Mar 31, 2017	44.67	44.90	44.67	44.86
1184	NASDAQ	FSZ	Thu, Mar 30, 2017	44.85	44.86	44.75	44.77
1183	NASDAQ	FSZ	Wed, Mar 29, 2017	44.60	44.77	44.60	44.76
1182	NASDAQ	FSZ	Tue, Mar 28, 2017	44.97	45.09	44.88	44.88
1181	NASDAQ	FSZ	Mon, Mar 27, 2017	44.70	44.97	44.70	44.95
1180	NASDAQ	FSZ	Fri, Mar 24, 2017	44.69	44.88	44.67	44.84
1179	NASDAQ	FSZ	Thu, Mar 23, 2017	44.58	44.87	44.57	44.73
1178	NASDAQ	FSZ	Wed, Mar 22, 2017	44.32	44.53	44.30	44.53
1177	NASDAQ	FSZ	Tue, Mar 21, 2017	45.14	45.14	44.43	44.43
1176	NASDAQ	FSZ	Mon, Mar 20, 2017	45.01	45.01	44.80	44.80
1175	NASDAQ	FSZ	Fri, Mar 17, 2017	44.85	44.92	44.80	44.92
1174	NASDAQ	FSZ	Thu, Mar 16, 2017	44.65	44.87	44.65	44.84
1173	NASDAQ	FSZ	Wed, Mar 15, 2017	44.17	44.57	44.04	44.55
1172	NASDAQ	FSZ	Tue, Mar 14, 2017	43.92	44.02	43.92	44.00
1171	NASDAQ	FSZ	Mon, Mar 13, 2017	43.99	44.19	43.99	44.16
1170	NASDAQ	FSZ	Fri, Mar 10, 2017	43.90	43.98	43.82	43.92
1169	NASDAQ	FSZ	Thu, Mar 9, 2017	43.48	43.71	43.48	43.70
1168	NASDAQ	FSZ	Wed, Mar 8, 2017	43.50	43.51	43.41	43.41
1167	NASDAQ	FSZ	Tue, Mar 7, 2017	43.30	43.59	43.30	43.57
1166	NASDAQ	FSZ	Mon, Mar 6, 2017	43.54	43.55	43.42	43.48
1165	NASDAQ	FSZ	Fri, Mar 3, 2017	43.47	43.68	43.45	43.67
1164	NASDAQ	FSZ	Thu, Mar 2, 2017	43.45	43.49	43.33	43.39
1163	NASDAQ	FSZ	Wed, Mar 1, 2017	43.40	43.81	43.40	43.74
1162	NASDAQ	FSZ	Tue, Feb 28, 2017	43.29	43.41	43.28	43.31
1161	NASDAQ	FSZ	Mon, Feb 27, 2017	43.04	43.22	43.04	43.08
1160	NASDAQ	FSZ	Fri, Feb 24, 2017	42.88	42.97	42.87	42.89
1159	NASDAQ	FSZ	Thu, Feb 23, 2017	43.22	43.41	43.22	43.28
1158	NASDAQ	FSZ	Wed, Feb 22, 2017	43.11	43.28	43.06	43.25
1157	NASDAQ	FSZ	Tue, Feb 21, 2017	43.31	43.36	43.28	43.34
1156	NASDAQ	FSZ	Fri, Feb 17, 2017	43.15	43.22	43.06	43.22
1155	NASDAQ	FSZ	Thu, Feb 16, 2017	43.17	43.37	43.17	43.34
1154	NASDAQ	FSZ	Wed, Feb 15, 2017	42.81	43.08	42.81	43.08
1153	NASDAQ	FSZ	Tue, Feb 14, 2017	42.91	43.02	42.87	43.02
1152	NASDAQ	FSZ	Mon, Feb 13, 2017	42.91	42.93	42.85	42.91
1151	NASDAQ	FSZ	Fri, Feb 10, 2017	42.79	42.95	42.76	42.91
1150	NASDAQ	FSZ	Thu, Feb 9, 2017	42.75	42.81	42.75	42.79
1149	NASDAQ	FSZ	Wed, Feb 8, 2017	42.74	42.87	42.72	42.84
1148	NASDAQ	FSZ	Tue, Feb 7, 2017	42.76	42.92	42.76	42.82
1147	NASDAQ	FSZ	Mon, Feb 6, 2017	42.91	42.91	42.73	42.83
1146	NASDAQ	FSZ	Fri, Feb 3, 2017	42.84	43.00	42.84	42.92
1145	NASDAQ	FSZ	Thu, Feb 2, 2017	42.95	42.95	42.65	42.72
1144	NASDAQ	FSZ	Wed, Feb 1, 2017	42.93	42.93	42.59	42.68
1143	NASDAQ	FSZ	Tue, Jan 31, 2017	42.71	42.71	42.31	42.46
1142	NASDAQ	FSZ	Mon, Jan 30, 2017	42.34	42.39	42.04	42.37
1141	NASDAQ	FSZ	Fri, Jan 27, 2017	42.61	42.61	42.39	42.49
1140	NASDAQ	FSZ	Thu, Jan 26, 2017	42.79	42.79	42.51	42.56
1139	NASDAQ	FSZ	Wed, Jan 25, 2017	42.44	42.56	42.40	42.56
1138	NASDAQ	FSZ	Tue, Jan 24, 2017	41.88	41.90	41.79	41.83
1137	NASDAQ	FSZ	Mon, Jan 23, 2017	42.02	42.16	41.94	42.10
1136	NASDAQ	FSZ	Fri, Jan 20, 2017	41.91	42.06	41.91	42.06
1135	NASDAQ	FSZ	Thu, Jan 19, 2017	41.77	41.93	41.75	41.89
1134	NASDAQ	FSZ	Wed, Jan 18, 2017	41.86	41.96	41.83	41.86
1133	NASDAQ	FSZ	Tue, Jan 17, 2017	41.97	42.06	41.96	41.98
1132	NASDAQ	FSZ	Fri, Jan 13, 2017	42.00	42.21	42.00	42.17
1131	NASDAQ	FSZ	Thu, Jan 12, 2017	42.06	42.06	41.93	41.98
1130	NASDAQ	FSZ	Wed, Jan 11, 2017	41.32	41.63	41.32	41.58
1129	NASDAQ	FSZ	Tue, Jan 10, 2017	41.63	41.63	41.42	41.42
1128	NASDAQ	FSZ	Mon, Jan 9, 2017	41.38	41.45	41.38	41.45
1127	NASDAQ	FSZ	Fri, Jan 6, 2017	41.41	41.58	41.37	41.52
1126	NASDAQ	FSZ	Thu, Jan 5, 2017	41.20	41.58	41.20	41.55
1125	NASDAQ	FSZ	Wed, Jan 4, 2017	41.06	41.18	41.05	41.18
1124	NASDAQ	FSZ	Tue, Jan 3, 2017	40.60	40.82	40.57	40.79
1123	NASDAQ	FSZ	Fri, Dec 30, 2016	40.90	40.99	40.75	40.81
1122	NASDAQ	FSZ	Thu, Dec 29, 2016	40.54	40.59	40.54	40.59
1121	NASDAQ	FSZ	Wed, Dec 28, 2016	40.22	40.30	40.22	40.30
1120	NASDAQ	FSZ	Tue, Dec 27, 2016	40.39	40.44	40.32	40.37
1119	NASDAQ	FSZ	Fri, Dec 23, 2016	40.18	40.32	40.18	40.23
1118	NASDAQ	FSZ	Thu, Dec 22, 2016	40.27	40.28	40.19	40.19
1117	NASDAQ	FSZ	Wed, Dec 21, 2016	40.26	40.29	40.11	40.18
1116	NASDAQ	FSZ	Tue, Dec 20, 2016	39.83	40.01	39.83	39.93
1115	NASDAQ	FSZ	Mon, Dec 19, 2016	40.05	40.09	39.98	39.98
1114	NASDAQ	FSZ	Fri, Dec 16, 2016	39.77	40.12	39.77	39.96
1113	NASDAQ	FSZ	Thu, Dec 15, 2016	39.48	39.59	39.41	39.42
1112	NASDAQ	FSZ	Wed, Dec 14, 2016	40.33	40.33	39.79	39.79
1111	NASDAQ	FSZ	Tue, Dec 13, 2016	40.20	40.52	40.20	40.49
1110	NASDAQ	FSZ	Mon, Dec 12, 2016	40.14	40.14	39.91	39.96
1109	NASDAQ	FSZ	Fri, Dec 9, 2016	40.09	40.25	40.03	40.25
1108	NASDAQ	FSZ	Thu, Dec 8, 2016	40.07	40.07	39.86	39.99
1107	NASDAQ	FSZ	Wed, Dec 7, 2016	40.30	40.57	40.30	40.57
1106	NASDAQ	FSZ	Tue, Dec 6, 2016	40.27	40.46	40.26	40.38
1105	NASDAQ	FSZ	Mon, Dec 5, 2016	40.22	40.31	40.06	40.27
1104	NASDAQ	FSZ	Fri, Dec 2, 2016	39.62	39.78	39.62	39.73
1103	NASDAQ	FSZ	Thu, Dec 1, 2016	39.72	39.72	39.62	39.64
1102	NASDAQ	FSZ	Wed, Nov 30, 2016	39.83	39.85	39.76	39.84
1101	NASDAQ	FSZ	Tue, Nov 29, 2016	39.94	40.11	39.94	40.03
1100	NASDAQ	FSZ	Mon, Nov 28, 2016	39.86	39.86	39.52	39.52
1099	NASDAQ	FSZ	Fri, Nov 25, 2016	39.66	39.88	39.66	39.83
1098	NASDAQ	FSZ	Wed, Nov 23, 2016	39.11	39.13	39.00	39.09
1097	NASDAQ	FSZ	Tue, Nov 22, 2016	39.32	39.47	39.29	39.47
1096	NASDAQ	FSZ	Mon, Nov 21, 2016	39.64	39.66	39.41	39.63
1095	NASDAQ	FSZ	Fri, Nov 18, 2016	39.59	39.64	39.55	39.60
1094	NASDAQ	FSZ	Thu, Nov 17, 2016	39.78	39.86	39.70	39.73
1093	NASDAQ	FSZ	Wed, Nov 16, 2016	39.60	39.60	39.45	39.45
1092	NASDAQ	FSZ	Tue, Nov 15, 2016	39.40	39.67	39.37	39.67
1091	NASDAQ	FSZ	Mon, Nov 14, 2016	39.33	39.43	39.09	39.25
1090	NASDAQ	FSZ	Fri, Nov 11, 2016	40.02	40.02	39.53	39.68
1089	NASDAQ	FSZ	Thu, Nov 10, 2016	40.06	40.13	39.72	40.10
1088	NASDAQ	FSZ	Wed, Nov 9, 2016	40.24	40.24	39.97	40.20
1087	NASDAQ	FSZ	Tue, Nov 8, 2016	40.04	40.16	39.98	40.08
1086	NASDAQ	FSZ	Mon, Nov 7, 2016	39.89	40.18	39.89	40.18
1085	NASDAQ	FSZ	Fri, Nov 4, 2016	39.59	39.61	39.30	39.30
1084	NASDAQ	FSZ	Thu, Nov 3, 2016	39.74	39.76	39.57	39.58
1083	NASDAQ	FSZ	Wed, Nov 2, 2016	39.84	39.89	39.64	39.69
1082	NASDAQ	FSZ	Tue, Nov 1, 2016	40.10	40.16	40.06	40.11
1081	NASDAQ	FSZ	Mon, Oct 31, 2016	39.85	39.88	39.77	39.81
1080	NASDAQ	FSZ	Fri, Oct 28, 2016	39.75	39.83	39.75	39.83
1079	NASDAQ	FSZ	Thu, Oct 27, 2016	39.96	39.96	39.89	39.90
1078	NASDAQ	FSZ	Wed, Oct 26, 2016	40.05	40.05	39.87	39.98
1077	NASDAQ	FSZ	Tue, Oct 25, 2016	0.00	0.00	0.00	39.93
1076	NASDAQ	FSZ	Mon, Oct 24, 2016	40.10	40.10	39.90	39.93
1075	NASDAQ	FSZ	Fri, Oct 21, 2016	40.05	40.22	40.05	40.22
1074	NASDAQ	FSZ	Thu, Oct 20, 2016	40.30	40.40	40.17	40.27
1073	NASDAQ	FSZ	Wed, Oct 19, 2016	40.55	40.57	40.45	40.53
1072	NASDAQ	FSZ	Tue, Oct 18, 2016	40.26	40.34	40.15	40.25
1071	NASDAQ	FSZ	Mon, Oct 17, 2016	40.13	40.13	39.93	39.98
1070	NASDAQ	FSZ	Fri, Oct 14, 2016	40.47	40.56	40.38	40.41
1069	NASDAQ	FSZ	Thu, Oct 13, 2016	39.95	40.07	39.90	40.00
1068	NASDAQ	FSZ	Wed, Oct 12, 2016	40.28	40.34	40.09	40.18
1067	NASDAQ	FSZ	Tue, Oct 11, 2016	40.67	40.67	40.25	40.32
1066	NASDAQ	FSZ	Mon, Oct 10, 2016	40.75	40.84	40.73	40.73
1065	NASDAQ	FSZ	Fri, Oct 7, 2016	40.88	40.88	40.41	40.61
1064	NASDAQ	FSZ	Thu, Oct 6, 2016	40.92	40.92	40.80	40.81
1063	NASDAQ	FSZ	Wed, Oct 5, 2016	41.08	41.17	41.08	41.17
1062	NASDAQ	FSZ	Tue, Oct 4, 2016	40.94	40.96	40.79	40.81
1061	NASDAQ	FSZ	Mon, Oct 3, 2016	41.17	41.17	41.10	41.10
1060	NASDAQ	FSZ	Fri, Sep 30, 2016	40.97	41.24	40.88	41.18
1059	NASDAQ	FSZ	Thu, Sep 29, 2016	41.15	41.28	40.94	41.08
1058	NASDAQ	FSZ	Wed, Sep 28, 2016	41.03	41.43	41.03	41.39
1057	NASDAQ	FSZ	Tue, Sep 27, 2016	40.73	41.02	40.73	41.01
1056	NASDAQ	FSZ	Mon, Sep 26, 2016	41.14	41.18	41.02	41.02
1055	NASDAQ	FSZ	Fri, Sep 23, 2016	41.21	41.37	41.21	41.30
1054	NASDAQ	FSZ	Thu, Sep 22, 2016	41.50	41.56	41.41	41.41
1053	NASDAQ	FSZ	Wed, Sep 21, 2016	40.55	40.97	40.54	40.97
1052	NASDAQ	FSZ	Tue, Sep 20, 2016	40.39	40.43	40.36	40.36
1051	NASDAQ	FSZ	Mon, Sep 19, 2016	40.33	40.34	40.27	40.27
1050	NASDAQ	FSZ	Fri, Sep 16, 2016	39.88	39.88	39.88	39.88
1049	NASDAQ	FSZ	Thu, Sep 15, 2016	40.52	40.52	40.39	40.40
1048	NASDAQ	FSZ	Wed, Sep 14, 2016	40.41	40.41	40.18	40.18
1047	NASDAQ	FSZ	Tue, Sep 13, 2016	40.45	40.45	40.10	40.17
1046	NASDAQ	FSZ	Mon, Sep 12, 2016	40.26	40.54	40.26	40.54
1045	NASDAQ	FSZ	Fri, Sep 9, 2016	40.57	40.57	40.20	40.40
1044	NASDAQ	FSZ	Thu, Sep 8, 2016	41.10	41.10	40.95	40.95
1043	NASDAQ	FSZ	Wed, Sep 7, 2016	41.10	41.10	41.02	41.02
1042	NASDAQ	FSZ	Tue, Sep 6, 2016	40.84	41.00	40.84	40.98
1041	NASDAQ	FSZ	Fri, Sep 2, 2016	40.33	40.58	40.31	40.58
1040	NASDAQ	FSZ	Thu, Sep 1, 2016	40.10	40.26	40.06	40.15
