First Trust Large Cap Value AlphaDEX Fund NASDAQ:FTA Historical Prices

Below are the 4170 trading days of historical prices for FTA.

#	Exchange	Symbol	Date	Open	High	Low	Close
4170	NASDAQ	FTA	Wed, Mar 6, 2024	73.07	73.34	73.07	73.22
4169	NASDAQ	FTA	Tue, Mar 5, 2024	72.48	73.22	72.48	72.69
4168	NASDAQ	FTA	Mon, Mar 4, 2024	72.19	72.76	72.19	72.60
4167	NASDAQ	FTA	Fri, Mar 1, 2024	72.18	72.30	71.88	72.25
4166	NASDAQ	FTA	Thu, Feb 29, 2024	72.12	72.39	71.97	72.25
4165	NASDAQ	FTA	Wed, Feb 28, 2024	71.69	72.14	71.69	71.86
4164	NASDAQ	FTA	Tue, Feb 27, 2024	71.62	71.94	71.62	71.92
4163	NASDAQ	FTA	Mon, Feb 26, 2024	71.89	72.05	71.48	71.50
4162	NASDAQ	FTA	Fri, Feb 23, 2024	71.67	72.15	71.67	71.94
4161	NASDAQ	FTA	Thu, Feb 22, 2024	71.27	71.78	71.24	71.67
4160	NASDAQ	FTA	Wed, Feb 21, 2024	70.81	71.37	70.81	71.37
4159	NASDAQ	FTA	Tue, Feb 20, 2024	70.79	71.14	70.64	70.80
4158	NASDAQ	FTA	Fri, Feb 16, 2024	70.99	71.38	70.78	71.04
4157	NASDAQ	FTA	Thu, Feb 15, 2024	70.30	71.30	70.20	71.25
4156	NASDAQ	FTA	Wed, Feb 14, 2024	70.02	70.15	69.66	70.10
4155	NASDAQ	FTA	Tue, Feb 13, 2024	70.12	70.40	69.17	69.68
4154	NASDAQ	FTA	Mon, Feb 12, 2024	70.11	71.15	70.11	70.92
4153	NASDAQ	FTA	Fri, Feb 9, 2024	70.06	70.09	69.67	70.09
4152	NASDAQ	FTA	Thu, Feb 8, 2024	70.01	70.01	69.57	69.97
4151	NASDAQ	FTA	Wed, Feb 7, 2024	70.30	70.30	69.78	70.09
4150	NASDAQ	FTA	Tue, Feb 6, 2024	69.61	70.15	69.59	69.99
4149	NASDAQ	FTA	Mon, Feb 5, 2024	69.94	69.94	69.44	69.55
4148	NASDAQ	FTA	Fri, Feb 2, 2024	70.24	70.73	69.97	70.39
4147	NASDAQ	FTA	Thu, Feb 1, 2024	70.39	70.66	69.73	70.64
4146	NASDAQ	FTA	Wed, Jan 31, 2024	70.95	71.19	70.23	70.23
4145	NASDAQ	FTA	Tue, Jan 30, 2024	70.62	71.21	70.58	71.08
4144	NASDAQ	FTA	Mon, Jan 29, 2024	70.31	70.70	70.15	70.66
4143	NASDAQ	FTA	Fri, Jan 26, 2024	70.30	70.56	70.24	70.42
4142	NASDAQ	FTA	Thu, Jan 25, 2024	69.99	70.25	69.60	70.25
4141	NASDAQ	FTA	Wed, Jan 24, 2024	70.12	70.24	69.49	69.52
4140	NASDAQ	FTA	Tue, Jan 23, 2024	69.84	70.07	69.62	69.87
4139	NASDAQ	FTA	Mon, Jan 22, 2024	69.57	69.99	69.57	69.75
4138	NASDAQ	FTA	Fri, Jan 19, 2024	69.13	69.68	68.79	69.56
4137	NASDAQ	FTA	Thu, Jan 18, 2024	69.07	69.07	68.48	69.01
4136	NASDAQ	FTA	Wed, Jan 17, 2024	69.14	69.69	68.89	69.11
4135	NASDAQ	FTA	Tue, Jan 16, 2024	70.04	70.04	69.53	69.70
4134	NASDAQ	FTA	Fri, Jan 12, 2024	70.82	70.83	70.13	70.28
4133	NASDAQ	FTA	Thu, Jan 11, 2024	70.68	70.68	70.00	70.42
4132	NASDAQ	FTA	Wed, Jan 10, 2024	70.92	70.92	70.57	70.75
4131	NASDAQ	FTA	Tue, Jan 9, 2024	71.29	71.29	70.78	70.92
4130	NASDAQ	FTA	Mon, Jan 8, 2024	70.95	71.51	70.67	71.50
4129	NASDAQ	FTA	Fri, Jan 5, 2024	70.49	71.40	70.49	71.07
4128	NASDAQ	FTA	Thu, Jan 4, 2024	70.99	71.21	70.62	70.67
4127	NASDAQ	FTA	Wed, Jan 3, 2024	71.33	71.33	70.67	70.87
4126	NASDAQ	FTA	Tue, Jan 2, 2024	70.56	71.72	70.56	71.49
4125	NASDAQ	FTA	Fri, Dec 29, 2023	71.02	71.12	70.63	70.84
4124	NASDAQ	FTA	Thu, Dec 28, 2023	70.91	71.20	70.91	71.14
4123	NASDAQ	FTA	Wed, Dec 27, 2023	70.99	71.11	70.81	71.04
4122	NASDAQ	FTA	Tue, Dec 26, 2023	70.56	71.12	70.56	71.00
4121	NASDAQ	FTA	Fri, Dec 22, 2023	70.50	70.87	70.30	70.49
4120	NASDAQ	FTA	Thu, Dec 21, 2023	70.67	70.77	70.24	70.73
4119	NASDAQ	FTA	Wed, Dec 20, 2023	71.16	71.33	70.11	70.16
4118	NASDAQ	FTA	Tue, Dec 19, 2023	70.80	71.35	70.80	71.35
4117	NASDAQ	FTA	Mon, Dec 18, 2023	71.02	71.02	70.67	70.67
4116	NASDAQ	FTA	Fri, Dec 15, 2023	71.11	71.11	70.47	70.69
4115	NASDAQ	FTA	Thu, Dec 14, 2023	70.76	71.76	70.74	71.44
4114	NASDAQ	FTA	Wed, Dec 13, 2023	68.63	70.24	68.42	70.22
4113	NASDAQ	FTA	Tue, Dec 12, 2023	68.73	68.73	68.42	68.61
4112	NASDAQ	FTA	Mon, Dec 11, 2023	68.30	68.81	68.30	68.76
4111	NASDAQ	FTA	Fri, Dec 8, 2023	68.19	68.50	68.05	68.29
4110	NASDAQ	FTA	Thu, Dec 7, 2023	67.86	68.28	67.86	68.15
4109	NASDAQ	FTA	Wed, Dec 6, 2023	68.05	68.52	67.77	67.88
4108	NASDAQ	FTA	Tue, Dec 5, 2023	68.16	68.23	67.76	67.85
4107	NASDAQ	FTA	Mon, Dec 4, 2023	67.99	68.57	67.99	68.46
4106	NASDAQ	FTA	Fri, Dec 1, 2023	67.38	68.48	67.38	68.46
4105	NASDAQ	FTA	Thu, Nov 30, 2023	66.88	67.42	66.76	67.42
4104	NASDAQ	FTA	Wed, Nov 29, 2023	66.85	67.23	66.63	66.76
4103	NASDAQ	FTA	Tue, Nov 28, 2023	66.43	66.81	66.25	66.51
4102	NASDAQ	FTA	Mon, Nov 27, 2023	66.43	66.49	66.20	66.40
4101	NASDAQ	FTA	Fri, Nov 24, 2023	66.39	66.75	66.39	66.63
4100	NASDAQ	FTA	Wed, Nov 22, 2023	66.18	66.42	66.16	66.40
4099	NASDAQ	FTA	Tue, Nov 21, 2023	66.13	66.21	65.89	66.09
4098	NASDAQ	FTA	Mon, Nov 20, 2023	66.11	66.42	65.87	66.26
4097	NASDAQ	FTA	Fri, Nov 17, 2023	66.04	66.21	65.89	66.18
4096	NASDAQ	FTA	Thu, Nov 16, 2023	66.03	66.17	65.52	65.78
4095	NASDAQ	FTA	Wed, Nov 15, 2023	65.66	66.39	65.66	66.08
4094	NASDAQ	FTA	Tue, Nov 14, 2023	64.69	65.85	64.69	65.59
4093	NASDAQ	FTA	Mon, Nov 13, 2023	63.59	63.97	63.58	63.76
4092	NASDAQ	FTA	Fri, Nov 10, 2023	63.69	63.96	63.27	63.92
4091	NASDAQ	FTA	Thu, Nov 9, 2023	64.18	64.18	63.33	63.35
4090	NASDAQ	FTA	Wed, Nov 8, 2023	64.33	64.33	63.73	63.95
4089	NASDAQ	FTA	Tue, Nov 7, 2023	64.47	64.57	64.22	64.28
4088	NASDAQ	FTA	Mon, Nov 6, 2023	65.22	65.26	64.55	64.66
4087	NASDAQ	FTA	Fri, Nov 3, 2023	64.88	65.49	64.88	65.20
4086	NASDAQ	FTA	Thu, Nov 2, 2023	63.24	64.35	63.24	64.32
4085	NASDAQ	FTA	Wed, Nov 1, 2023	62.81	63.11	62.52	62.98
4084	NASDAQ	FTA	Tue, Oct 31, 2023	62.21	62.71	62.11	62.66
4083	NASDAQ	FTA	Mon, Oct 30, 2023	61.86	62.23	61.55	62.14
4082	NASDAQ	FTA	Fri, Oct 27, 2023	62.47	62.47	61.47	61.60
4081	NASDAQ	FTA	Thu, Oct 26, 2023	62.26	62.92	62.26	62.52
4080	NASDAQ	FTA	Wed, Oct 25, 2023	62.40	62.53	62.03	62.30
4079	NASDAQ	FTA	Tue, Oct 24, 2023	62.57	62.85	62.44	62.56
4078	NASDAQ	FTA	Mon, Oct 23, 2023	62.40	62.80	62.13	62.14
4077	NASDAQ	FTA	Fri, Oct 20, 2023	63.45	63.61	62.67	62.67
4076	NASDAQ	FTA	Thu, Oct 19, 2023	64.33	64.61	63.53	63.62
4075	NASDAQ	FTA	Wed, Oct 18, 2023	65.07	65.07	64.28	64.36
4074	NASDAQ	FTA	Tue, Oct 17, 2023	64.57	65.60	64.57	65.29
4073	NASDAQ	FTA	Mon, Oct 16, 2023	64.43	64.96	64.31	64.83
4072	NASDAQ	FTA	Fri, Oct 13, 2023	64.37	64.48	63.77	64.05
4071	NASDAQ	FTA	Thu, Oct 12, 2023	64.99	64.99	63.71	64.01
4070	NASDAQ	FTA	Wed, Oct 11, 2023	64.90	65.07	64.48	64.87
4069	NASDAQ	FTA	Tue, Oct 10, 2023	64.64	65.13	64.56	64.81
4068	NASDAQ	FTA	Mon, Oct 9, 2023	63.45	64.35	63.45	64.29