1039	NASDAQ	FSZ	Wed, Aug 31, 2016	40.10	40.10	39.90	40.02
1038	NASDAQ	FSZ	Tue, Aug 30, 2016	40.30	40.30	40.21	40.21
1037	NASDAQ	FSZ	Mon, Aug 29, 2016	40.25	40.28	40.22	40.22
1036	NASDAQ	FSZ	Fri, Aug 26, 2016	40.69	40.74	40.12	40.24
1035	NASDAQ	FSZ	Thu, Aug 25, 2016	40.59	40.59	40.49	40.52
1034	NASDAQ	FSZ	Wed, Aug 24, 2016	40.76	40.80	40.52	40.53
1033	NASDAQ	FSZ	Tue, Aug 23, 2016	41.02	41.05	40.87	40.92
1032	NASDAQ	FSZ	Mon, Aug 22, 2016	40.63	40.77	40.60	40.72
1031	NASDAQ	FSZ	Fri, Aug 19, 2016	40.86	40.86	40.62	40.66
1030	NASDAQ	FSZ	Thu, Aug 18, 2016	40.97	41.20	40.97	41.20
1029	NASDAQ	FSZ	Wed, Aug 17, 2016	40.59	40.75	40.53	40.75
1028	NASDAQ	FSZ	Tue, Aug 16, 2016	40.83	40.95	40.83	40.89
1027	NASDAQ	FSZ	Mon, Aug 15, 2016	40.73	40.86	40.67	40.78
1026	NASDAQ	FSZ	Fri, Aug 12, 2016	40.66	40.72	40.66	40.72
1025	NASDAQ	FSZ	Thu, Aug 11, 2016	40.71	40.80	40.65	40.72
1024	NASDAQ	FSZ	Wed, Aug 10, 2016	40.24	40.29	40.23	40.27
1023	NASDAQ	FSZ	Tue, Aug 9, 2016	39.80	39.93	39.80	39.93
1022	NASDAQ	FSZ	Mon, Aug 8, 2016	39.26	39.51	39.26	39.47
1021	NASDAQ	FSZ	Fri, Aug 5, 2016	39.24	39.43	39.24	39.28
1020	NASDAQ	FSZ	Thu, Aug 4, 2016	39.28	39.34	39.28	39.29
1019	NASDAQ	FSZ	Wed, Aug 3, 2016	39.09	39.09	38.96	39.06
1018	NASDAQ	FSZ	Tue, Aug 2, 2016	39.35	39.38	39.32	39.37
1017	NASDAQ	FSZ	Mon, Aug 1, 2016	39.57	39.58	39.40	39.45
1016	NASDAQ	FSZ	Fri, Jul 29, 2016	39.38	39.71	39.38	39.58
1015	NASDAQ	FSZ	Thu, Jul 28, 2016	39.15	39.15	38.92	38.98
1014	NASDAQ	FSZ	Wed, Jul 27, 2016	38.80	39.01	38.68	39.01
1013	NASDAQ	FSZ	Tue, Jul 26, 2016	38.69	38.69	38.49	38.59
1012	NASDAQ	FSZ	Mon, Jul 25, 2016	38.79	38.79	38.74	38.74
1011	NASDAQ	FSZ	Fri, Jul 22, 2016	38.71	38.77	38.63	38.63
1010	NASDAQ	FSZ	Thu, Jul 21, 2016	38.67	38.70	38.54	38.65
1009	NASDAQ	FSZ	Wed, Jul 20, 2016	38.74	38.91	38.74	38.88
1008	NASDAQ	FSZ	Tue, Jul 19, 2016	38.55	38.55	38.55	38.55
1007	NASDAQ	FSZ	Mon, Jul 18, 2016	38.81	38.85	38.75	38.81
1006	NASDAQ	FSZ	Fri, Jul 15, 2016	38.60	38.60	38.52	38.58
1005	NASDAQ	FSZ	Thu, Jul 14, 2016	38.93	39.12	38.93	39.04
1004	NASDAQ	FSZ	Wed, Jul 13, 2016	38.71	38.89	38.67	38.69
1003	NASDAQ	FSZ	Tue, Jul 12, 2016	38.82	38.82	38.49	38.49
1002	NASDAQ	FSZ	Mon, Jul 11, 2016	38.32	38.67	38.32	38.53
1001	NASDAQ	FSZ	Fri, Jul 8, 2016	37.75	37.78	37.68	37.78
1000	NASDAQ	FSZ	Thu, Jul 7, 2016	37.65	37.84	37.37	37.48
999	NASDAQ	FSZ	Wed, Jul 6, 2016	37.27	37.42	36.98	37.42
998	NASDAQ	FSZ	Tue, Jul 5, 2016	38.15	38.15	37.60	37.62
997	NASDAQ	FSZ	Fri, Jul 1, 2016	39.14	39.14	38.90	38.90
996	NASDAQ	FSZ	Thu, Jun 30, 2016	38.34	38.61	38.19	38.59
995	NASDAQ	FSZ	Wed, Jun 29, 2016	38.07	38.07	37.81	37.83
994	NASDAQ	FSZ	Tue, Jun 28, 2016	37.08	37.38	36.91	37.38
993	NASDAQ	FSZ	Mon, Jun 27, 2016	36.90	36.90	36.18	36.47
992	NASDAQ	FSZ	Fri, Jun 24, 2016	38.27	38.62	37.39	37.39
991	NASDAQ	FSZ	Thu, Jun 23, 2016	40.05	40.52	40.04	40.51
990	NASDAQ	FSZ	Wed, Jun 22, 2016	39.80	39.83	39.46	39.46
989	NASDAQ	FSZ	Tue, Jun 21, 2016	40.45	40.76	40.43	40.45
988	NASDAQ	FSZ	Mon, Jun 20, 2016	40.69	40.69	40.34	40.34
987	NASDAQ	FSZ	Fri, Jun 17, 2016	39.28	39.63	39.26	39.59
986	NASDAQ	FSZ	Thu, Jun 16, 2016	38.59	39.02	38.37	39.02
985	NASDAQ	FSZ	Wed, Jun 15, 2016	39.19	39.34	39.02	39.02
984	NASDAQ	FSZ	Tue, Jun 14, 2016	39.08	39.08	38.65	38.88
983	NASDAQ	FSZ	Mon, Jun 13, 2016	39.54	39.54	39.24	39.32
982	NASDAQ	FSZ	Fri, Jun 10, 2016	40.50	40.50	40.06	40.17
981	NASDAQ	FSZ	Thu, Jun 9, 2016	41.21	41.21	41.03	41.11
980	NASDAQ	FSZ	Wed, Jun 8, 2016	41.73	41.73	41.58	41.58
979	NASDAQ	FSZ	Tue, Jun 7, 2016	41.47	41.65	41.47	41.63
978	NASDAQ	FSZ	Mon, Jun 6, 2016	41.03	41.27	41.03	41.17
977	NASDAQ	FSZ	Fri, Jun 3, 2016	40.85	40.97	40.63	40.95
976	NASDAQ	FSZ	Thu, Jun 2, 2016	40.34	40.47	40.31	40.46
975	NASDAQ	FSZ	Wed, Jun 1, 2016	40.49	40.60	40.46	40.60
974	NASDAQ	FSZ	Tue, May 31, 2016	40.36	40.48	40.30	40.35
973	NASDAQ	FSZ	Fri, May 27, 2016	40.39	40.52	40.27	40.27
972	NASDAQ	FSZ	Thu, May 26, 2016	40.57	40.61	40.54	40.57
971	NASDAQ	FSZ	Wed, May 25, 2016	40.41	40.41	40.23	40.23
970	NASDAQ	FSZ	Tue, May 24, 2016	40.15	40.17	40.07	40.09
969	NASDAQ	FSZ	Mon, May 23, 2016	39.68	39.95	39.68	39.85
968	NASDAQ	FSZ	Fri, May 20, 2016	39.75	39.88	39.70	39.82
967	NASDAQ	FSZ	Thu, May 19, 2016	39.36	39.49	39.36	39.42
966	NASDAQ	FSZ	Wed, May 18, 2016	39.56	39.88	39.45	39.53
965	NASDAQ	FSZ	Tue, May 17, 2016	40.00	40.00	39.68	39.71
964	NASDAQ	FSZ	Mon, May 16, 2016	39.90	40.01	39.80	39.97
963	NASDAQ	FSZ	Fri, May 13, 2016	40.08	40.09	39.83	39.83
962	NASDAQ	FSZ	Thu, May 12, 2016	40.20	40.25	40.08	40.24
961	NASDAQ	FSZ	Wed, May 11, 2016	40.21	40.33	40.02	40.12
960	NASDAQ	FSZ	Tue, May 10, 2016	40.36	40.36	40.24	40.30
959	NASDAQ	FSZ	Mon, May 9, 2016	40.07	40.07	40.07	40.07
958	NASDAQ	FSZ	Fri, May 6, 2016	39.85	39.98	39.85	39.94
957	NASDAQ	FSZ	Thu, May 5, 2016	40.16	40.16	39.76	39.86
956	NASDAQ	FSZ	Wed, May 4, 2016	40.47	40.48	40.20	40.25
955	NASDAQ	FSZ	Tue, May 3, 2016	40.94	40.97	40.70	40.72
954	NASDAQ	FSZ	Mon, May 2, 2016	41.09	41.23	41.06	41.18
953	NASDAQ	FSZ	Fri, Apr 29, 2016	40.69	40.86	40.62	40.72
952	NASDAQ	FSZ	Thu, Apr 28, 2016	40.78	40.86	40.49	40.49
951	NASDAQ	FSZ	Wed, Apr 27, 2016	40.79	40.93	40.76	40.76
950	NASDAQ	FSZ	Tue, Apr 26, 2016	40.67	40.67	40.50	40.50
949	NASDAQ	FSZ	Mon, Apr 25, 2016	40.37	40.45	40.37	40.43
948	NASDAQ	FSZ	Fri, Apr 22, 2016	40.47	40.59	40.35	40.48
947	NASDAQ	FSZ	Thu, Apr 21, 2016	40.94	41.14	40.46	40.58
946	NASDAQ	FSZ	Wed, Apr 20, 2016	41.48	41.48	41.26	41.34
945	NASDAQ	FSZ	Tue, Apr 19, 2016	41.75	41.79	41.65	41.78
944	NASDAQ	FSZ	Mon, Apr 18, 2016	41.02	41.13	41.02	41.13
943	NASDAQ	FSZ	Fri, Apr 15, 2016	40.97	40.97	40.85	40.90
942	NASDAQ	FSZ	Thu, Apr 14, 2016	41.18	41.18	40.94	41.10
941	NASDAQ	FSZ	Wed, Apr 13, 2016	40.96	40.96	40.81	40.95
940	NASDAQ	FSZ	Tue, Apr 12, 2016	40.53	40.69	40.31	40.60
939	NASDAQ	FSZ	Mon, Apr 11, 2016	40.64	40.73	40.43	40.44
938	NASDAQ	FSZ	Fri, Apr 8, 2016	40.30	40.54	40.30	40.54
937	NASDAQ	FSZ	Thu, Apr 7, 2016	40.02	40.18	39.90	39.90
936	NASDAQ	FSZ	Wed, Apr 6, 2016	40.14	40.36	40.14	40.36
935	NASDAQ	FSZ	Tue, Apr 5, 2016	40.04	40.04	40.04	39.72
934	NASDAQ	FSZ	Mon, Apr 4, 2016	40.04	40.21	39.99	40.04
933	NASDAQ	FSZ	Fri, Apr 1, 2016	39.80	40.11	39.80	40.11
932	NASDAQ	FSZ	Thu, Mar 31, 2016	40.16	40.24	40.11	39.92
931	NASDAQ	FSZ	Wed, Mar 30, 2016	39.84	40.15	39.84	39.92
930	NASDAQ	FSZ	Tue, Mar 29, 2016	38.83	39.36	38.83	39.35
929	NASDAQ	FSZ	Mon, Mar 28, 2016	39.15	39.15	39.02	39.02
928	NASDAQ	FSZ	Thu, Mar 24, 2016	38.95	38.95	38.85	38.85
927	NASDAQ	FSZ	Wed, Mar 23, 2016	39.32	39.46	39.25	39.25
926	NASDAQ	FSZ	Tue, Mar 22, 2016	39.29	39.48	39.29	39.35
925	NASDAQ	FSZ	Mon, Mar 21, 2016	39.70	39.70	39.52	39.56
924	NASDAQ	FSZ	Fri, Mar 18, 2016	39.67	39.80	39.51	39.70
923	NASDAQ	FSZ	Thu, Mar 17, 2016	39.47	39.93	39.44	39.80
922	NASDAQ	FSZ	Wed, Mar 16, 2016	38.64	39.31	38.55	39.31
921	NASDAQ	FSZ	Tue, Mar 15, 2016	39.10	39.10	39.10	38.70
920	NASDAQ	FSZ	Mon, Mar 14, 2016	39.17	39.22	39.14	39.19
919	NASDAQ	FSZ	Fri, Mar 11, 2016	38.48	38.48	38.48	39.28
918	NASDAQ	FSZ	Thu, Mar 10, 2016	38.38	38.38	38.38	38.48
917	NASDAQ	FSZ	Wed, Mar 9, 2016	38.33	38.45	38.28	38.47
916	NASDAQ	FSZ	Tue, Mar 8, 2016	38.60	38.60	38.47	38.82
915	NASDAQ	FSZ	Mon, Mar 7, 2016	38.70	39.01	38.70	38.82
914	NASDAQ	FSZ	Fri, Mar 4, 2016	38.74	38.85	38.66	38.67
913	NASDAQ	FSZ	Thu, Mar 3, 2016	38.14	38.14	38.14	38.61
912	NASDAQ	FSZ	Wed, Mar 2, 2016	37.94	38.14	37.80	38.15
911	NASDAQ	FSZ	Tue, Mar 1, 2016	37.36	37.36	37.36	38.15
910	NASDAQ	FSZ	Mon, Feb 29, 2016	37.52	37.66	37.30	37.36
909	NASDAQ	FSZ	Fri, Feb 26, 2016	37.32	37.47	37.32	37.36
908	NASDAQ	FSZ	Thu, Feb 25, 2016	37.11	37.39	37.10	37.33
907	NASDAQ	FSZ	Wed, Feb 24, 2016	36.26	37.02	36.26	36.93
906	NASDAQ	FSZ	Tue, Feb 23, 2016	37.04	37.09	36.78	36.82
905	NASDAQ	FSZ	Mon, Feb 22, 2016	36.90	37.11	36.90	37.02
904	NASDAQ	FSZ	Fri, Feb 19, 2016	36.79	36.94	36.76	36.87
903	NASDAQ	FSZ	Thu, Feb 18, 2016	36.98	37.04	36.84	36.85
902	NASDAQ	FSZ	Wed, Feb 17, 2016	36.71	36.88	36.71	36.78
901	NASDAQ	FSZ	Tue, Feb 16, 2016	35.84	36.36	35.83	36.36
900	NASDAQ	FSZ	Fri, Feb 12, 2016	35.25	35.56	35.11	35.56
899	NASDAQ	FSZ	Thu, Feb 11, 2016	35.16	35.25	34.89	35.16
898	NASDAQ	FSZ	Wed, Feb 10, 2016	35.71	35.86	35.53	35.53
897	NASDAQ	FSZ	Tue, Feb 9, 2016	35.07	35.42	34.99	35.28
896	NASDAQ	FSZ	Mon, Feb 8, 2016	36.10	36.10	35.56	35.84
895	NASDAQ	FSZ	Fri, Feb 5, 2016	37.04	37.04	36.69	36.74
894	NASDAQ	FSZ	Thu, Feb 4, 2016	36.68	37.06	36.50	36.99
893	NASDAQ	FSZ	Wed, Feb 3, 2016	36.96	37.28	36.93	37.28
892	NASDAQ	FSZ	Tue, Feb 2, 2016	36.56	36.74	36.46	36.64