4067	NASDAQ	FTA	Fri, Oct 6, 2023	62.82	63.87	62.44	63.53
4066	NASDAQ	FTA	Thu, Oct 5, 2023	63.03	63.25	62.71	63.08
4065	NASDAQ	FTA	Wed, Oct 4, 2023	63.10	63.25	62.41	63.16
4064	NASDAQ	FTA	Tue, Oct 3, 2023	63.33	63.52	62.78	63.09
4063	NASDAQ	FTA	Mon, Oct 2, 2023	64.62	64.64	63.47	63.80
4062	NASDAQ	FTA	Fri, Sep 29, 2023	65.40	65.45	64.59	64.78
4061	NASDAQ	FTA	Thu, Sep 28, 2023	64.60	65.19	64.60	65.04
4060	NASDAQ	FTA	Wed, Sep 27, 2023	64.87	64.90	64.24	64.66
4059	NASDAQ	FTA	Tue, Sep 26, 2023	65.27	65.43	64.54	64.61
4058	NASDAQ	FTA	Mon, Sep 25, 2023	65.13	65.64	65.13	65.63
4057	NASDAQ	FTA	Fri, Sep 22, 2023	65.73	65.87	65.35	65.37
4056	NASDAQ	FTA	Thu, Sep 21, 2023	66.72	66.80	66.13	66.19
4055	NASDAQ	FTA	Wed, Sep 20, 2023	67.41	67.82	66.94	66.94
4054	NASDAQ	FTA	Tue, Sep 19, 2023	67.29	67.50	66.88	67.18
4053	NASDAQ	FTA	Mon, Sep 18, 2023	67.41	67.47	67.11	67.39
4052	NASDAQ	FTA	Fri, Sep 15, 2023	67.55	67.78	67.33	67.42
4051	NASDAQ	FTA	Thu, Sep 14, 2023	67.28	67.82	67.28	67.77
4050	NASDAQ	FTA	Wed, Sep 13, 2023	67.23	67.45	66.65	66.89
4049	NASDAQ	FTA	Tue, Sep 12, 2023	66.82	67.47	66.82	67.18
4048	NASDAQ	FTA	Mon, Sep 11, 2023	66.85	66.85	66.85	66.85
4047	NASDAQ	FTA	Fri, Sep 8, 2023	66.47	66.85	66.43	66.75
4046	NASDAQ	FTA	Thu, Sep 7, 2023	66.46	66.64	66.23	66.43
4045	NASDAQ	FTA	Wed, Sep 6, 2023	66.72	66.85	66.26	66.63
4044	NASDAQ	FTA	Tue, Sep 5, 2023	67.73	67.81	66.85	66.86
4043	NASDAQ	FTA	Fri, Sep 1, 2023	67.81	68.11	67.61	67.77
4042	NASDAQ	FTA	Thu, Aug 31, 2023	67.93	67.93	67.43	67.43
4041	NASDAQ	FTA	Wed, Aug 30, 2023	67.78	67.93	67.65	67.76
4040	NASDAQ	FTA	Tue, Aug 29, 2023	67.01	67.76	67.01	67.72
4039	NASDAQ	FTA	Mon, Aug 28, 2023	66.88	67.34	66.85	67.07
4038	NASDAQ	FTA	Fri, Aug 25, 2023	66.75	66.86	66.15	66.59
4037	NASDAQ	FTA	Thu, Aug 24, 2023	66.67	67.15	66.49	66.49
4036	NASDAQ	FTA	Wed, Aug 23, 2023	66.46	66.84	66.43	66.81
4035	NASDAQ	FTA	Tue, Aug 22, 2023	67.01	67.01	66.40	66.41
4034	NASDAQ	FTA	Mon, Aug 21, 2023	67.13	67.28	66.50	66.94
4033	NASDAQ	FTA	Fri, Aug 18, 2023	66.54	67.20	66.54	67.10
4032	NASDAQ	FTA	Thu, Aug 17, 2023	67.49	67.58	66.86	66.94
4031	NASDAQ	FTA	Wed, Aug 16, 2023	67.59	67.84	67.22	67.26
4030	NASDAQ	FTA	Tue, Aug 15, 2023	68.30	68.30	67.60	67.69
4029	NASDAQ	FTA	Mon, Aug 14, 2023	69.03	69.03	68.67	68.81
4028	NASDAQ	FTA	Fri, Aug 11, 2023	68.84	69.38	68.84	69.21
4027	NASDAQ	FTA	Thu, Aug 10, 2023	69.54	69.86	68.94	69.09
4026	NASDAQ	FTA	Wed, Aug 9, 2023	69.51	69.83	69.19	69.20
4025	NASDAQ	FTA	Tue, Aug 8, 2023	69.01	69.55	68.55	69.50
4024	NASDAQ	FTA	Mon, Aug 7, 2023	69.34	69.81	69.34	69.78
4023	NASDAQ	FTA	Fri, Aug 4, 2023	69.55	70.00	69.15	69.22
4022	NASDAQ	FTA	Thu, Aug 3, 2023	69.46	69.71	69.07	69.50
4021	NASDAQ	FTA	Wed, Aug 2, 2023	69.62	69.95	69.42	69.78
4020	NASDAQ	FTA	Tue, Aug 1, 2023	70.10	70.30	69.80	70.07
4019	NASDAQ	FTA	Mon, Jul 31, 2023	70.29	70.55	70.12	70.31
4018	NASDAQ	FTA	Fri, Jul 28, 2023	70.39	70.39	69.91	70.18
4017	NASDAQ	FTA	Thu, Jul 27, 2023	70.61	70.86	69.77	69.91
4016	NASDAQ	FTA	Wed, Jul 26, 2023	70.08	70.51	70.08	70.36
4015	NASDAQ	FTA	Tue, Jul 25, 2023	69.87	70.29	69.87	70.01