891	NASDAQ	FSZ	Mon, Feb 1, 2016	37.17	37.35	37.14	37.35
890	NASDAQ	FSZ	Fri, Jan 29, 2016	37.00	37.43	36.95	37.20
889	NASDAQ	FSZ	Thu, Jan 28, 2016	37.22	37.22	36.81	37.03
888	NASDAQ	FSZ	Wed, Jan 27, 2016	36.81	37.20	36.66	36.70
887	NASDAQ	FSZ	Tue, Jan 26, 2016	36.39	36.79	36.39	36.71
886	NASDAQ	FSZ	Mon, Jan 25, 2016	36.37	36.50	36.23	36.36
885	NASDAQ	FSZ	Fri, Jan 22, 2016	36.32	36.50	36.17	36.42
884	NASDAQ	FSZ	Thu, Jan 21, 2016	35.85	35.92	35.37	35.89
883	NASDAQ	FSZ	Wed, Jan 20, 2016	36.10	36.18	35.47	36.06
882	NASDAQ	FSZ	Tue, Jan 19, 2016	36.67	36.90	36.46	36.58
881	NASDAQ	FSZ	Fri, Jan 15, 2016	36.45	36.45	36.01	36.10
880	NASDAQ	FSZ	Thu, Jan 14, 2016	37.10	37.45	37.01	37.32
879	NASDAQ	FSZ	Wed, Jan 13, 2016	37.70	37.71	37.22	37.32
878	NASDAQ	FSZ	Tue, Jan 12, 2016	37.90	37.97	37.54	37.81
877	NASDAQ	FSZ	Mon, Jan 11, 2016	37.58	37.58	37.25	37.43
876	NASDAQ	FSZ	Fri, Jan 8, 2016	37.76	37.76	37.57	37.57
875	NASDAQ	FSZ	Thu, Jan 7, 2016	37.93	38.22	37.93	38.02
874	NASDAQ	FSZ	Wed, Jan 6, 2016	38.60	38.79	38.57	38.68
873	NASDAQ	FSZ	Tue, Jan 5, 2016	39.28	39.32	39.00	39.30
872	NASDAQ	FSZ	Mon, Jan 4, 2016	39.52	39.52	39.06	39.42
871	NASDAQ	FSZ	Thu, Dec 31, 2015	40.33	40.33	39.87	40.11
870	NASDAQ	FSZ	Wed, Dec 30, 2015	40.69	40.75	40.53	40.58
869	NASDAQ	FSZ	Tue, Dec 29, 2015	40.40	40.68	40.40	40.58
868	NASDAQ	FSZ	Mon, Dec 28, 2015	40.13	40.32	40.10	40.23
867	NASDAQ	FSZ	Thu, Dec 24, 2015	40.30	40.33	40.20	40.28
866	NASDAQ	FSZ	Wed, Dec 23, 2015	39.94	40.11	39.74	40.11
865	NASDAQ	FSZ	Tue, Dec 22, 2015	39.51	39.70	39.43	39.59
864	NASDAQ	FSZ	Mon, Dec 21, 2015	39.30	39.30	39.14	39.27
863	NASDAQ	FSZ	Fri, Dec 18, 2015	39.59	39.59	39.01	39.04
862	NASDAQ	FSZ	Thu, Dec 17, 2015	39.64	39.69	39.53	39.69
861	NASDAQ	FSZ	Wed, Dec 16, 2015	39.69	40.03	39.46	39.93
860	NASDAQ	FSZ	Tue, Dec 15, 2015	39.36	39.36	39.15	39.19
859	NASDAQ	FSZ	Mon, Dec 14, 2015	38.98	38.98	38.79	38.98
858	NASDAQ	FSZ	Fri, Dec 11, 2015	39.12	39.12	38.95	38.99
857	NASDAQ	FSZ	Thu, Dec 10, 2015	39.60	39.61	39.41	39.41
856	NASDAQ	FSZ	Wed, Dec 9, 2015	39.64	39.71	39.30	39.53
855	NASDAQ	FSZ	Tue, Dec 8, 2015	39.62	39.82	39.60	39.81
854	NASDAQ	FSZ	Mon, Dec 7, 2015	39.98	40.15	39.98	40.11
853	NASDAQ	FSZ	Fri, Dec 4, 2015	39.63	40.30	39.63	40.18
852	NASDAQ	FSZ	Thu, Dec 3, 2015	39.76	39.86	39.65	39.86
851	NASDAQ	FSZ	Wed, Dec 2, 2015	39.33	39.40	39.19	39.27
850	NASDAQ	FSZ	Tue, Dec 1, 2015	39.21	39.33	39.11	39.28
849	NASDAQ	FSZ	Mon, Nov 30, 2015	39.19	39.24	38.95	39.07
848	NASDAQ	FSZ	Fri, Nov 27, 2015	38.92	38.92	38.77	38.77
847	NASDAQ	FSZ	Wed, Nov 25, 2015	38.98	39.12	38.85	38.91
846	NASDAQ	FSZ	Tue, Nov 24, 2015	38.74	38.89	38.52	38.75
845	NASDAQ	FSZ	Mon, Nov 23, 2015	39.10	39.10	38.88	38.93
844	NASDAQ	FSZ	Fri, Nov 20, 2015	39.50	39.50	39.14	39.14
843	NASDAQ	FSZ	Thu, Nov 19, 2015	39.30	39.41	39.27	39.35
842	NASDAQ	FSZ	Wed, Nov 18, 2015	39.14	39.23	39.02	39.14
841	NASDAQ	FSZ	Tue, Nov 17, 2015	39.21	39.21	38.94	38.95
840	NASDAQ	FSZ	Mon, Nov 16, 2015	38.58	39.03	38.58	39.03
839	NASDAQ	FSZ	Fri, Nov 13, 2015	38.66	38.78	38.51	38.64
838	NASDAQ	FSZ	Thu, Nov 12, 2015	39.05	39.08	38.87	38.87
837	NASDAQ	FSZ	Wed, Nov 11, 2015	39.45	39.51	39.27	39.28
836	NASDAQ	FSZ	Tue, Nov 10, 2015	39.02	39.06	38.82	39.05
835	NASDAQ	FSZ	Mon, Nov 9, 2015	39.38	39.38	39.14	39.29
834	NASDAQ	FSZ	Fri, Nov 6, 2015	39.46	39.68	39.42	39.65
833	NASDAQ	FSZ	Thu, Nov 5, 2015	39.81	39.87	39.62	39.86
832	NASDAQ	FSZ	Wed, Nov 4, 2015	40.13	40.13	39.87	39.87
831	NASDAQ	FSZ	Tue, Nov 3, 2015	40.13	40.29	40.11	40.29
830	NASDAQ	FSZ	Mon, Nov 2, 2015	40.27	40.38	40.24	40.36
829	NASDAQ	FSZ	Fri, Oct 30, 2015	39.81	40.00	39.72	39.72
828	NASDAQ	FSZ	Thu, Oct 29, 2015	39.53	39.85	39.53	39.85
827	NASDAQ	FSZ	Wed, Oct 28, 2015	39.89	40.18	39.66	39.80
826	NASDAQ	FSZ	Tue, Oct 27, 2015	39.88	39.88	39.51	39.65
825	NASDAQ	FSZ	Mon, Oct 26, 2015	40.15	40.17	39.90	39.91
824	NASDAQ	FSZ	Fri, Oct 23, 2015	40.12	40.34	40.12	40.34
823	NASDAQ	FSZ	Thu, Oct 22, 2015	39.74	40.01	39.74	39.79
822	NASDAQ	FSZ	Wed, Oct 21, 2015	39.76	39.79	39.51	39.51
821	NASDAQ	FSZ	Tue, Oct 20, 2015	39.70	39.78	39.59	39.59
820	NASDAQ	FSZ	Mon, Oct 19, 2015	39.61	39.61	39.50	39.50
819	NASDAQ	FSZ	Fri, Oct 16, 2015	39.85	39.96	39.77	39.95
818	NASDAQ	FSZ	Thu, Oct 15, 2015	39.28	39.72	39.28	39.70
817	NASDAQ	FSZ	Wed, Oct 14, 2015	39.31	39.37	39.22	39.33
816	NASDAQ	FSZ	Tue, Oct 13, 2015	39.15	39.40	39.12	39.19
815	NASDAQ	FSZ	Mon, Oct 12, 2015	39.53	39.65	39.49	39.62
814	NASDAQ	FSZ	Fri, Oct 9, 2015	39.61	39.62	39.46	39.50
813	NASDAQ	FSZ	Thu, Oct 8, 2015	38.76	39.36	38.76	39.34
812	NASDAQ	FSZ	Wed, Oct 7, 2015	39.13	39.13	38.70	38.90
811	NASDAQ	FSZ	Tue, Oct 6, 2015	39.06	39.06	38.97	38.99
810	NASDAQ	FSZ	Mon, Oct 5, 2015	38.35	38.50	38.31	38.40
809	NASDAQ	FSZ	Fri, Oct 2, 2015	37.52	37.89	37.52	37.81
808	NASDAQ	FSZ	Thu, Oct 1, 2015	37.43	37.43	37.31	37.43
807	NASDAQ	FSZ	Wed, Sep 30, 2015	37.17	37.34	37.08	37.30
806	NASDAQ	FSZ	Tue, Sep 29, 2015	36.78	36.83	36.64	36.71
805	NASDAQ	FSZ	Mon, Sep 28, 2015	37.08	37.12	36.70	36.82
804	NASDAQ	FSZ	Fri, Sep 25, 2015	37.55	37.60	37.07	37.12
803	NASDAQ	FSZ	Thu, Sep 24, 2015	37.19	37.32	37.01	37.32
802	NASDAQ	FSZ	Wed, Sep 23, 2015	37.89	37.89	37.36	37.43
801	NASDAQ	FSZ	Tue, Sep 22, 2015	38.02	38.02	37.67	37.89
800	NASDAQ	FSZ	Mon, Sep 21, 2015	38.84	38.89	38.68	38.69
799	NASDAQ	FSZ	Fri, Sep 18, 2015	39.06	39.27	38.84	38.84
798	NASDAQ	FSZ	Thu, Sep 17, 2015	39.24	39.67	39.19	39.51
797	NASDAQ	FSZ	Wed, Sep 16, 2015	39.11	39.11	39.11	39.11
796	NASDAQ	FSZ	Tue, Sep 15, 2015	38.69	38.92	38.69	38.86
795	NASDAQ	FSZ	Mon, Sep 14, 2015	38.61	38.81	38.60	38.81
794	NASDAQ	FSZ	Fri, Sep 11, 2015	38.58	39.00	38.58	39.00
793	NASDAQ	FSZ	Thu, Sep 10, 2015	38.68	39.00	38.63	38.90
792	NASDAQ	FSZ	Wed, Sep 9, 2015	39.01	39.01	38.50	38.52
791	NASDAQ	FSZ	Tue, Sep 8, 2015	38.63	38.66	38.37	38.66
790	NASDAQ	FSZ	Fri, Sep 4, 2015	38.00	38.25	37.98	38.25
789	NASDAQ	FSZ	Thu, Sep 3, 2015	38.83	38.83	38.59	38.62
788	NASDAQ	FSZ	Wed, Sep 2, 2015	38.71	38.71	38.17	38.46
787	NASDAQ	FSZ	Tue, Sep 1, 2015	38.24	38.66	38.24	38.33
786	NASDAQ	FSZ	Mon, Aug 31, 2015	39.03	39.25	39.00	39.10
785	NASDAQ	FSZ	Fri, Aug 28, 2015	38.96	39.24	38.95	39.20
784	NASDAQ	FSZ	Thu, Aug 27, 2015	39.51	39.51	38.93	39.18
783	NASDAQ	FSZ	Wed, Aug 26, 2015	39.38	39.38	38.75	39.28
782	NASDAQ	FSZ	Tue, Aug 25, 2015	39.53	40.27	38.57	38.57
781	NASDAQ	FSZ	Mon, Aug 24, 2015	37.85	39.06	37.58	38.14
780	NASDAQ	FSZ	Fri, Aug 21, 2015	39.50	39.80	38.78	38.83
779	NASDAQ	FSZ	Thu, Aug 20, 2015	39.93	40.10	39.59	39.60
778	NASDAQ	FSZ	Wed, Aug 19, 2015	40.36	40.48	40.14	40.44
777	NASDAQ	FSZ	Tue, Aug 18, 2015	40.46	40.58	40.40	40.52
776	NASDAQ	FSZ	Mon, Aug 17, 2015	40.66	40.81	40.53	40.69
775	NASDAQ	FSZ	Fri, Aug 14, 2015	40.54	40.75	40.54	40.62
774	NASDAQ	FSZ	Thu, Aug 13, 2015	40.55	40.61	40.43	40.48
773	NASDAQ	FSZ	Wed, Aug 12, 2015	40.31	40.54	40.15	40.46
772	NASDAQ	FSZ	Tue, Aug 11, 2015	40.59	40.92	40.42	40.48
771	NASDAQ	FSZ	Mon, Aug 10, 2015	40.51	40.98	40.51	40.88
770	NASDAQ	FSZ	Fri, Aug 7, 2015	40.64	40.77	40.53	40.63
769	NASDAQ	FSZ	Thu, Aug 6, 2015	41.10	41.13	40.79	40.97
768	NASDAQ	FSZ	Wed, Aug 5, 2015	41.20	41.32	41.14	41.26
767	NASDAQ	FSZ	Tue, Aug 4, 2015	41.23	41.27	40.99	41.00
766	NASDAQ	FSZ	Mon, Aug 3, 2015	41.32	41.42	41.10	41.22
765	NASDAQ	FSZ	Fri, Jul 31, 2015	41.32	41.54	41.07	41.07
764	NASDAQ	FSZ	Thu, Jul 30, 2015	40.70	40.91	40.65	40.91
763	NASDAQ	FSZ	Wed, Jul 29, 2015	40.89	41.18	40.89	40.98
762	NASDAQ	FSZ	Tue, Jul 28, 2015	40.52	40.88	40.44	40.88
761	NASDAQ	FSZ	Mon, Jul 27, 2015	40.60	40.66	40.12	40.21
760	NASDAQ	FSZ	Fri, Jul 24, 2015	41.17	41.17	40.69	40.72
759	NASDAQ	FSZ	Thu, Jul 23, 2015	41.24	41.43	41.23	41.26
758	NASDAQ	FSZ	Wed, Jul 22, 2015	40.99	41.12	40.99	41.01
757	NASDAQ	FSZ	Tue, Jul 21, 2015	41.23	41.49	41.23	41.36
756	NASDAQ	FSZ	Mon, Jul 20, 2015	41.38	41.44	41.36	41.43
755	NASDAQ	FSZ	Fri, Jul 17, 2015	41.36	41.43	41.35	41.41
754	NASDAQ	FSZ	Thu, Jul 16, 2015	41.43	41.63	41.31	41.55
753	NASDAQ	FSZ	Wed, Jul 15, 2015	41.32	41.32	40.84	40.84
752	NASDAQ	FSZ	Mon, Jul 13, 2015	40.98	41.04	40.93	40.99
751	NASDAQ	FSZ	Fri, Jul 10, 2015	40.56	41.14	40.56	41.05
750	NASDAQ	FSZ	Thu, Jul 9, 2015	39.88	40.07	39.63	39.77
749	NASDAQ	FSZ	Wed, Jul 8, 2015	39.31	39.40	39.19	39.26
748	NASDAQ	FSZ	Tue, Jul 7, 2015	39.62	39.81	39.02	39.79
747	NASDAQ	FSZ	Mon, Jul 6, 2015	39.71	40.06	39.71	39.87
746	NASDAQ	FSZ	Thu, Jul 2, 2015	40.69	40.69	40.25	40.38
745	NASDAQ	FSZ	Wed, Jul 1, 2015	40.56	40.61	39.94	40.13
744	NASDAQ	FSZ	Tue, Jun 30, 2015	40.93	40.96	39.98	40.15
743	NASDAQ	FSZ	Mon, Jun 29, 2015	41.00	41.07	40.56	40.59