4014	NASDAQ	FTA	Mon, Jul 24, 2023	69.65	70.18	69.65	69.98
4013	NASDAQ	FTA	Fri, Jul 21, 2023	69.51	69.76	69.40	69.61
4012	NASDAQ	FTA	Thu, Jul 20, 2023	69.25	69.55	69.08	69.51
4011	NASDAQ	FTA	Wed, Jul 19, 2023	68.87	69.40	68.87	69.33
4010	NASDAQ	FTA	Tue, Jul 18, 2023	67.95	68.86	67.95	68.62
4009	NASDAQ	FTA	Mon, Jul 17, 2023	67.74	68.11	67.69	67.91
4008	NASDAQ	FTA	Fri, Jul 14, 2023	68.72	68.72	67.80	67.99
4007	NASDAQ	FTA	Thu, Jul 13, 2023	68.28	68.66	68.28	68.61
4006	NASDAQ	FTA	Wed, Jul 12, 2023	68.48	68.65	68.10	68.18
4005	NASDAQ	FTA	Tue, Jul 11, 2023	67.07	67.91	67.07	67.85
4004	NASDAQ	FTA	Mon, Jul 10, 2023	66.47	67.08	66.47	66.94
4003	NASDAQ	FTA	Fri, Jul 7, 2023	66.09	67.12	66.09	66.52
4002	NASDAQ	FTA	Thu, Jul 6, 2023	66.17	66.20	65.58	66.18
4001	NASDAQ	FTA	Wed, Jul 5, 2023	66.87	67.12	66.51	66.77
4000	NASDAQ	FTA	Mon, Jul 3, 2023	66.63	67.23	66.63	67.18
3999	NASDAQ	FTA	Fri, Jun 30, 2023	66.69	66.86	66.39	66.68
3998	NASDAQ	FTA	Thu, Jun 29, 2023	65.80	66.26	65.77	66.26
3997	NASDAQ	FTA	Wed, Jun 28, 2023	65.77	65.77	65.35	65.74
3996	NASDAQ	FTA	Tue, Jun 27, 2023	65.10	66.03	64.98	65.91
3995	NASDAQ	FTA	Mon, Jun 26, 2023	64.99	65.58	64.95	65.43
3994	NASDAQ	FTA	Fri, Jun 23, 2023	64.95	65.17	64.72	64.89
3993	NASDAQ	FTA	Thu, Jun 22, 2023	65.67	65.67	65.10	65.34
3992	NASDAQ	FTA	Wed, Jun 21, 2023	65.71	66.09	65.47	65.82
3991	NASDAQ	FTA	Tue, Jun 20, 2023	66.38	66.38	65.70	65.94
3990	NASDAQ	FTA	Fri, Jun 16, 2023	66.85	67.02	66.59	66.67
3989	NASDAQ	FTA	Thu, Jun 15, 2023	65.81	66.85	65.81	66.77
3988	NASDAQ	FTA	Wed, Jun 14, 2023	66.40	66.64	65.59	65.88
3987	NASDAQ	FTA	Tue, Jun 13, 2023	65.83	66.47	65.83	66.30
3986	NASDAQ	FTA	Mon, Jun 12, 2023	65.43	65.81	65.37	65.64
3985	NASDAQ	FTA	Fri, Jun 9, 2023	65.53	65.76	65.32	65.48
3984	NASDAQ	FTA	Thu, Jun 8, 2023	65.76	65.80	65.21	65.62
3983	NASDAQ	FTA	Wed, Jun 7, 2023	65.02	65.87	64.82	65.84
3982	NASDAQ	FTA	Tue, Jun 6, 2023	64.01	64.97	63.98	64.87
3981	NASDAQ	FTA	Mon, Jun 5, 2023	64.50	64.51	64.01	64.09
3980	NASDAQ	FTA	Fri, Jun 2, 2023	63.31	64.54	63.28	64.44
3979	NASDAQ	FTA	Thu, Jun 1, 2023	62.53	62.94	62.15	62.81
3978	NASDAQ	FTA	Wed, May 31, 2023	62.87	62.87	62.12	62.32
3977	NASDAQ	FTA	Tue, May 30, 2023	63.34	63.45	62.91	63.22
3976	NASDAQ	FTA	Fri, May 26, 2023	62.95	63.34	62.77	63.22
3975	NASDAQ	FTA	Thu, May 25, 2023	62.97	63.02	62.29	62.76
3974	NASDAQ	FTA	Wed, May 24, 2023	63.57	63.66	62.96	63.10
3973	NASDAQ	FTA	Tue, May 23, 2023	63.84	64.59	63.84	63.85
3972	NASDAQ	FTA	Mon, May 22, 2023	63.91	64.23	63.53	64.01
3971	NASDAQ	FTA	Fri, May 19, 2023	64.23	64.36	63.58	63.86
3970	NASDAQ	FTA	Thu, May 18, 2023	63.60	64.11	63.35	64.11
3969	NASDAQ	FTA	Wed, May 17, 2023	62.83	63.72	62.82	63.68
3968	NASDAQ	FTA	Tue, May 16, 2023	63.35	63.45	62.56	62.56
3967	NASDAQ	FTA	Mon, May 15, 2023	63.34	63.67	63.12	63.60
3966	NASDAQ	FTA	Fri, May 12, 2023	63.45	63.48	62.74	63.08
3965	NASDAQ	FTA	Thu, May 11, 2023	63.28	63.31	62.98	63.24
3964	NASDAQ	FTA	Wed, May 10, 2023	64.41	64.43	63.08	63.64
3963	NASDAQ	FTA	Tue, May 9, 2023	63.78	64.09	63.61	63.89
3962	NASDAQ	FTA	Mon, May 8, 2023	64.52	64.55	64.02	64.13
3961	NASDAQ	FTA	Fri, May 5, 2023	63.92	64.50	63.87	64.33
3960	NASDAQ	FTA	Thu, May 4, 2023	63.45	63.58	62.64	63.04
3959	NASDAQ	FTA	Wed, May 3, 2023	64.38	64.83	63.81	63.88
3958	NASDAQ	FTA	Tue, May 2, 2023	65.37	65.37	63.54	64.27
3957	NASDAQ	FTA	Mon, May 1, 2023	65.82	66.18	65.58	65.65
3956	NASDAQ	FTA	Fri, Apr 28, 2023	65.22	66.05	65.22	65.94
3955	NASDAQ	FTA	Thu, Apr 27, 2023	64.38	65.33	64.37	65.33
3954	NASDAQ	FTA	Wed, Apr 26, 2023	64.73	64.86	64.03	64.15
3953	NASDAQ	FTA	Tue, Apr 25, 2023	65.93	65.93	64.92	64.93
3952	NASDAQ	FTA	Mon, Apr 24, 2023	66.19	66.53	66.18	66.48
3951	NASDAQ	FTA	Fri, Apr 21, 2023	66.61	66.61	65.97	66.25
3950	NASDAQ	FTA	Thu, Apr 20, 2023	66.62	66.76	66.33	66.55
3949	NASDAQ	FTA	Wed, Apr 19, 2023	66.76	67.16	66.54	67.04
3948	NASDAQ	FTA	Tue, Apr 18, 2023	67.13	67.13	66.65	66.96
3947	NASDAQ	FTA	Mon, Apr 17, 2023	66.28	66.91	66.24	66.90
3946	NASDAQ	FTA	Fri, Apr 14, 2023	66.75	66.84	66.05	66.40
3945	NASDAQ	FTA	Thu, Apr 13, 2023	66.50	66.78	65.97	66.61
3944	NASDAQ	FTA	Wed, Apr 12, 2023	67.15	67.15	66.24	66.40
3943	NASDAQ	FTA	Tue, Apr 11, 2023	66.36	66.98	66.32	66.70
3942	NASDAQ	FTA	Mon, Apr 10, 2023	65.33	66.19	65.33	66.19
3941	NASDAQ	FTA	Thu, Apr 6, 2023	65.52	65.68	65.28	65.52
3940	NASDAQ	FTA	Wed, Apr 5, 2023	65.18	65.48	65.04	65.46
3939	NASDAQ	FTA	Tue, Apr 4, 2023	66.51	66.51	65.19	65.43
3938	NASDAQ	FTA	Mon, Apr 3, 2023	66.37	66.74	66.11	66.41
3937	NASDAQ	FTA	Fri, Mar 31, 2023	65.78	66.42	65.70	66.40
3936	NASDAQ	FTA	Thu, Mar 30, 2023	65.77	65.82	65.25	65.48
3935	NASDAQ	FTA	Wed, Mar 29, 2023	64.80	65.25	64.73	65.25
3934	NASDAQ	FTA	Tue, Mar 28, 2023	63.95	64.36	63.87	64.12
3933	NASDAQ	FTA	Mon, Mar 27, 2023	64.07	64.35	63.71	63.99
3932	NASDAQ	FTA	Fri, Mar 24, 2023	62.49	63.53	62.32	63.51
3931	NASDAQ	FTA	Thu, Mar 23, 2023	63.89	64.50	62.80	63.26
3930	NASDAQ	FTA	Wed, Mar 22, 2023	65.04	65.25	63.54	63.63
3929	NASDAQ	FTA	Tue, Mar 21, 2023	65.09	65.22	64.75	65.04
3928	NASDAQ	FTA	Mon, Mar 20, 2023	63.69	64.52	63.69	64.15
3927	NASDAQ	FTA	Fri, Mar 17, 2023	64.28	64.28	63.15	63.38
3926	NASDAQ	FTA	Thu, Mar 16, 2023	63.31	64.67	62.91	64.63
3925	NASDAQ	FTA	Wed, Mar 15, 2023	63.43	63.70	62.88	63.63
3924	NASDAQ	FTA	Tue, Mar 14, 2023	65.27	65.47	64.02	64.67
3923	NASDAQ	FTA	Mon, Mar 13, 2023	63.90	64.69	63.30	63.73
3922	NASDAQ	FTA	Fri, Mar 10, 2023	66.23	66.53	64.61	65.02
3921	NASDAQ	FTA	Thu, Mar 9, 2023	68.44	68.66	66.54	66.69
3920	NASDAQ	FTA	Wed, Mar 8, 2023	68.39	68.76	68.24	68.62
3919	NASDAQ	FTA	Tue, Mar 7, 2023	69.68	69.72	68.35	68.42
3918	NASDAQ	FTA	Mon, Mar 6, 2023	70.33	70.49	69.69	69.77
3917	NASDAQ	FTA	Fri, Mar 3, 2023	69.59	70.29	69.32	70.22
3916	NASDAQ	FTA	Thu, Mar 2, 2023	68.52	69.35	68.29	69.20
3915	NASDAQ	FTA	Wed, Mar 1, 2023	68.83	69.13	68.59	68.86
3914	NASDAQ	FTA	Tue, Feb 28, 2023	69.21	69.49	68.94	68.94
3913	NASDAQ	FTA	Mon, Feb 27, 2023	69.57	70.08	69.06	69.19
3912	NASDAQ	FTA	Fri, Feb 24, 2023	68.93	69.32	68.58	69.24
3911	NASDAQ	FTA	Thu, Feb 23, 2023	69.72	69.94	68.91	69.66
3910	NASDAQ	FTA	Wed, Feb 22, 2023	69.59	69.97	69.21	69.46
3909	NASDAQ	FTA	Tue, Feb 21, 2023	70.86	70.86	69.45	69.60