742	NASDAQ	FSZ	Fri, Jun 26, 2015	41.51	41.51	41.07	41.29
741	NASDAQ	FSZ	Thu, Jun 25, 2015	41.24	41.35	41.00	41.00
740	NASDAQ	FSZ	Wed, Jun 24, 2015	41.46	41.62	41.18	41.29
739	NASDAQ	FSZ	Tue, Jun 23, 2015	41.80	42.16	41.80	42.08
738	NASDAQ	FSZ	Mon, Jun 22, 2015	42.34	42.39	42.08	42.15
737	NASDAQ	FSZ	Fri, Jun 19, 2015	41.69	41.86	41.52	41.82
736	NASDAQ	FSZ	Thu, Jun 18, 2015	41.49	41.78	41.42	41.62
735	NASDAQ	FSZ	Wed, Jun 17, 2015	41.57	41.58	41.08	41.43
734	NASDAQ	FSZ	Tue, Jun 16, 2015	41.40	41.55	41.35	41.48
733	NASDAQ	FSZ	Mon, Jun 15, 2015	41.18	41.48	41.06	41.43
732	NASDAQ	FSZ	Fri, Jun 12, 2015	42.02	42.13	41.84	41.92
731	NASDAQ	FSZ	Thu, Jun 11, 2015	42.24	42.24	42.00	42.19
730	NASDAQ	FSZ	Wed, Jun 10, 2015	42.18	42.37	42.10	42.31
729	NASDAQ	FSZ	Tue, Jun 9, 2015	41.80	41.86	41.61	41.68
728	NASDAQ	FSZ	Mon, Jun 8, 2015	41.62	41.78	41.57	41.77
727	NASDAQ	FSZ	Fri, Jun 5, 2015	41.39	41.64	41.21	41.64
726	NASDAQ	FSZ	Thu, Jun 4, 2015	42.43	42.58	42.03	42.13
725	NASDAQ	FSZ	Wed, Jun 3, 2015	42.39	42.57	42.39	42.41
724	NASDAQ	FSZ	Tue, Jun 2, 2015	42.27	42.35	42.11	42.15
723	NASDAQ	FSZ	Mon, Jun 1, 2015	41.89	42.39	41.76	41.96
722	NASDAQ	FSZ	Fri, May 29, 2015	42.55	42.55	41.82	41.82
721	NASDAQ	FSZ	Thu, May 28, 2015	42.31	42.41	42.11	42.39
720	NASDAQ	FSZ	Wed, May 27, 2015	42.19	42.31	42.16	42.27
719	NASDAQ	FSZ	Tue, May 26, 2015	42.33	42.33	41.80	41.84
718	NASDAQ	FSZ	Fri, May 22, 2015	42.80	42.81	42.64	42.70
717	NASDAQ	FSZ	Thu, May 21, 2015	43.17	43.21	43.03	43.07
716	NASDAQ	FSZ	Wed, May 20, 2015	42.87	43.06	42.72	42.94
715	NASDAQ	FSZ	Tue, May 19, 2015	43.01	43.08	42.82	42.88
714	NASDAQ	FSZ	Mon, May 18, 2015	43.37	43.37	42.96	43.01
713	NASDAQ	FSZ	Fri, May 15, 2015	43.04	43.45	42.86	43.41
712	NASDAQ	FSZ	Thu, May 14, 2015	43.41	43.69	43.27	43.63
711	NASDAQ	FSZ	Wed, May 13, 2015	42.69	42.94	42.69	42.89
710	NASDAQ	FSZ	Tue, May 12, 2015	42.42	42.57	42.36	42.44
709	NASDAQ	FSZ	Mon, May 11, 2015	42.45	42.57	42.35	42.39
708	NASDAQ	FSZ	Fri, May 8, 2015	42.52	42.69	42.39	42.41
707	NASDAQ	FSZ	Thu, May 7, 2015	42.06	42.11	41.89	42.02
706	NASDAQ	FSZ	Wed, May 6, 2015	42.46	42.56	42.24	42.31
705	NASDAQ	FSZ	Tue, May 5, 2015	42.78	42.78	42.23	42.23
704	NASDAQ	FSZ	Mon, May 4, 2015	42.59	42.59	42.38	42.49
703	NASDAQ	FSZ	Fri, May 1, 2015	42.41	42.57	42.31	42.57
702	NASDAQ	FSZ	Thu, Apr 30, 2015	41.92	42.14	41.92	42.04
701	NASDAQ	FSZ	Wed, Apr 29, 2015	41.93	42.28	41.87	41.97
700	NASDAQ	FSZ	Tue, Apr 28, 2015	41.48	41.77	41.48	41.62
699	NASDAQ	FSZ	Mon, Apr 27, 2015	42.03	42.09	41.74	41.74
698	NASDAQ	FSZ	Fri, Apr 24, 2015	41.85	42.00	41.78	41.89
697	NASDAQ	FSZ	Thu, Apr 23, 2015	41.48	42.10	41.48	42.05
696	NASDAQ	FSZ	Wed, Apr 22, 2015	41.61	41.61	41.36	41.48
695	NASDAQ	FSZ	Tue, Apr 21, 2015	41.93	42.14	41.87	42.09
694	NASDAQ	FSZ	Mon, Apr 20, 2015	41.87	41.91	41.63	41.67
693	NASDAQ	FSZ	Fri, Apr 17, 2015	41.65	41.76	41.54	41.74
692	NASDAQ	FSZ	Thu, Apr 16, 2015	41.96	42.26	41.88	42.18
691	NASDAQ	FSZ	Wed, Apr 15, 2015	42.01	42.04	41.67	41.99
690	NASDAQ	FSZ	Tue, Apr 14, 2015	41.63	41.76	41.63	41.73
689	NASDAQ	FSZ	Mon, Apr 13, 2015	41.44	41.51	41.25	41.42
688	NASDAQ	FSZ	Fri, Apr 10, 2015	41.53	41.59	41.41	41.58
687	NASDAQ	FSZ	Thu, Apr 9, 2015	41.58	41.60	41.33	41.45
686	NASDAQ	FSZ	Wed, Apr 8, 2015	41.80	41.80	41.41	41.46
685	NASDAQ	FSZ	Tue, Apr 7, 2015	41.61	41.64	41.14	41.14
684	NASDAQ	FSZ	Mon, Apr 6, 2015	41.50	41.72	41.41	41.53
683	NASDAQ	FSZ	Thu, Apr 2, 2015	41.06	41.23	41.06	41.12
682	NASDAQ	FSZ	Wed, Apr 1, 2015	40.43	40.74	40.43	40.69
681	NASDAQ	FSZ	Tue, Mar 31, 2015	40.43	40.45	40.22	40.34
680	NASDAQ	FSZ	Mon, Mar 30, 2015	40.96	40.96	40.80	40.84
679	NASDAQ	FSZ	Fri, Mar 27, 2015	40.91	40.95	40.82	40.87
678	NASDAQ	FSZ	Thu, Mar 26, 2015	40.90	41.00	40.66	40.76
677	NASDAQ	FSZ	Wed, Mar 25, 2015	41.70	41.70	41.27	41.40
676	NASDAQ	FSZ	Tue, Mar 24, 2015	41.82	41.82	41.71	41.71
675	NASDAQ	FSZ	Mon, Mar 23, 2015	41.60	41.60	41.14	41.60
674	NASDAQ	FSZ	Fri, Mar 20, 2015	40.79	41.23	40.79	41.00
673	NASDAQ	FSZ	Thu, Mar 19, 2015	40.05	40.18	39.96	40.03
672	NASDAQ	FSZ	Wed, Mar 18, 2015	39.71	40.55	39.58	40.48
671	NASDAQ	FSZ	Tue, Mar 17, 2015	39.14	39.43	39.14	39.43
670	NASDAQ	FSZ	Mon, Mar 16, 2015	39.34	39.36	39.30	39.31
669	NASDAQ	FSZ	Fri, Mar 13, 2015	38.89	39.21	38.89	39.21
668	NASDAQ	FSZ	Thu, Mar 12, 2015	38.91	39.03	38.77	39.03
667	NASDAQ	FSZ	Wed, Mar 11, 2015	38.66	38.66	38.58	38.64
666	NASDAQ	FSZ	Tue, Mar 10, 2015	38.96	38.96	38.59	38.63
665	NASDAQ	FSZ	Mon, Mar 9, 2015	39.42	39.42	39.21	39.40
664	NASDAQ	FSZ	Fri, Mar 6, 2015	39.57	39.57	39.24	39.24
663	NASDAQ	FSZ	Thu, Mar 5, 2015	39.90	39.98	39.66	39.79
662	NASDAQ	FSZ	Wed, Mar 4, 2015	39.86	39.86	39.51	39.84
661	NASDAQ	FSZ	Tue, Mar 3, 2015	40.23	40.23	39.83	39.85
660	NASDAQ	FSZ	Mon, Mar 2, 2015	40.25	40.41	40.17	40.38
659	NASDAQ	FSZ	Fri, Feb 27, 2015	40.52	40.55	40.34	40.43
658	NASDAQ	FSZ	Thu, Feb 26, 2015	40.30	40.30	40.20	40.20
657	NASDAQ	FSZ	Wed, Feb 25, 2015	40.36	40.47	40.22	40.32
656	NASDAQ	FSZ	Tue, Feb 24, 2015	40.24	40.41	40.17	40.26
655	NASDAQ	FSZ	Mon, Feb 23, 2015	40.39	40.39	40.04	40.07
654	NASDAQ	FSZ	Fri, Feb 20, 2015	40.09	40.46	40.07	40.41
653	NASDAQ	FSZ	Thu, Feb 19, 2015	40.03	40.06	39.72	39.78
652	NASDAQ	FSZ	Wed, Feb 18, 2015	39.97	40.04	39.59	40.03
651	NASDAQ	FSZ	Tue, Feb 17, 2015	39.90	40.00	39.47	39.92
650	NASDAQ	FSZ	Fri, Feb 13, 2015	39.95	39.95	39.65	39.72
649	NASDAQ	FSZ	Thu, Feb 12, 2015	39.33	39.78	39.33	39.72
648	NASDAQ	FSZ	Wed, Feb 11, 2015	39.12	39.29	38.87	39.03
647	NASDAQ	FSZ	Tue, Feb 10, 2015	39.23	39.41	39.15	39.39
646	NASDAQ	FSZ	Mon, Feb 9, 2015	38.95	39.09	38.94	39.06
645	NASDAQ	FSZ	Fri, Feb 6, 2015	39.01	39.12	38.86	38.98
644	NASDAQ	FSZ	Thu, Feb 5, 2015	38.86	39.01	38.79	38.99
643	NASDAQ	FSZ	Wed, Feb 4, 2015	38.77	38.85	38.65	38.68
642	NASDAQ	FSZ	Tue, Feb 3, 2015	38.34	38.66	38.34	38.63
641	NASDAQ	FSZ	Mon, Feb 2, 2015	38.03	38.16	37.94	38.11
640	NASDAQ	FSZ	Fri, Jan 30, 2015	37.73	37.88	37.60	37.60
639	NASDAQ	FSZ	Thu, Jan 29, 2015	37.74	37.88	37.73	37.88
638	NASDAQ	FSZ	Wed, Jan 28, 2015	37.85	38.04	37.43	37.43
637	NASDAQ	FSZ	Tue, Jan 27, 2015	38.20	38.30	38.05	38.23
636	NASDAQ	FSZ	Mon, Jan 26, 2015	38.19	38.27	38.10	38.19
635	NASDAQ	FSZ	Fri, Jan 23, 2015	38.46	38.66	38.31	38.37
634	NASDAQ	FSZ	Thu, Jan 22, 2015	37.99	38.45	37.99	38.34
633	NASDAQ	FSZ	Wed, Jan 21, 2015	38.66	38.69	38.47	38.60
632	NASDAQ	FSZ	Tue, Jan 20, 2015	38.77	38.84	38.45	38.49
631	NASDAQ	FSZ	Fri, Jan 16, 2015	38.69	38.96	38.42	38.72
630	NASDAQ	FSZ	Thu, Jan 15, 2015	39.09	39.27	38.21	39.16
629	NASDAQ	FSZ	Wed, Jan 14, 2015	37.86	37.86	37.61	37.78
628	NASDAQ	FSZ	Tue, Jan 13, 2015	37.85	38.01	37.59	37.62
627	NASDAQ	FSZ	Mon, Jan 12, 2015	37.82	37.82	37.63	37.66
626	NASDAQ	FSZ	Fri, Jan 9, 2015	37.73	37.78	37.70	37.76
625	NASDAQ	FSZ	Thu, Jan 8, 2015	37.54	37.54	37.35	37.48
624	NASDAQ	FSZ	Wed, Jan 7, 2015	37.13	37.19	36.95	37.17
623	NASDAQ	FSZ	Tue, Jan 6, 2015	37.41	37.44	36.99	37.00
622	NASDAQ	FSZ	Mon, Jan 5, 2015	37.51	37.51	37.26	37.38
621	NASDAQ	FSZ	Fri, Jan 2, 2015	38.13	38.13	37.76	37.83
620	NASDAQ	FSZ	Wed, Dec 31, 2014	38.36	38.38	38.05	38.05
619	NASDAQ	FSZ	Tue, Dec 30, 2014	38.50	38.59	38.35	38.36
618	NASDAQ	FSZ	Mon, Dec 29, 2014	38.67	38.72	38.45	38.54
617	NASDAQ	FSZ	Fri, Dec 26, 2014	38.84	39.02	38.84	38.91
616	NASDAQ	FSZ	Wed, Dec 24, 2014	38.96	39.02	38.81	38.91
615	NASDAQ	FSZ	Tue, Dec 23, 2014	38.93	38.93	38.67	38.79
614	NASDAQ	FSZ	Mon, Dec 22, 2014	39.04	39.04	38.76	38.83
613	NASDAQ	FSZ	Fri, Dec 19, 2014	38.68	38.68	38.45	38.56
612	NASDAQ	FSZ	Thu, Dec 18, 2014	38.59	38.61	38.28	38.54
611	NASDAQ	FSZ	Wed, Dec 17, 2014	38.06	38.36	37.94	38.15
610	NASDAQ	FSZ	Tue, Dec 16, 2014	37.79	38.55	37.71	38.19
609	NASDAQ	FSZ	Mon, Dec 15, 2014	38.36	38.36	37.77	37.77
608	NASDAQ	FSZ	Fri, Dec 12, 2014	38.66	38.66	38.26	38.28
607	NASDAQ	FSZ	Thu, Dec 11, 2014	38.62	38.74	38.46	38.47
606	NASDAQ	FSZ	Wed, Dec 10, 2014	38.91	38.91	38.55	38.59
605	NASDAQ	FSZ	Tue, Dec 9, 2014	38.88	38.90	38.78	38.90
604	NASDAQ	FSZ	Mon, Dec 8, 2014	39.13	39.13	38.98	39.02
603	NASDAQ	FSZ	Fri, Dec 5, 2014	39.34	39.56	39.31	39.56
602	NASDAQ	FSZ	Thu, Dec 4, 2014	39.23	39.48	39.23	39.35
601	NASDAQ	FSZ	Wed, Dec 3, 2014	39.08	39.13	39.02	39.13
600	NASDAQ	FSZ	Tue, Dec 2, 2014	39.12	39.15	39.08	39.14
599	NASDAQ	FSZ	Mon, Dec 1, 2014	39.58	39.58	39.33	39.38
598	NASDAQ	FSZ	Fri, Nov 28, 2014	39.45	39.50	39.34	39.36
597	NASDAQ	FSZ	Wed, Nov 26, 2014	39.44	39.55	39.41	39.55
596	NASDAQ	FSZ	Tue, Nov 25, 2014	39.36	39.58	39.36	39.51
595	NASDAQ	FSZ	Mon, Nov 24, 2014	39.21	39.37	39.21	39.37