3908	NASDAQ	FTA	Fri, Feb 17, 2023	71.18	71.47	70.83	71.31
3907	NASDAQ	FTA	Thu, Feb 16, 2023	71.55	72.12	71.38	71.52
3906	NASDAQ	FTA	Wed, Feb 15, 2023	71.63	72.28	71.43	72.26
3905	NASDAQ	FTA	Tue, Feb 14, 2023	71.98	72.34	71.26	71.90
3904	NASDAQ	FTA	Mon, Feb 13, 2023	71.13	72.06	71.13	72.05
3903	NASDAQ	FTA	Fri, Feb 10, 2023	70.63	71.19	70.59	71.12
3902	NASDAQ	FTA	Thu, Feb 9, 2023	71.96	72.18	70.64	70.81
3901	NASDAQ	FTA	Wed, Feb 8, 2023	71.90	72.14	71.39	71.47
3900	NASDAQ	FTA	Tue, Feb 7, 2023	71.45	72.41	71.15	72.26
3899	NASDAQ	FTA	Mon, Feb 6, 2023	71.89	71.89	71.45	71.66
3898	NASDAQ	FTA	Fri, Feb 3, 2023	72.42	72.97	72.23	72.38
3897	NASDAQ	FTA	Thu, Feb 2, 2023	72.87	73.62	72.58	73.30
3896	NASDAQ	FTA	Wed, Feb 1, 2023	71.24	72.65	70.84	72.18
3895	NASDAQ	FTA	Tue, Jan 31, 2023	70.60	71.60	70.38	71.60
3894	NASDAQ	FTA	Mon, Jan 30, 2023	70.58	71.16	70.40	70.45
3893	NASDAQ	FTA	Fri, Jan 27, 2023	70.85	71.42	70.72	71.17
3892	NASDAQ	FTA	Thu, Jan 26, 2023	70.73	70.96	70.12	70.96
3891	NASDAQ	FTA	Wed, Jan 25, 2023	69.43	70.33	69.23	70.33
3890	NASDAQ	FTA	Tue, Jan 24, 2023	69.84	70.31	69.46	69.92
3889	NASDAQ	FTA	Mon, Jan 23, 2023	69.28	70.32	69.14	70.03
3888	NASDAQ	FTA	Fri, Jan 20, 2023	67.99	68.99	67.65	68.99
3887	NASDAQ	FTA	Thu, Jan 19, 2023	67.95	67.99	67.30	67.66
3886	NASDAQ	FTA	Wed, Jan 18, 2023	69.76	69.91	68.32	68.35
3885	NASDAQ	FTA	Tue, Jan 17, 2023	69.90	69.96	69.43	69.49
3884	NASDAQ	FTA	Fri, Jan 13, 2023	69.04	69.92	69.04	69.81
3883	NASDAQ	FTA	Thu, Jan 12, 2023	69.83	70.07	69.23	69.84
3882	NASDAQ	FTA	Wed, Jan 11, 2023	69.16	69.61	68.93	69.61
3881	NASDAQ	FTA	Tue, Jan 10, 2023	68.11	68.79	67.98	68.79
3880	NASDAQ	FTA	Mon, Jan 9, 2023	68.64	69.05	68.24	68.31
3879	NASDAQ	FTA	Fri, Jan 6, 2023	67.12	68.46	66.97	68.24
3878	NASDAQ	FTA	Thu, Jan 5, 2023	66.58	66.76	66.13	66.54
3877	NASDAQ	FTA	Wed, Jan 4, 2023	66.38	67.28	66.29	66.93
3876	NASDAQ	FTA	Tue, Jan 3, 2023	65.98	66.16	65.37	65.87
3875	NASDAQ	FTA	Fri, Dec 30, 2022	65.72	65.81	65.18	65.81
3874	NASDAQ	FTA	Thu, Dec 29, 2022	65.46	66.15	65.46	66.05
3873	NASDAQ	FTA	Wed, Dec 28, 2022	65.90	66.15	64.96	65.02
3872	NASDAQ	FTA	Tue, Dec 27, 2022	65.83	66.05	65.58	65.93
3871	NASDAQ	FTA	Fri, Dec 23, 2022	65.37	65.87	65.06	65.87
3870	NASDAQ	FTA	Thu, Dec 22, 2022	65.96	65.96	64.84	65.86
3869	NASDAQ	FTA	Wed, Dec 21, 2022	65.94	66.66	65.94	66.42
3868	NASDAQ	FTA	Tue, Dec 20, 2022	65.32	65.84	65.24	65.60
3867	NASDAQ	FTA	Mon, Dec 19, 2022	65.91	66.17	65.04	65.32
3866	NASDAQ	FTA	Fri, Dec 16, 2022	65.97	66.11	65.35	65.94
3865	NASDAQ	FTA	Thu, Dec 15, 2022	67.31	67.31	66.44	66.71
3864	NASDAQ	FTA	Wed, Dec 14, 2022	68.60	69.16	67.83	68.19
3863	NASDAQ	FTA	Tue, Dec 13, 2022	69.87	69.95	68.27	68.75
3862	NASDAQ	FTA	Mon, Dec 12, 2022	67.30	68.23	67.08	68.14
3861	NASDAQ	FTA	Fri, Dec 9, 2022	67.36	67.89	67.26	67.33
3860	NASDAQ	FTA	Thu, Dec 8, 2022	67.60	67.88	67.39	67.63
3859	NASDAQ	FTA	Wed, Dec 7, 2022	67.06	67.69	67.06	67.17
3858	NASDAQ	FTA	Tue, Dec 6, 2022	67.85	67.94	66.72	67.32
3857	NASDAQ	FTA	Mon, Dec 5, 2022	68.78	68.78	67.57	67.86
3856	NASDAQ	FTA	Fri, Dec 2, 2022	68.42	69.26	68.42	69.14