594	NASDAQ	FSZ	Fri, Nov 21, 2014	39.28	39.34	39.02	39.10
593	NASDAQ	FSZ	Thu, Nov 20, 2014	39.05	39.23	39.01	39.18
592	NASDAQ	FSZ	Wed, Nov 19, 2014	39.15	39.56	39.06	39.27
591	NASDAQ	FSZ	Tue, Nov 18, 2014	39.00	39.14	39.00	39.11
590	NASDAQ	FSZ	Mon, Nov 17, 2014	38.48	38.57	38.48	38.54
589	NASDAQ	FSZ	Fri, Nov 14, 2014	38.54	38.74	38.54	38.74
588	NASDAQ	FSZ	Wed, Nov 12, 2014	38.67	38.70	38.56	38.60
587	NASDAQ	FSZ	Tue, Nov 11, 2014	38.54	38.82	38.53	38.71
586	NASDAQ	FSZ	Mon, Nov 10, 2014	38.57	38.57	38.42	38.42
585	NASDAQ	FSZ	Fri, Nov 7, 2014	38.13	38.30	38.12	38.25
584	NASDAQ	FSZ	Thu, Nov 6, 2014	38.28	38.30	38.17	38.22
583	NASDAQ	FSZ	Wed, Nov 5, 2014	38.35	38.44	38.32	38.44
582	NASDAQ	FSZ	Tue, Nov 4, 2014	37.98	38.15	37.98	38.05
581	NASDAQ	FSZ	Mon, Nov 3, 2014	38.15	38.19	37.82	37.92
580	NASDAQ	FSZ	Fri, Oct 31, 2014	38.26	38.56	38.25	38.50
579	NASDAQ	FSZ	Thu, Oct 30, 2014	38.10	38.45	38.10	38.45
578	NASDAQ	FSZ	Wed, Oct 29, 2014	38.50	38.56	37.96	38.01
577	NASDAQ	FSZ	Tue, Oct 28, 2014	38.15	38.32	38.15	38.32
576	NASDAQ	FSZ	Mon, Oct 27, 2014	37.67	37.83	37.52	37.71
575	NASDAQ	FSZ	Fri, Oct 24, 2014	37.88	37.88	37.62	37.79
574	NASDAQ	FSZ	Thu, Oct 23, 2014	37.65	37.85	37.54	37.68
573	NASDAQ	FSZ	Wed, Oct 22, 2014	37.43	37.70	37.30	37.30
572	NASDAQ	FSZ	Tue, Oct 21, 2014	37.39	37.66	37.39	37.66
571	NASDAQ	FSZ	Mon, Oct 20, 2014	36.78	37.00	36.68	36.88
570	NASDAQ	FSZ	Fri, Oct 17, 2014	36.75	36.82	36.55	36.62
569	NASDAQ	FSZ	Thu, Oct 16, 2014	35.54	36.04	35.54	35.85
568	NASDAQ	FSZ	Wed, Oct 15, 2014	36.24	36.45	35.60	36.17
567	NASDAQ	FSZ	Tue, Oct 14, 2014	36.48	36.73	36.32	36.32
566	NASDAQ	FSZ	Mon, Oct 13, 2014	36.83	36.86	36.36	36.45
565	NASDAQ	FSZ	Fri, Oct 10, 2014	36.74	36.74	36.44	36.44
564	NASDAQ	FSZ	Thu, Oct 9, 2014	37.94	37.94	37.06	37.10
563	NASDAQ	FSZ	Wed, Oct 8, 2014	37.49	38.09	37.45	38.06
562	NASDAQ	FSZ	Tue, Oct 7, 2014	37.94	37.94	37.47	37.61
561	NASDAQ	FSZ	Mon, Oct 6, 2014	38.06	38.28	38.05	38.21
560	NASDAQ	FSZ	Fri, Oct 3, 2014	38.09	38.19	38.01	38.18
559	NASDAQ	FSZ	Thu, Oct 2, 2014	38.45	38.45	38.12	38.30
558	NASDAQ	FSZ	Wed, Oct 1, 2014	38.78	38.84	38.54	38.60
557	NASDAQ	FSZ	Tue, Sep 30, 2014	38.94	39.19	38.94	39.02
556	NASDAQ	FSZ	Mon, Sep 29, 2014	39.06	39.18	38.99	39.06
555	NASDAQ	FSZ	Fri, Sep 26, 2014	39.40	39.63	39.35	39.43
554	NASDAQ	FSZ	Thu, Sep 25, 2014	39.60	39.68	39.39	39.48
553	NASDAQ	FSZ	Wed, Sep 24, 2014	39.96	40.07	39.81	40.01
552	NASDAQ	FSZ	Tue, Sep 23, 2014	40.28	40.28	40.03	40.16
551	NASDAQ	FSZ	Mon, Sep 22, 2014	40.45	40.58	40.28	40.49
550	NASDAQ	FSZ	Fri, Sep 19, 2014	40.63	40.63	40.37	40.47
549	NASDAQ	FSZ	Thu, Sep 18, 2014	40.47	40.75	40.47	40.65
548	NASDAQ	FSZ	Wed, Sep 17, 2014	40.47	40.55	40.39	40.41
547	NASDAQ	FSZ	Tue, Sep 16, 2014	40.51	40.77	40.38	40.73
546	NASDAQ	FSZ	Mon, Sep 15, 2014	40.64	40.72	40.53	40.72
545	NASDAQ	FSZ	Fri, Sep 12, 2014	40.93	40.93	40.57	40.67
544	NASDAQ	FSZ	Thu, Sep 11, 2014	40.77	40.80	40.67	40.77
543	NASDAQ	FSZ	Wed, Sep 10, 2014	40.87	40.87	40.65	40.86
542	NASDAQ	FSZ	Tue, Sep 9, 2014	40.92	40.99	40.88	40.96
541	NASDAQ	FSZ	Mon, Sep 8, 2014	41.20	41.24	40.98	41.06
540	NASDAQ	FSZ	Fri, Sep 5, 2014	41.41	41.51	41.41	41.49
539	NASDAQ	FSZ	Thu, Sep 4, 2014	41.84	41.84	41.44	41.46
538	NASDAQ	FSZ	Wed, Sep 3, 2014	42.40	42.40	42.01	42.05
537	NASDAQ	FSZ	Tue, Sep 2, 2014	41.66	42.01	41.65	41.98
536	NASDAQ	FSZ	Fri, Aug 29, 2014	41.81	41.85	41.74	41.85
535	NASDAQ	FSZ	Thu, Aug 28, 2014	41.72	41.89	41.72	41.88
534	NASDAQ	FSZ	Wed, Aug 27, 2014	42.06	42.08	41.92	41.99
533	NASDAQ	FSZ	Tue, Aug 26, 2014	42.00	42.00	41.90	41.93
532	NASDAQ	FSZ	Mon, Aug 25, 2014	41.76	41.87	41.76	41.84
531	NASDAQ	FSZ	Fri, Aug 22, 2014	41.46	41.64	41.44	41.56
530	NASDAQ	FSZ	Thu, Aug 21, 2014	41.69	41.75	41.55	41.62
529	NASDAQ	FSZ	Wed, Aug 20, 2014	41.48	41.64	41.48	41.63
528	NASDAQ	FSZ	Tue, Aug 19, 2014	41.74	41.79	41.71	41.79
527	NASDAQ	FSZ	Mon, Aug 18, 2014	40.72	41.47	40.72	41.47
526	NASDAQ	FSZ	Fri, Aug 15, 2014	41.27	41.28	41.14	41.28
525	NASDAQ	FSZ	Thu, Aug 14, 2014	41.17	41.30	41.14	41.28
524	NASDAQ	FSZ	Wed, Aug 13, 2014	40.87	40.97	40.83	40.83
523	NASDAQ	FSZ	Tue, Aug 12, 2014	40.66	40.66	40.45	40.62
522	NASDAQ	FSZ	Mon, Aug 11, 2014	40.45	40.65	40.43	40.55
521	NASDAQ	FSZ	Fri, Aug 8, 2014	40.01	40.08	40.01	40.07
520	NASDAQ	FSZ	Thu, Aug 7, 2014	40.18	40.18	39.92	40.06
519	NASDAQ	FSZ	Wed, Aug 6, 2014	40.20	40.38	40.17	40.38
518	NASDAQ	FSZ	Tue, Aug 5, 2014	40.66	40.74	40.37	40.49
517	NASDAQ	FSZ	Mon, Aug 4, 2014	40.78	40.91	40.59	40.91
516	NASDAQ	FSZ	Fri, Aug 1, 2014	40.85	41.03	40.62	40.68
515	NASDAQ	FSZ	Thu, Jul 31, 2014	41.86	41.86	41.03	41.03
514	NASDAQ	FSZ	Wed, Jul 30, 2014	41.80	41.88	41.41	41.70
513	NASDAQ	FSZ	Tue, Jul 29, 2014	42.40	42.40	42.14	42.17
512	NASDAQ	FSZ	Mon, Jul 28, 2014	42.32	42.32	41.99	42.17
511	NASDAQ	FSZ	Fri, Jul 25, 2014	42.62	42.63	42.32	42.50
510	NASDAQ	FSZ	Thu, Jul 24, 2014	42.76	42.85	42.68	42.81
509	NASDAQ	FSZ	Wed, Jul 23, 2014	43.01	43.01	42.61	42.77
508	NASDAQ	FSZ	Tue, Jul 22, 2014	42.55	42.66	42.55	42.56
507	NASDAQ	FSZ	Mon, Jul 21, 2014	42.61	42.61	42.41	42.41
506	NASDAQ	FSZ	Fri, Jul 18, 2014	42.69	42.90	42.60	42.90
505	NASDAQ	FSZ	Thu, Jul 17, 2014	42.77	42.91	42.61	42.72
504	NASDAQ	FSZ	Wed, Jul 16, 2014	43.09	43.10	42.94	43.07
503	NASDAQ	FSZ	Tue, Jul 15, 2014	43.02	43.02	42.74	42.89
502	NASDAQ	FSZ	Mon, Jul 14, 2014	43.00	43.19	42.97	43.12
501	NASDAQ	FSZ	Fri, Jul 11, 2014	42.50	42.64	42.28	42.42
500	NASDAQ	FSZ	Thu, Jul 10, 2014	42.47	42.56	42.29	42.53
499	NASDAQ	FSZ	Wed, Jul 9, 2014	42.71	43.04	42.71	42.94
498	NASDAQ	FSZ	Tue, Jul 8, 2014	43.07	43.07	42.74	42.92
497	NASDAQ	FSZ	Mon, Jul 7, 2014	43.26	43.27	43.06	43.07
496	NASDAQ	FSZ	Thu, Jul 3, 2014	43.80	43.80	43.49	43.67
495	NASDAQ	FSZ	Wed, Jul 2, 2014	43.44	43.52	43.28	43.52
494	NASDAQ	FSZ	Tue, Jul 1, 2014	43.32	43.62	43.28	43.55
493	NASDAQ	FSZ	Mon, Jun 30, 2014	42.99	43.05	42.80	43.00
492	NASDAQ	FSZ	Fri, Jun 27, 2014	42.96	43.08	42.84	43.08
491	NASDAQ	FSZ	Thu, Jun 26, 2014	43.17	43.17	42.71	43.02
490	NASDAQ	FSZ	Wed, Jun 25, 2014	43.06	43.09	42.91	43.09
489	NASDAQ	FSZ	Tue, Jun 24, 2014	43.44	43.44	42.95	43.21
488	NASDAQ	FSZ	Mon, Jun 23, 2014	43.90	43.95	43.90	43.95
487	NASDAQ	FSZ	Fri, Jun 20, 2014	44.04	44.05	44.04	44.05
486	NASDAQ	FSZ	Thu, Jun 19, 2014	44.39	44.39	44.03	44.05
485	NASDAQ	FSZ	Wed, Jun 18, 2014	43.91	44.07	43.66	44.07
484	NASDAQ	FSZ	Tue, Jun 17, 2014	43.55	43.82	43.52	43.75
483	NASDAQ	FSZ	Mon, Jun 16, 2014	43.64	43.92	43.63	43.92
482	NASDAQ	FSZ	Fri, Jun 13, 2014	43.54	43.75	43.54	43.66
481	NASDAQ	FSZ	Thu, Jun 12, 2014	44.00	44.00	43.70	43.81
480	NASDAQ	FSZ	Wed, Jun 11, 2014	44.65	44.65	43.73	43.80
479	NASDAQ	FSZ	Tue, Jun 10, 2014	44.25	44.33	44.21	44.24
478	NASDAQ	FSZ	Mon, Jun 9, 2014	44.29	44.49	44.21	44.44
477	NASDAQ	FSZ	Fri, Jun 6, 2014	44.43	44.56	44.18	44.27
476	NASDAQ	FSZ	Thu, Jun 5, 2014	44.15	44.35	44.10	44.29
475	NASDAQ	FSZ	Wed, Jun 4, 2014	43.88	43.88	43.66	43.82
474	NASDAQ	FSZ	Tue, Jun 3, 2014	43.80	43.80	43.46	43.72
473	NASDAQ	FSZ	Mon, Jun 2, 2014	43.98	43.98	43.68	43.82
472	NASDAQ	FSZ	Fri, May 30, 2014	43.84	43.99	43.84	43.99
471	NASDAQ	FSZ	Thu, May 29, 2014	43.74	43.82	43.62	43.82
470	NASDAQ	FSZ	Wed, May 28, 2014	43.77	43.81	43.54	43.76
469	NASDAQ	FSZ	Tue, May 27, 2014	43.49	43.57	43.49	43.57
468	NASDAQ	FSZ	Fri, May 23, 2014	43.18	43.36	43.18	43.35
467	NASDAQ	FSZ	Thu, May 22, 2014	43.31	43.37	43.13	43.35
466	NASDAQ	FSZ	Wed, May 21, 2014	43.07	43.21	42.93	43.18
465	NASDAQ	FSZ	Tue, May 20, 2014	43.23	43.27	42.82	43.07
464	NASDAQ	FSZ	Mon, May 19, 2014	43.16	43.16	42.90	43.08
463	NASDAQ	FSZ	Fri, May 16, 2014	42.97	42.97	42.73	42.73
462	NASDAQ	FSZ	Thu, May 15, 2014	43.30	43.33	43.20	43.23
461	NASDAQ	FSZ	Wed, May 14, 2014	43.73	43.75	43.54	43.68
460	NASDAQ	FSZ	Tue, May 13, 2014	43.92	43.94	43.80	43.80
459	NASDAQ	FSZ	Mon, May 12, 2014	44.46	44.46	43.86	44.12
458	NASDAQ	FSZ	Fri, May 9, 2014	43.77	44.00	43.76	43.79
457	NASDAQ	FSZ	Thu, May 8, 2014	44.15	44.34	43.80	43.80
456	NASDAQ	FSZ	Wed, May 7, 2014	44.10	44.26	44.10	44.20
455	NASDAQ	FSZ	Tue, May 6, 2014	44.12	44.39	44.12	44.29
454	NASDAQ	FSZ	Mon, May 5, 2014	44.23	44.44	43.87	44.44
453	NASDAQ	FSZ	Fri, May 2, 2014	44.34	44.61	44.34	44.61
452	NASDAQ	FSZ	Thu, May 1, 2014	44.48	44.49	44.12	44.12
451	NASDAQ	FSZ	Wed, Apr 30, 2014	44.26	44.46	44.21	44.46
450	NASDAQ	FSZ	Tue, Apr 29, 2014	44.30	44.30	44.02	44.12
449	NASDAQ	FSZ	Mon, Apr 28, 2014	43.77	43.88	43.54	43.88
448	NASDAQ	FSZ	Fri, Apr 25, 2014	43.78	43.84	43.75	43.77
447	NASDAQ	FSZ	Thu, Apr 24, 2014	43.94	43.97	43.82	43.94
446	NASDAQ	FSZ	Wed, Apr 23, 2014	44.03	44.03	44.01	44.01
445	NASDAQ	FSZ	Tue, Apr 22, 2014	43.76	43.91	43.74	43.77
444	NASDAQ	FSZ	Mon, Apr 21, 2014	43.40	43.42	43.30	43.42
443	NASDAQ	FSZ	Thu, Apr 17, 2014	43.36	43.46	43.25	43.42
442	NASDAQ	FSZ	Wed, Apr 16, 2014	42.85	42.90	42.68	42.90
441	NASDAQ	FSZ	Tue, Apr 15, 2014	42.36	42.46	42.02	42.24
440	NASDAQ	FSZ	Mon, Apr 14, 2014	42.49	42.56	42.49	42.56
439	NASDAQ	FSZ	Fri, Apr 11, 2014	43.07	43.28	42.99	42.99
438	NASDAQ	FSZ	Thu, Apr 10, 2014	43.94	43.95	43.60	43.63
437	NASDAQ	FSZ	Wed, Apr 9, 2014	43.72	44.03	43.72	44.03
436	NASDAQ	FSZ	Tue, Apr 8, 2014	43.02	43.39	43.02	43.34
435	NASDAQ	FSZ	Mon, Apr 7, 2014	43.52	43.61	43.31	43.56
434	NASDAQ	FSZ	Fri, Apr 4, 2014	43.54	43.71	43.43	43.48
433	NASDAQ	FSZ	Thu, Apr 3, 2014	43.45	43.53	43.26	43.53
432	NASDAQ	FSZ	Wed, Apr 2, 2014	43.38	43.63	43.38	43.63
431	NASDAQ	FSZ	Tue, Apr 1, 2014	43.70	43.71	43.56	43.70
430	NASDAQ	FSZ	Mon, Mar 31, 2014	43.38	43.42	43.31	43.36
429	NASDAQ	FSZ	Fri, Mar 28, 2014	42.98	43.01	42.75	42.89
428	NASDAQ	FSZ	Thu, Mar 27, 2014	43.07	43.07	42.59	42.79
427	NASDAQ	FSZ	Wed, Mar 26, 2014	42.97	42.97	42.77	42.82
426	NASDAQ	FSZ	Tue, Mar 25, 2014	42.62	42.72	42.52	42.71
425	NASDAQ	FSZ	Mon, Mar 24, 2014	42.06	42.41	42.05	42.34
424	NASDAQ	FSZ	Fri, Mar 21, 2014	43.04	43.04	42.50	42.66
423	NASDAQ	FSZ	Thu, Mar 20, 2014	42.41	42.72	42.41	42.64
422	NASDAQ	FSZ	Wed, Mar 19, 2014	43.42	43.42	42.73	42.79
421	NASDAQ	FSZ	Tue, Mar 18, 2014	43.28	43.54	43.28	43.54
420	NASDAQ	FSZ	Mon, Mar 17, 2014	43.03	43.15	43.03	43.15
419	NASDAQ	FSZ	Fri, Mar 14, 2014	42.59	42.59	42.43	42.43
418	NASDAQ	FSZ	Thu, Mar 13, 2014	43.35	43.35	42.59	42.59
417	NASDAQ	FSZ	Wed, Mar 12, 2014	43.23	43.38	43.21	43.38
416	NASDAQ	FSZ	Tue, Mar 11, 2014	43.58	43.58	43.31	43.42
415	NASDAQ	FSZ	Mon, Mar 10, 2014	43.23	43.54	43.23	43.39
414	NASDAQ	FSZ	Fri, Mar 7, 2014	43.67	43.68	43.33	43.68
413	NASDAQ	FSZ	Thu, Mar 6, 2014	43.78	43.83	43.60	43.77
412	NASDAQ	FSZ	Wed, Mar 5, 2014	43.21	43.21	43.21	43.21
411	NASDAQ	FSZ	Tue, Mar 4, 2014	42.85	43.02	42.76	43.02
410	NASDAQ	FSZ	Mon, Mar 3, 2014	42.40	42.59	42.24	42.24
409	NASDAQ	FSZ	Fri, Feb 28, 2014	43.29	43.53	43.29	43.53
408	NASDAQ	FSZ	Thu, Feb 27, 2014	42.92	42.95	42.77	42.95
407	NASDAQ	FSZ	Wed, Feb 26, 2014	42.67	42.68	42.47	42.51
406	NASDAQ	FSZ	Tue, Feb 25, 2014	42.56	42.76	42.55	42.55
405	NASDAQ	FSZ	Mon, Feb 24, 2014	42.39	42.60	42.35	42.44
404	NASDAQ	FSZ	Fri, Feb 21, 2014	42.40	42.49	42.14	42.40
403	NASDAQ	FSZ	Thu, Feb 20, 2014	42.15	42.23	42.00	42.21
402	NASDAQ	FSZ	Wed, Feb 19, 2014	42.56	42.64	42.47	42.47
401	NASDAQ	FSZ	Tue, Feb 18, 2014	42.47	42.57	42.47	42.51
400	NASDAQ	FSZ	Fri, Feb 14, 2014	42.24	42.35	42.09	42.33
399	NASDAQ	FSZ	Thu, Feb 13, 2014	42.03	42.20	41.97	42.07
398	NASDAQ	FSZ	Wed, Feb 12, 2014	41.78	41.84	41.70	41.79
397	NASDAQ	FSZ	Tue, Feb 11, 2014	41.67	41.84	41.67	41.80
396	NASDAQ	FSZ	Mon, Feb 10, 2014	41.55	41.55	41.36	41.50
395	NASDAQ	FSZ	Fri, Feb 7, 2014	41.02	41.61	41.02	41.61
394	NASDAQ	FSZ	Thu, Feb 6, 2014	40.97	40.97	40.95	40.95
393	NASDAQ	FSZ	Wed, Feb 5, 2014	40.33	40.34	40.11	40.34
392	NASDAQ	FSZ	Tue, Feb 4, 2014	40.10	40.16	39.88	40.15
391	NASDAQ	FSZ	Mon, Feb 3, 2014	40.46	40.46	39.76	39.78
390	NASDAQ	FSZ	Fri, Jan 31, 2014	40.19	40.68	40.10	40.51
389	NASDAQ	FSZ	Thu, Jan 30, 2014	40.51	40.85	40.51	40.81
388	NASDAQ	FSZ	Wed, Jan 29, 2014	40.68	40.85	40.68	40.69
387	NASDAQ	FSZ	Tue, Jan 28, 2014	40.88	40.97	40.82	40.97
386	NASDAQ	FSZ	Mon, Jan 27, 2014	40.39	40.45	40.01	40.03
385	NASDAQ	FSZ	Fri, Jan 24, 2014	40.95	41.06	40.82	40.82
384	NASDAQ	FSZ	Thu, Jan 23, 2014	41.87	41.87	41.67	41.75
383	NASDAQ	FSZ	Wed, Jan 22, 2014	41.34	41.40	41.32	41.36
382	NASDAQ	FSZ	Tue, Jan 21, 2014	41.63	41.63	41.31	41.45
381	NASDAQ	FSZ	Fri, Jan 17, 2014	41.68	41.68	41.20	41.26
380	NASDAQ	FSZ	Thu, Jan 16, 2014	41.46	41.66	41.46	41.66
379	NASDAQ	FSZ	Wed, Jan 15, 2014	41.49	41.70	41.47	41.66
378	NASDAQ	FSZ	Tue, Jan 14, 2014	41.45	41.67	41.45	41.67
377	NASDAQ	FSZ	Mon, Jan 13, 2014	41.55	41.55	41.27	41.27
376	NASDAQ	FSZ	Fri, Jan 10, 2014	41.35	41.57	41.34	41.56
375	NASDAQ	FSZ	Thu, Jan 9, 2014	40.83	41.00	40.60	41.00
374	NASDAQ	FSZ	Wed, Jan 8, 2014	40.51	40.59	40.30	40.48
373	NASDAQ	FSZ	Tue, Jan 7, 2014	40.72	40.72	40.53	40.63
372	NASDAQ	FSZ	Mon, Jan 6, 2014	40.40	40.68	40.37	40.68
371	NASDAQ	FSZ	Fri, Jan 3, 2014	40.29	40.64	40.29	40.54
370	NASDAQ	FSZ	Thu, Jan 2, 2014	39.96	40.33	39.96	40.29
369	NASDAQ	FSZ	Tue, Dec 31, 2013	41.11	41.23	40.86	41.20
368	NASDAQ	FSZ	Mon, Dec 30, 2013	41.04	41.18	41.02	41.18
367	NASDAQ	FSZ	Fri, Dec 27, 2013	41.02	41.02	41.02	41.02
366	NASDAQ	FSZ	Thu, Dec 26, 2013	40.27	40.71	40.27	40.38
365	NASDAQ	FSZ	Tue, Dec 24, 2013	40.40	40.53	40.40	40.52
364	NASDAQ	FSZ	Mon, Dec 23, 2013	40.47	40.48	40.16	40.47
363	NASDAQ	FSZ	Fri, Dec 20, 2013	40.12	40.16	39.87	39.87
362	NASDAQ	FSZ	Thu, Dec 19, 2013	39.80	39.85	39.80	39.85
361	NASDAQ	FSZ	Wed, Dec 18, 2013	39.53	40.06	39.42	39.45
360	NASDAQ	FSZ	Tue, Dec 17, 2013	39.28	39.46	39.16	39.46
359	NASDAQ	FSZ	Mon, Dec 16, 2013	39.29	39.29	39.26	39.27
358	NASDAQ	FSZ	Fri, Dec 13, 2013	38.87	38.90	38.87	38.90
357	NASDAQ	FSZ	Thu, Dec 12, 2013	39.09	39.09	38.69	38.76
356	NASDAQ	FSZ	Wed, Dec 11, 2013	39.36	39.36	39.09	39.27
355	NASDAQ	FSZ	Tue, Dec 10, 2013	39.46	39.49	39.36	39.41
354	NASDAQ	FSZ	Mon, Dec 9, 2013	39.61	39.61	39.32	39.33
353	NASDAQ	FSZ	Fri, Dec 6, 2013	39.30	39.30	39.15	39.29
352	NASDAQ	FSZ	Thu, Dec 5, 2013	38.77	39.05	38.77	38.98
351	NASDAQ	FSZ	Wed, Dec 4, 2013	38.69	38.70	38.50	38.64
350	NASDAQ	FSZ	Tue, Dec 3, 2013	39.21	39.21	38.82	39.04
349	NASDAQ	FSZ	Mon, Dec 2, 2013	39.56	39.64	39.32	39.51
348	NASDAQ	FSZ	Fri, Nov 29, 2013	40.00	40.01	39.56	39.73
347	NASDAQ	FSZ	Wed, Nov 27, 2013	39.89	39.89	39.67	39.75
346	NASDAQ	FSZ	Tue, Nov 26, 2013	39.40	39.74	39.40	39.74
345	NASDAQ	FSZ	Mon, Nov 25, 2013	39.55	39.55	39.49	39.49
344	NASDAQ	FSZ	Fri, Nov 22, 2013	39.63	39.71	39.60	39.69
343	NASDAQ	FSZ	Thu, Nov 21, 2013	39.38	39.38	39.33	39.37
342	NASDAQ	FSZ	Wed, Nov 20, 2013	39.44	39.44	39.23	39.23
341	NASDAQ	FSZ	Tue, Nov 19, 2013	39.86	39.86	39.68	39.68
340	NASDAQ	FSZ	Mon, Nov 18, 2013	40.06	40.08	39.66	39.89
339	NASDAQ	FSZ	Fri, Nov 15, 2013	40.02	40.02	39.87	39.87
338	NASDAQ	FSZ	Thu, Nov 14, 2013	39.73	39.76	39.66	39.74
337	NASDAQ	FSZ	Wed, Nov 13, 2013	39.34	39.49	39.22	39.49
336	NASDAQ	FSZ	Tue, Nov 12, 2013	39.79	39.79	39.69	39.76
335	NASDAQ	FSZ	Mon, Nov 11, 2013	39.68	39.71	39.61	39.62
334	NASDAQ	FSZ	Fri, Nov 8, 2013	39.04	39.29	39.04	39.29
333	NASDAQ	FSZ	Thu, Nov 7, 2013	39.49	39.65	39.26	39.31
332	NASDAQ	FSZ	Wed, Nov 6, 2013	39.47	39.65	39.47	39.65
331	NASDAQ	FSZ	Tue, Nov 5, 2013	39.30	39.33	39.29	39.31
330	NASDAQ	FSZ	Mon, Nov 4, 2013	39.70	39.70	39.60	39.67
329	NASDAQ	FSZ	Fri, Nov 1, 2013	39.49	39.53	39.47	39.53
328	NASDAQ	FSZ	Thu, Oct 31, 2013	39.65	39.72	39.65	39.72
327	NASDAQ	FSZ	Wed, Oct 30, 2013	40.06	40.07	39.82	39.82
326	NASDAQ	FSZ	Tue, Oct 29, 2013	39.34	39.70	39.31	39.70
325	NASDAQ	FSZ	Mon, Oct 28, 2013	39.69	39.70	39.68	39.68
324	NASDAQ	FSZ	Fri, Oct 25, 2013	39.60	39.92	39.60	39.92
323	NASDAQ	FSZ	Thu, Oct 24, 2013	40.04	40.04	39.85	39.93
322	NASDAQ	FSZ	Wed, Oct 23, 2013	40.04	40.04	39.75	39.79
321	NASDAQ	FSZ	Tue, Oct 22, 2013	39.40	39.75	39.40	39.72
320	NASDAQ	FSZ	Mon, Oct 21, 2013	39.24	39.37	39.15	39.37
319	NASDAQ	FSZ	Fri, Oct 18, 2013	39.03	39.20	39.03	39.14
318	NASDAQ	FSZ	Thu, Oct 17, 2013	38.63	38.74	38.51	38.68
317	NASDAQ	FSZ	Wed, Oct 16, 2013	37.89	38.19	37.89	38.19
316	NASDAQ	FSZ	Tue, Oct 15, 2013	38.09	38.10	37.84	37.84
315	NASDAQ	FSZ	Mon, Oct 14, 2013	38.13	38.24	37.93	38.24
314	NASDAQ	FSZ	Fri, Oct 11, 2013	38.03	38.15	37.92	38.15
313	NASDAQ	FSZ	Thu, Oct 10, 2013	37.66	37.99	37.64	37.99
312	NASDAQ	FSZ	Wed, Oct 9, 2013	37.40	37.40	37.12	37.25
311	NASDAQ	FSZ	Tue, Oct 8, 2013	37.71	37.76	37.58	37.60
310	NASDAQ	FSZ	Mon, Oct 7, 2013	37.72	37.81	37.72	37.75
309	NASDAQ	FSZ	Fri, Oct 4, 2013	38.02	38.02	37.88	37.88
308	NASDAQ	FSZ	Thu, Oct 3, 2013	38.06	38.15	37.89	37.96
307	NASDAQ	FSZ	Wed, Oct 2, 2013	38.33	38.33	38.19	38.21
306	NASDAQ	FSZ	Tue, Oct 1, 2013	38.30	38.42	38.13	38.33
305	NASDAQ	FSZ	Mon, Sep 30, 2013	37.94	38.07	37.94	38.07
304	NASDAQ	FSZ	Fri, Sep 27, 2013	38.32	38.39	38.25	38.25
303	NASDAQ	FSZ	Thu, Sep 26, 2013	38.15	38.15	37.96	38.04
302	NASDAQ	FSZ	Wed, Sep 25, 2013	38.15	38.20	37.98	38.13
301	NASDAQ	FSZ	Tue, Sep 24, 2013	38.10	38.20	38.08	38.08
300	NASDAQ	FSZ	Mon, Sep 23, 2013	38.12	38.17	38.12	38.17
299	NASDAQ	FSZ	Fri, Sep 20, 2013	38.25	38.30	38.07	38.19
298	NASDAQ	FSZ	Thu, Sep 19, 2013	38.68	38.68	38.35	38.37
297	NASDAQ	FSZ	Wed, Sep 18, 2013	37.23	38.40	37.23	38.40