3855	NASDAQ	FTA	Thu, Dec 1, 2022	69.56	69.84	69.03	69.32
3854	NASDAQ	FTA	Wed, Nov 30, 2022	68.05	69.44	67.32	69.36
3853	NASDAQ	FTA	Tue, Nov 29, 2022	67.65	68.19	67.61	67.97
3852	NASDAQ	FTA	Mon, Nov 28, 2022	68.13	68.35	67.44	67.66
3851	NASDAQ	FTA	Fri, Nov 25, 2022	68.64	68.88	68.64	68.76
3850	NASDAQ	FTA	Wed, Nov 23, 2022	68.23	68.66	68.12	68.66
3849	NASDAQ	FTA	Tue, Nov 22, 2022	67.81	68.32	67.81	68.24
3848	NASDAQ	FTA	Mon, Nov 21, 2022	67.07	67.46	66.95	67.33
3847	NASDAQ	FTA	Fri, Nov 18, 2022	67.42	67.54	66.88	67.31
3846	NASDAQ	FTA	Thu, Nov 17, 2022	66.17	66.84	65.98	66.80
3845	NASDAQ	FTA	Wed, Nov 16, 2022	67.63	67.63	67.04	67.10
3844	NASDAQ	FTA	Tue, Nov 15, 2022	68.46	68.61	67.40	67.91
3843	NASDAQ	FTA	Mon, Nov 14, 2022	68.11	68.61	67.53	67.55
3842	NASDAQ	FTA	Fri, Nov 11, 2022	67.55	68.60	67.50	68.41
3841	NASDAQ	FTA	Thu, Nov 10, 2022	65.89	67.34	65.89	67.33
3840	NASDAQ	FTA	Wed, Nov 9, 2022	64.62	64.99	63.87	63.92
3839	NASDAQ	FTA	Tue, Nov 8, 2022	64.98	65.58	64.47	65.07
3838	NASDAQ	FTA	Mon, Nov 7, 2022	64.54	64.80	64.12	64.71
3837	NASDAQ	FTA	Fri, Nov 4, 2022	63.86	64.59	63.28	64.27
3836	NASDAQ	FTA	Thu, Nov 3, 2022	62.78	63.45	62.25	63.09
3835	NASDAQ	FTA	Wed, Nov 2, 2022	64.65	65.65	63.49	63.56
3834	NASDAQ	FTA	Tue, Nov 1, 2022	65.04	65.09	64.38	64.82
3833	NASDAQ	FTA	Mon, Oct 31, 2022	64.47	64.84	64.40	64.49
3832	NASDAQ	FTA	Fri, Oct 28, 2022	63.43	64.81	63.43	64.78
3831	NASDAQ	FTA	Thu, Oct 27, 2022	63.77	64.25	63.34	63.35
3830	NASDAQ	FTA	Wed, Oct 26, 2022	63.31	64.10	63.22	63.42
3829	NASDAQ	FTA	Tue, Oct 25, 2022	61.94	63.25	61.94	63.19
3828	NASDAQ	FTA	Mon, Oct 24, 2022	61.76	62.19	61.44	62.02
3827	NASDAQ	FTA	Fri, Oct 21, 2022	59.69	61.37	59.69	61.30
3826	NASDAQ	FTA	Thu, Oct 20, 2022	60.30	61.14	59.57	59.73
3825	NASDAQ	FTA	Wed, Oct 19, 2022	60.72	61.02	60.00	60.32
3824	NASDAQ	FTA	Tue, Oct 18, 2022	61.38	61.68	60.49	61.06
3823	NASDAQ	FTA	Mon, Oct 17, 2022	60.29	60.66	60.07	60.24
3822	NASDAQ	FTA	Fri, Oct 14, 2022	60.75	60.83	59.07	59.08
3821	NASDAQ	FTA	Thu, Oct 13, 2022	57.48	60.53	57.18	60.34
3820	NASDAQ	FTA	Wed, Oct 12, 2022	58.83	59.03	58.42	58.47
3819	NASDAQ	FTA	Tue, Oct 11, 2022	58.92	59.70	58.46	58.83
3818	NASDAQ	FTA	Mon, Oct 10, 2022	59.65	59.65	58.74	59.18
3817	NASDAQ	FTA	Fri, Oct 7, 2022	60.20	60.20	58.97	59.31
3816	NASDAQ	FTA	Thu, Oct 6, 2022	61.21	61.31	60.51	60.63
3815	NASDAQ	FTA	Wed, Oct 5, 2022	60.78	61.72	60.57	61.43
3814	NASDAQ	FTA	Tue, Oct 4, 2022	60.32	61.66	60.32	61.62
3813	NASDAQ	FTA	Mon, Oct 3, 2022	58.57	59.78	58.06	59.49
3812	NASDAQ	FTA	Fri, Sep 30, 2022	58.30	58.80	57.61	57.68
3811	NASDAQ	FTA	Thu, Sep 29, 2022	58.91	58.91	57.82	58.27
3810	NASDAQ	FTA	Wed, Sep 28, 2022	58.33	59.70	58.24	59.47
3809	NASDAQ	FTA	Tue, Sep 27, 2022	58.85	59.04	57.63	58.01
3808	NASDAQ	FTA	Mon, Sep 26, 2022	58.99	59.33	57.97	58.24
3807	NASDAQ	FTA	Fri, Sep 23, 2022	59.90	59.90	58.53	59.28
3806	NASDAQ	FTA	Thu, Sep 22, 2022	61.83	61.83	60.90	60.90
3805	NASDAQ	FTA	Tue, Sep 20, 2022	63.33	63.33	62.28	62.76
3804	NASDAQ	FTA	Mon, Sep 19, 2022	62.50	63.86	62.50	63.84
3803	NASDAQ	FTA	Fri, Sep 16, 2022	63.08	63.21	62.62	63.05