296	NASDAQ	FSZ	Tue, Sep 17, 2013	37.68	37.68	37.39	37.66
295	NASDAQ	FSZ	Mon, Sep 16, 2013	38.02	38.02	37.77	37.77
294	NASDAQ	FSZ	Fri, Sep 13, 2013	37.53	37.53	37.52	37.52
293	NASDAQ	FSZ	Thu, Sep 12, 2013	37.34	37.51	37.22	37.30
292	NASDAQ	FSZ	Wed, Sep 11, 2013	37.58	37.75	37.51	37.71
291	NASDAQ	FSZ	Tue, Sep 10, 2013	37.35	37.35	37.33	37.33
290	NASDAQ	FSZ	Fri, Sep 6, 2013	36.70	36.70	36.46	36.46
289	NASDAQ	FSZ	Thu, Sep 5, 2013	36.45	36.45	36.41	36.43
288	NASDAQ	FSZ	Wed, Sep 4, 2013	35.93	36.46	35.93	36.44
287	NASDAQ	FSZ	Tue, Sep 3, 2013	36.23	36.44	36.23	36.44
286	NASDAQ	FSZ	Fri, Aug 30, 2013	35.93	35.93	35.93	35.93
285	NASDAQ	FSZ	Thu, Aug 29, 2013	36.15	36.28	36.05	36.10
284	NASDAQ	FSZ	Wed, Aug 28, 2013	36.22	36.37	36.13	36.13
283	NASDAQ	FSZ	Tue, Aug 27, 2013	37.29	37.29	36.80	36.80
282	NASDAQ	FSZ	Mon, Aug 26, 2013	37.50	37.55	37.35	37.35
281	NASDAQ	FSZ	Fri, Aug 23, 2013	37.86	37.86	37.57	37.63
280	NASDAQ	FSZ	Thu, Aug 22, 2013	37.53	37.53	37.31	37.48
279	NASDAQ	FSZ	Wed, Aug 21, 2013	37.53	37.53	37.15	37.15
278	NASDAQ	FSZ	Tue, Aug 20, 2013	37.49	37.57	37.42	37.42
277	NASDAQ	FSZ	Mon, Aug 19, 2013	37.57	37.57	37.19	37.19
276	NASDAQ	FSZ	Fri, Aug 16, 2013	37.16	37.16	37.15	37.15
275	NASDAQ	FSZ	Thu, Aug 15, 2013	37.04	37.25	37.04	37.25
274	NASDAQ	FSZ	Wed, Aug 14, 2013	37.41	37.41	37.24	37.41
273	NASDAQ	FSZ	Tue, Aug 13, 2013	37.19	37.26	37.19	37.26
272	NASDAQ	FSZ	Mon, Aug 12, 2013	37.37	37.41	37.37	37.39
271	NASDAQ	FSZ	Fri, Aug 9, 2013	37.65	37.68	37.63	37.66
270	NASDAQ	FSZ	Thu, Aug 8, 2013	37.81	37.89	37.79	37.79
269	NASDAQ	FSZ	Wed, Aug 7, 2013	37.34	37.36	37.28	37.28
268	NASDAQ	FSZ	Tue, Aug 6, 2013	37.27	37.27	37.25	37.25
267	NASDAQ	FSZ	Mon, Aug 5, 2013	37.11	37.11	37.05	37.05
266	NASDAQ	FSZ	Fri, Aug 2, 2013	36.86	37.03	36.86	37.03
265	NASDAQ	FSZ	Thu, Aug 1, 2013	36.65	36.73	36.60	36.72
264	NASDAQ	FSZ	Wed, Jul 31, 2013	36.29	36.72	36.25	36.61
263	NASDAQ	FSZ	Tue, Jul 30, 2013	36.15	36.17	36.04	36.17
262	NASDAQ	FSZ	Mon, Jul 29, 2013	36.10	36.10	35.90	35.90
261	NASDAQ	FSZ	Fri, Jul 26, 2013	35.83	36.03	35.83	35.95
260	NASDAQ	FSZ	Thu, Jul 25, 2013	35.76	35.76	35.76	35.76
259	NASDAQ	FSZ	Wed, Jul 24, 2013	35.95	36.10	35.92	36.03
258	NASDAQ	FSZ	Tue, Jul 23, 2013	36.13	36.25	36.01	36.16
257	NASDAQ	FSZ	Mon, Jul 22, 2013	36.31	36.33	36.11	36.11
256	NASDAQ	FSZ	Fri, Jul 19, 2013	35.91	36.18	35.91	36.13
255	NASDAQ	FSZ	Wed, Jul 17, 2013	35.66	35.66	35.59	35.66
254	NASDAQ	FSZ	Tue, Jul 16, 2013	35.60	35.79	35.58	35.79
253	NASDAQ	FSZ	Mon, Jul 15, 2013	35.70	35.84	35.50	35.84
252	NASDAQ	FSZ	Fri, Jul 12, 2013	35.80	35.80	35.54	35.70
251	NASDAQ	FSZ	Thu, Jul 11, 2013	35.22	35.64	35.22	35.64
250	NASDAQ	FSZ	Wed, Jul 10, 2013	34.53	34.68	34.44	34.68
249	NASDAQ	FSZ	Tue, Jul 9, 2013	34.39	34.39	34.20	34.24
248	NASDAQ	FSZ	Mon, Jul 8, 2013	34.34	34.34	34.32	34.34
247	NASDAQ	FSZ	Fri, Jul 5, 2013	33.95	34.05	33.95	34.00
246	NASDAQ	FSZ	Wed, Jul 3, 2013	34.02	34.02	33.95	33.95
245	NASDAQ	FSZ	Tue, Jul 2, 2013	34.07	34.07	33.85	33.85
244	NASDAQ	FSZ	Mon, Jul 1, 2013	34.00	34.36	34.00	34.09
243	NASDAQ	FSZ	Fri, Jun 28, 2013	34.03	34.03	33.98	33.98
242	NASDAQ	FSZ	Thu, Jun 27, 2013	33.96	33.96	33.75	33.75
241	NASDAQ	FSZ	Wed, Jun 26, 2013	33.70	33.86	33.70	33.74
240	NASDAQ	FSZ	Tue, Jun 25, 2013	33.24	33.44	33.21	33.44
239	NASDAQ	FSZ	Mon, Jun 24, 2013	32.89	33.30	32.84	32.99
238	NASDAQ	FSZ	Fri, Jun 21, 2013	33.81	33.94	33.27	33.84
237	NASDAQ	FSZ	Thu, Jun 20, 2013	35.21	35.21	34.88	34.88
236	NASDAQ	FSZ	Wed, Jun 19, 2013	36.30	36.40	35.94	35.94
235	NASDAQ	FSZ	Tue, Jun 18, 2013	36.33	36.46	36.24	36.46
234	NASDAQ	FSZ	Mon, Jun 17, 2013	35.98	36.14	35.78	36.14
233	NASDAQ	FSZ	Fri, Jun 14, 2013	35.94	36.11	35.89	35.93
232	NASDAQ	FSZ	Thu, Jun 13, 2013	35.74	35.74	35.26	35.72
231	NASDAQ	FSZ	Wed, Jun 12, 2013	35.53	35.68	35.53	35.68
230	NASDAQ	FSZ	Tue, Jun 11, 2013	35.66	35.66	35.37	35.61
229	NASDAQ	FSZ	Mon, Jun 10, 2013	35.90	35.90	35.70	35.87
228	NASDAQ	FSZ	Fri, Jun 7, 2013	35.40	35.91	35.40	35.84
227	NASDAQ	FSZ	Wed, Jun 5, 2013	35.21	35.35	35.20	35.32
226	NASDAQ	FSZ	Tue, Jun 4, 2013	35.70	35.70	35.70	35.70
225	NASDAQ	FSZ	Mon, Jun 3, 2013	35.48	35.67	35.45	35.56
224	NASDAQ	FSZ	Fri, May 31, 2013	35.76	35.76	35.18	35.18
223	NASDAQ	FSZ	Thu, May 30, 2013	35.89	36.12	35.79	36.12
222	NASDAQ	FSZ	Wed, May 29, 2013	35.68	35.77	35.43	35.75
221	NASDAQ	FSZ	Tue, May 28, 2013	36.01	36.01	35.82	35.82
220	NASDAQ	FSZ	Fri, May 24, 2013	35.59	35.80	35.39	35.75
219	NASDAQ	FSZ	Thu, May 23, 2013	35.73	35.73	35.12	35.56
218	NASDAQ	FSZ	Wed, May 22, 2013	36.14	36.14	35.48	35.62
217	NASDAQ	FSZ	Tue, May 21, 2013	35.99	36.11	35.94	36.11
216	NASDAQ	FSZ	Mon, May 20, 2013	35.97	36.21	35.81	36.19
215	NASDAQ	FSZ	Fri, May 17, 2013	35.79	35.89	35.76	35.88
214	NASDAQ	FSZ	Thu, May 16, 2013	36.26	36.39	35.97	35.97
213	NASDAQ	FSZ	Wed, May 15, 2013	35.77	36.14	35.74	35.74
212	NASDAQ	FSZ	Tue, May 14, 2013	36.03	36.03	35.71	35.77
211	NASDAQ	FSZ	Mon, May 13, 2013	36.00	36.00	36.00	36.00
210	NASDAQ	FSZ	Fri, May 10, 2013	35.95	36.01	35.91	36.01
209	NASDAQ	FSZ	Thu, May 9, 2013	36.37	36.37	36.08	36.11
208	NASDAQ	FSZ	Wed, May 8, 2013	36.53	36.58	36.28	36.55
207	NASDAQ	FSZ	Tue, May 7, 2013	36.04	36.04	35.70	35.97
206	NASDAQ	FSZ	Mon, May 6, 2013	35.74	35.81	35.56	35.74
205	NASDAQ	FSZ	Fri, May 3, 2013	35.34	35.92	35.34	35.55
204	NASDAQ	FSZ	Thu, May 2, 2013	35.25	35.34	35.10	35.10
203	NASDAQ	FSZ	Wed, May 1, 2013	35.68	35.68	35.43	35.45
202	NASDAQ	FSZ	Tue, Apr 30, 2013	35.30	35.55	35.30	35.31
201	NASDAQ	FSZ	Mon, Apr 29, 2013	35.13	35.26	35.09	35.12
200	NASDAQ	FSZ	Fri, Apr 26, 2013	34.72	34.80	34.72	34.78
199	NASDAQ	FSZ	Thu, Apr 25, 2013	34.66	34.72	34.66	34.72
198	NASDAQ	FSZ	Wed, Apr 24, 2013	34.30	34.33	34.18	34.30
197	NASDAQ	FSZ	Tue, Apr 23, 2013	34.14	34.28	34.14	34.28
196	NASDAQ	FSZ	Mon, Apr 22, 2013	33.55	33.55	33.55	33.55
195	NASDAQ	FSZ	Thu, Apr 18, 2013	33.25	33.42	33.25	33.42
194	NASDAQ	FSZ	Wed, Apr 17, 2013	33.43	33.44	33.32	33.32
193	NASDAQ	FSZ	Tue, Apr 16, 2013	34.52	34.59	34.44	34.44
192	NASDAQ	FSZ	Mon, Apr 15, 2013	34.51	34.51	34.14	34.21
191	NASDAQ	FSZ	Fri, Apr 12, 2013	34.68	34.81	34.68	34.73
190	NASDAQ	FSZ	Thu, Apr 11, 2013	34.90	34.90	34.73	34.88
189	NASDAQ	FSZ	Wed, Apr 10, 2013	34.34	34.50	34.34	34.40
188	NASDAQ	FSZ	Tue, Apr 9, 2013	33.61	33.83	33.61	33.83
187	NASDAQ	FSZ	Fri, Apr 5, 2013	33.63	33.97	33.52	33.96
186	NASDAQ	FSZ	Thu, Apr 4, 2013	33.92	34.18	33.86	33.98
185	NASDAQ	FSZ	Wed, Apr 3, 2013	34.34	34.34	34.25	34.25
184	NASDAQ	FSZ	Tue, Apr 2, 2013	34.25	34.32	34.18	34.29
183	NASDAQ	FSZ	Mon, Apr 1, 2013	34.06	34.06	33.85	33.85
182	NASDAQ	FSZ	Thu, Mar 28, 2013	34.21	34.25	33.98	33.98
181	NASDAQ	FSZ	Wed, Mar 27, 2013	33.76	33.80	33.68	33.79
180	NASDAQ	FSZ	Tue, Mar 26, 2013	34.24	34.31	34.16	34.22
179	NASDAQ	FSZ	Mon, Mar 25, 2013	34.14	34.14	34.08	34.08
178	NASDAQ	FSZ	Fri, Mar 22, 2013	34.31	34.38	34.25	34.28
177	NASDAQ	FSZ	Thu, Mar 21, 2013	34.37	34.42	34.27	34.27
176	NASDAQ	FSZ	Wed, Mar 20, 2013	34.68	34.93	34.68	34.84
175	NASDAQ	FSZ	Tue, Mar 19, 2013	34.83	34.88	34.51	34.88
174	NASDAQ	FSZ	Mon, Mar 18, 2013	34.83	35.15	34.83	35.02
173	NASDAQ	FSZ	Fri, Mar 15, 2013	35.17	35.43	35.16	35.19
172	NASDAQ	FSZ	Thu, Mar 14, 2013	34.78	34.98	34.78	34.97
171	NASDAQ	FSZ	Wed, Mar 13, 2013	34.36	34.39	34.36	34.39
170	NASDAQ	FSZ	Tue, Mar 12, 2013	34.92	34.92	34.71	34.72
169	NASDAQ	FSZ	Mon, Mar 11, 2013	34.67	34.75	34.67	34.68
168	NASDAQ	FSZ	Fri, Mar 8, 2013	34.68	34.72	34.50	34.72
167	NASDAQ	FSZ	Thu, Mar 7, 2013	35.00	35.00	34.85	34.94
166	NASDAQ	FSZ	Wed, Mar 6, 2013	34.67	34.71	34.67	34.71
165	NASDAQ	FSZ	Tue, Mar 5, 2013	34.88	34.88	34.74	34.87
164	NASDAQ	FSZ	Mon, Mar 4, 2013	34.10	34.20	34.10	34.20
163	NASDAQ	FSZ	Fri, Mar 1, 2013	34.19	34.29	34.19	34.26
162	NASDAQ	FSZ	Thu, Feb 28, 2013	34.68	34.68	34.63	34.66
161	NASDAQ	FSZ	Wed, Feb 27, 2013	34.43	34.57	34.43	34.57
160	NASDAQ	FSZ	Tue, Feb 26, 2013	34.00	34.00	33.95	33.99
159	NASDAQ	FSZ	Mon, Feb 25, 2013	34.71	34.71	34.00	34.00
158	NASDAQ	FSZ	Fri, Feb 22, 2013	34.29	34.45	34.29	34.43
157	NASDAQ	FSZ	Thu, Feb 21, 2013	34.33	34.33	34.07	34.15
156	NASDAQ	FSZ	Wed, Feb 20, 2013	35.19	35.20	34.78	34.78
155	NASDAQ	FSZ	Tue, Feb 19, 2013	34.89	34.98	34.83	34.86
154	NASDAQ	FSZ	Fri, Feb 15, 2013	34.64	34.66	34.60	34.63
153	NASDAQ	FSZ	Thu, Feb 14, 2013	34.49	34.73	34.49	34.73
152	NASDAQ	FSZ	Wed, Feb 13, 2013	34.55	34.66	34.55	34.63
151	NASDAQ	FSZ	Tue, Feb 12, 2013	34.25	34.35	34.06	34.06
150	NASDAQ	FSZ	Mon, Feb 11, 2013	34.11	34.15	34.05	34.10
149	NASDAQ	FSZ	Fri, Feb 8, 2013	34.09	34.12	34.05	34.09
148	NASDAQ	FSZ	Thu, Feb 7, 2013	34.05	34.23	33.68	34.23
147	NASDAQ	FSZ	Wed, Feb 6, 2013	34.01	34.19	34.01	34.16
146	NASDAQ	FSZ	Tue, Feb 5, 2013	34.20	34.27	34.17	34.17
145	NASDAQ	FSZ	Fri, Feb 1, 2013	34.39	34.59	34.22	34.36
144	NASDAQ	FSZ	Thu, Jan 31, 2013	33.86	34.10	33.75	33.77
143	NASDAQ	FSZ	Wed, Jan 30, 2013	33.92	34.07	33.85	33.92
142	NASDAQ	FSZ	Tue, Jan 29, 2013	33.68	33.79	33.68	33.79
141	NASDAQ	FSZ	Mon, Jan 28, 2013	33.76	33.90	33.76	33.80
140	NASDAQ	FSZ	Fri, Jan 25, 2013	33.92	33.95	33.76	33.84
139	NASDAQ	FSZ	Thu, Jan 24, 2013	33.54	33.59	33.54	33.58
138	NASDAQ	FSZ	Tue, Jan 22, 2013	33.36	33.48	33.36	33.47
137	NASDAQ	FSZ	Fri, Jan 18, 2013	33.60	33.62	33.35	33.59
136	NASDAQ	FSZ	Thu, Jan 17, 2013	33.54	33.64	33.54	33.64
135	NASDAQ	FSZ	Wed, Jan 16, 2013	33.28	33.28	33.21	33.21
134	NASDAQ	FSZ	Mon, Jan 14, 2013	33.68	33.68	33.56	33.56
133	NASDAQ	FSZ	Fri, Jan 11, 2013	33.76	33.81	33.72	33.76
132	NASDAQ	FSZ	Thu, Jan 10, 2013	33.79	33.79	33.79	33.79
131	NASDAQ	FSZ	Wed, Jan 9, 2013	33.04	33.22	33.04	33.22
130	NASDAQ	FSZ	Tue, Jan 8, 2013	32.94	32.98	32.94	32.94
129	NASDAQ	FSZ	Mon, Jan 7, 2013	32.95	33.03	32.82	33.03
128	NASDAQ	FSZ	Fri, Jan 4, 2013	32.75	32.99	32.75	32.99
127	NASDAQ	FSZ	Thu, Jan 3, 2013	32.62	32.83	32.56	32.56
126	NASDAQ	FSZ	Wed, Jan 2, 2013	32.97	33.02	32.75	32.84
125	NASDAQ	FSZ	Fri, Dec 28, 2012	32.46	32.46	32.41	32.41
124	NASDAQ	FSZ	Thu, Dec 27, 2012	32.58	32.58	32.58	32.58
123	NASDAQ	FSZ	Thu, Dec 20, 2012	32.93	32.93	32.93	32.93
122	NASDAQ	FSZ	Wed, Dec 19, 2012	32.83	32.83	32.83	32.83
121	NASDAQ	FSZ	Tue, Dec 18, 2012	32.60	32.72	32.60	32.72
120	NASDAQ	FSZ	Mon, Dec 17, 2012	32.36	32.36	32.36	32.36
119	NASDAQ	FSZ	Fri, Dec 14, 2012	32.10	32.23	32.10	32.23
118	NASDAQ	FSZ	Thu, Dec 13, 2012	32.14	32.14	32.05	32.05
117	NASDAQ	FSZ	Wed, Dec 12, 2012	32.14	32.14	32.14	32.14
116	NASDAQ	FSZ	Tue, Dec 11, 2012	31.96	32.04	31.96	31.97
115	NASDAQ	FSZ	Mon, Dec 10, 2012	31.84	31.90	31.84	31.90
114	NASDAQ	FSZ	Fri, Dec 7, 2012	31.75	31.85	31.75	31.85
113	NASDAQ	FSZ	Thu, Dec 6, 2012	31.74	31.93	31.74	31.93
112	NASDAQ	FSZ	Mon, Dec 3, 2012	31.71	31.71	31.54	31.58
111	NASDAQ	FSZ	Fri, Nov 30, 2012	31.63	31.63	31.57	31.59
110	NASDAQ	FSZ	Tue, Nov 27, 2012	30.91	30.96	30.89	30.89
109	NASDAQ	FSZ	Fri, Nov 23, 2012	30.96	30.96	30.96	30.96
108	NASDAQ	FSZ	Tue, Nov 20, 2012	29.92	29.92	29.88	29.88
107	NASDAQ	FSZ	Mon, Nov 19, 2012	30.16	30.16	30.16	30.16
106	NASDAQ	FSZ	Fri, Nov 16, 2012	29.39	29.39	29.39	29.39
105	NASDAQ	FSZ	Wed, Nov 14, 2012	29.86	29.88	29.86	29.88
104	NASDAQ	FSZ	Tue, Nov 13, 2012	29.81	29.89	29.79	29.83
103	NASDAQ	FSZ	Fri, Nov 9, 2012	30.14	30.19	30.07	30.13
102	NASDAQ	FSZ	Thu, Nov 8, 2012	30.44	30.48	30.26	30.32
101	NASDAQ	FSZ	Wed, Nov 7, 2012	30.53	30.62	30.53	30.53
100	NASDAQ	FSZ	Fri, Nov 2, 2012	30.65	30.75	30.65	30.75
99	NASDAQ	FSZ	Thu, Oct 25, 2012	30.73	30.73	30.73	30.73
98	NASDAQ	FSZ	Wed, Oct 24, 2012	30.77	30.77	30.77	30.77
97	NASDAQ	FSZ	Tue, Oct 23, 2012	30.79	30.85	30.79	30.85
96	NASDAQ	FSZ	Wed, Oct 17, 2012	31.75	31.75	31.75	31.75
95	NASDAQ	FSZ	Fri, Oct 12, 2012	30.88	30.88	30.72	30.72
94	NASDAQ	FSZ	Thu, Oct 11, 2012	30.52	30.69	30.52	30.64
93	NASDAQ	FSZ	Mon, Oct 8, 2012	30.69	30.70	30.69	30.70
92	NASDAQ	FSZ	Fri, Oct 5, 2012	31.16	31.16	31.15	31.15
91	NASDAQ	FSZ	Thu, Oct 4, 2012	30.78	30.78	30.70	30.75
90	NASDAQ	FSZ	Fri, Sep 28, 2012	29.99	30.14	29.99	30.14
89	NASDAQ	FSZ	Wed, Sep 26, 2012	30.05	30.05	30.01	30.02
88	NASDAQ	FSZ	Tue, Sep 25, 2012	30.76	30.76	30.76	30.76
87	NASDAQ	FSZ	Mon, Sep 24, 2012	30.52	30.52	30.48	30.48
86	NASDAQ	FSZ	Fri, Sep 21, 2012	31.07	31.11	30.92	30.98
85	NASDAQ	FSZ	Mon, Sep 17, 2012	31.49	31.49	31.49	31.49
84	NASDAQ	FSZ	Fri, Sep 14, 2012	31.53	31.56	31.49	31.49
83	NASDAQ	FSZ	Thu, Sep 13, 2012	31.01	31.14	31.01	31.14
82	NASDAQ	FSZ	Wed, Sep 12, 2012	30.58	30.58	30.58	30.58
81	NASDAQ	FSZ	Tue, Sep 11, 2012	30.27	30.27	30.27	30.27
80	NASDAQ	FSZ	Wed, Sep 5, 2012	29.06	29.06	28.92	28.92
79	NASDAQ	FSZ	Tue, Sep 4, 2012	29.07	29.07	29.07	29.07
78	NASDAQ	FSZ	Thu, Aug 30, 2012	28.63	28.69	28.63	28.69
77	NASDAQ	FSZ	Wed, Aug 29, 2012	28.98	28.98	28.98	28.98
76	NASDAQ	FSZ	Fri, Aug 24, 2012	29.05	29.05	29.05	29.05
75	NASDAQ	FSZ	Fri, Aug 17, 2012	28.86	28.87	28.86	28.87
74	NASDAQ	FSZ	Tue, Aug 14, 2012	28.69	28.69	28.64	28.65
73	NASDAQ	FSZ	Mon, Aug 13, 2012	28.52	28.52	28.50	28.50
72	NASDAQ	FSZ	Fri, Aug 10, 2012	28.51	28.53	28.48	28.48
71	NASDAQ	FSZ	Thu, Aug 9, 2012	28.60	28.60	28.60	28.60
70	NASDAQ	FSZ	Wed, Aug 8, 2012	28.49	28.49	28.49	28.49
69	NASDAQ	FSZ	Tue, Aug 7, 2012	28.47	28.47	28.47	28.47
68	NASDAQ	FSZ	Mon, Aug 6, 2012	28.43	28.43	28.43	28.43
67	NASDAQ	FSZ	Fri, Aug 3, 2012	28.00	28.16	27.99	28.16
66	NASDAQ	FSZ	Wed, Aug 1, 2012	27.94	27.94	27.94	27.94
65	NASDAQ	FSZ	Fri, Jul 27, 2012	27.94	27.94	27.94	27.94
64	NASDAQ	FSZ	Wed, Jul 25, 2012	27.03	27.03	27.03	27.03
63	NASDAQ	FSZ	Mon, Jul 23, 2012	26.76	26.81	26.76	26.81
62	NASDAQ	FSZ	Fri, Jul 20, 2012	27.63	27.63	27.57	27.57
61	NASDAQ	FSZ	Mon, Jul 9, 2012	27.31	27.31	27.31	27.31
60	NASDAQ	FSZ	Fri, Jul 6, 2012	27.47	27.47	27.41	27.47
59	NASDAQ	FSZ	Tue, Jul 3, 2012	28.28	28.32	28.28	28.32
58	NASDAQ	FSZ	Fri, Jun 29, 2012	27.91	27.95	27.87	27.88
57	NASDAQ	FSZ	Tue, Jun 26, 2012	26.86	27.03	26.86	27.03
56	NASDAQ	FSZ	Mon, Jun 25, 2012	26.73	26.74	25.36	26.74
55	NASDAQ	FSZ	Tue, Jun 19, 2012	28.15	28.25	28.11	28.20
54	NASDAQ	FSZ	Fri, Jun 15, 2012	27.63	27.66	27.51	27.66
53	NASDAQ	FSZ	Thu, Jun 14, 2012	27.47	27.47	27.47	27.47
52	NASDAQ	FSZ	Tue, Jun 12, 2012	27.13	27.19	27.13	27.19
51	NASDAQ	FSZ	Tue, Jun 5, 2012	26.31	26.31	26.31	26.31
50	NASDAQ	FSZ	Wed, May 30, 2012	27.17	27.21	26.95	26.98
49	NASDAQ	FSZ	Fri, May 25, 2012	27.56	27.56	27.53	27.54
48	NASDAQ	FSZ	Tue, May 22, 2012	28.38	28.38	28.36	28.36
47	NASDAQ	FSZ	Fri, May 18, 2012	27.85	27.86	27.69	27.76
46	NASDAQ	FSZ	Thu, May 17, 2012	27.89	27.89	27.77	27.77
45	NASDAQ	FSZ	Wed, May 16, 2012	27.97	28.02	27.97	28.02
44	NASDAQ	FSZ	Tue, May 15, 2012	28.10	28.10	28.10	28.10
43	NASDAQ	FSZ	Fri, May 11, 2012	29.25	29.25	29.22	29.22
42	NASDAQ	FSZ	Wed, May 9, 2012	29.05	29.16	29.03	29.16
41	NASDAQ	FSZ	Tue, May 8, 2012	29.63	29.65	29.63	29.65
40	NASDAQ	FSZ	Fri, May 4, 2012	30.00	30.05	29.94	29.95
39	NASDAQ	FSZ	Thu, May 3, 2012	30.52	30.52	30.52	30.52
38	NASDAQ	FSZ	Wed, May 2, 2012	30.67	30.67	30.63	30.63
37	NASDAQ	FSZ	Tue, May 1, 2012	31.07	31.08	31.06	31.08
36	NASDAQ	FSZ	Mon, Apr 30, 2012	30.77	30.80	30.63	30.80
35	NASDAQ	FSZ	Fri, Apr 27, 2012	30.90	30.92	30.90	30.92
34	NASDAQ	FSZ	Thu, Apr 26, 2012	30.60	30.74	30.56	30.74
33	NASDAQ	FSZ	Wed, Apr 25, 2012	30.62	30.63	30.53	30.63
32	NASDAQ	FSZ	Tue, Apr 24, 2012	30.05	30.16	30.05	30.16
31	NASDAQ	FSZ	Mon, Apr 23, 2012	29.81	29.81	29.80	29.80
30	NASDAQ	FSZ	Fri, Apr 20, 2012	30.64	30.71	30.64	30.71
29	NASDAQ	FSZ	Thu, Apr 19, 2012	30.26	30.34	30.26	30.34
28	NASDAQ	FSZ	Wed, Apr 18, 2012	30.21	30.33	30.21	30.27
27	NASDAQ	FSZ	Tue, Apr 17, 2012	30.34	30.34	30.34	30.34
26	NASDAQ	FSZ	Mon, Apr 16, 2012	29.93	29.93	29.93	29.93
25	NASDAQ	FSZ	Fri, Apr 13, 2012	29.90	30.17	29.72	29.87
24	NASDAQ	FSZ	Thu, Apr 12, 2012	30.32	30.61	30.32	30.44
23	NASDAQ	FSZ	Wed, Apr 11, 2012	29.85	29.85	29.78	29.78
22	NASDAQ	FSZ	Tue, Apr 10, 2012	29.98	30.19	29.44	29.44
21	NASDAQ	FSZ	Mon, Apr 9, 2012	30.00	30.20	29.94	29.94
20	NASDAQ	FSZ	Thu, Apr 5, 2012	30.06	30.12	29.97	29.97
19	NASDAQ	FSZ	Mon, Apr 2, 2012	30.95	31.29	30.95	31.29
18	NASDAQ	FSZ	Thu, Mar 29, 2012	30.41	30.41	30.41	30.41
17	NASDAQ	FSZ	Wed, Mar 28, 2012	30.80	30.80	30.75	30.75
16	NASDAQ	FSZ	Tue, Mar 27, 2012	31.35	31.46	31.05	31.05
15	NASDAQ	FSZ	Fri, Mar 23, 2012	30.93	31.04	30.93	31.04
14	NASDAQ	FSZ	Thu, Mar 22, 2012	30.70	30.90	30.70	30.75
13	NASDAQ	FSZ	Wed, Mar 21, 2012	31.33	31.33	31.33	31.33
12	NASDAQ	FSZ	Mon, Mar 19, 2012	31.88	31.88	31.88	31.88
11	NASDAQ	FSZ	Fri, Mar 16, 2012	31.81	31.81	31.81	31.81
10	NASDAQ	FSZ	Thu, Mar 15, 2012	31.37	31.47	31.37	31.47
9	NASDAQ	FSZ	Wed, Mar 14, 2012	30.89	30.89	30.47	30.47
8	NASDAQ	FSZ	Thu, Mar 8, 2012	30.88	30.88	30.88	30.88
7	NASDAQ	FSZ	Wed, Mar 7, 2012	30.25	30.37	30.25	30.28
6	NASDAQ	FSZ	Fri, Mar 2, 2012	30.99	31.17	30.99	31.17
5	NASDAQ	FSZ	Thu, Mar 1, 2012	31.21	31.45	31.21	31.44
4	NASDAQ	FSZ	Wed, Feb 29, 2012	31.19	31.26	31.19	31.26
3	NASDAQ	FSZ	Tue, Feb 28, 2012	31.01	31.01	31.01	31.01
2	NASDAQ	FSZ	Mon, Feb 27, 2012	31.07	31.07	31.07	31.07
1	NASDAQ	FSZ	Thu, Feb 16, 2012	30.52	30.52	30.52	30.52
#	Exchange	Symbol	Date	Open	High	Low	Close

First Trust Switzerland AlphaDEX Fund NASDAQ:FSZ 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