3802	NASDAQ	FTA	Thu, Sep 15, 2022	63.77	64.53	63.56	63.79
3801	NASDAQ	FTA	Wed, Sep 14, 2022	64.20	64.28	63.48	63.92
3800	NASDAQ	FTA	Tue, Sep 13, 2022	65.34	65.59	63.82	64.09
3799	NASDAQ	FTA	Mon, Sep 12, 2022	66.52	67.03	66.44	66.72
3798	NASDAQ	FTA	Fri, Sep 9, 2022	65.60	66.24	65.60	66.16
3797	NASDAQ	FTA	Thu, Sep 8, 2022	64.18	65.17	64.06	65.15
3796	NASDAQ	FTA	Wed, Sep 7, 2022	63.30	64.70	63.30	64.65
3795	NASDAQ	FTA	Tue, Sep 6, 2022	64.13	64.13	63.19	63.40
3794	NASDAQ	FTA	Fri, Sep 2, 2022	64.91	65.22	63.62	63.83
3793	NASDAQ	FTA	Thu, Sep 1, 2022	63.84	64.24	63.32	64.20
3792	NASDAQ	FTA	Wed, Aug 31, 2022	64.89	65.03	64.26	64.28
3791	NASDAQ	FTA	Tue, Aug 30, 2022	65.76	65.76	64.65	64.83
3790	NASDAQ	FTA	Mon, Aug 29, 2022	65.46	66.14	65.37	65.68
3789	NASDAQ	FTA	Fri, Aug 26, 2022	68.06	68.06	65.89	65.91
3788	NASDAQ	FTA	Thu, Aug 25, 2022	67.10	67.96	67.10	67.96
3787	NASDAQ	FTA	Wed, Aug 24, 2022	66.56	67.05	66.54	66.86
3786	NASDAQ	FTA	Tue, Aug 23, 2022	66.60	67.15	66.56	66.68
3785	NASDAQ	FTA	Mon, Aug 22, 2022	67.22	67.22	66.37	66.45
3784	NASDAQ	FTA	Fri, Aug 19, 2022	68.46	68.50	67.79	67.97
3783	NASDAQ	FTA	Thu, Aug 18, 2022	68.61	68.92	68.47	68.86
3782	NASDAQ	FTA	Wed, Aug 17, 2022	68.64	68.90	68.24	68.56
3781	NASDAQ	FTA	Tue, Aug 16, 2022	68.68	69.52	68.68	69.23
3780	NASDAQ	FTA	Mon, Aug 15, 2022	68.25	68.88	68.24	68.82
3779	NASDAQ	FTA	Fri, Aug 12, 2022	68.29	68.86	68.08	68.78
3778	NASDAQ	FTA	Thu, Aug 11, 2022	67.69	68.39	67.69	67.94
3777	NASDAQ	FTA	Wed, Aug 10, 2022	66.84	67.34	66.84	67.15
3776	NASDAQ	FTA	Tue, Aug 9, 2022	65.93	66.12	65.58	65.80
3775	NASDAQ	FTA	Mon, Aug 8, 2022	66.01	66.56	65.89	65.92
3774	NASDAQ	FTA	Fri, Aug 5, 2022	64.98	65.76	64.98	65.70
3773	NASDAQ	FTA	Thu, Aug 4, 2022	65.83	65.93	65.54	65.56
3772	NASDAQ	FTA	Wed, Aug 3, 2022	65.70	66.04	65.35	65.91
3771	NASDAQ	FTA	Tue, Aug 2, 2022	65.68	66.12	65.30	65.31
3770	NASDAQ	FTA	Mon, Aug 1, 2022	65.67	66.07	65.38	65.95
3769	NASDAQ	FTA	Fri, Jul 29, 2022	65.40	66.24	65.39	66.08
3768	NASDAQ	FTA	Thu, Jul 28, 2022	65.09	65.41	64.29	65.36
3767	NASDAQ	FTA	Wed, Jul 27, 2022	64.28	65.30	64.13	65.07
3766	NASDAQ	FTA	Tue, Jul 26, 2022	64.35	64.49	63.92	64.05
3765	NASDAQ	FTA	Mon, Jul 25, 2022	64.42	64.77	64.28	64.58
3764	NASDAQ	FTA	Fri, Jul 22, 2022	64.63	64.83	63.80	64.14
3763	NASDAQ	FTA	Thu, Jul 21, 2022	64.11	64.55	63.50	64.51
3762	NASDAQ	FTA	Wed, Jul 20, 2022	64.21	64.54	63.84	64.40
3761	NASDAQ	FTA	Tue, Jul 19, 2022	63.18	64.38	63.18	64.28
3760	NASDAQ	FTA	Mon, Jul 18, 2022	63.29	63.47	62.35	62.50
3759	NASDAQ	FTA	Fri, Jul 15, 2022	62.17	62.73	61.65	62.70
3758	NASDAQ	FTA	Thu, Jul 14, 2022	61.05	61.43	60.58	61.32
3757	NASDAQ	FTA	Wed, Jul 13, 2022	61.87	62.47	61.45	62.17
3756	NASDAQ	FTA	Tue, Jul 12, 2022	62.20	63.26	62.20	62.54
3755	NASDAQ	FTA	Mon, Jul 11, 2022	62.60	62.92	62.45	62.49
3754	NASDAQ	FTA	Fri, Jul 8, 2022	63.23	63.38	62.90	63.00
3753	NASDAQ	FTA	Thu, Jul 7, 2022	62.89	63.40	62.89	63.22
3752	NASDAQ	FTA	Wed, Jul 6, 2022	62.37	62.76	61.63	62.37
3751	NASDAQ	FTA	Tue, Jul 5, 2022	61.99	62.33	61.05	62.24
3750	NASDAQ	FTA	Fri, Jul 1, 2022	62.10	63.03	61.53	62.91
3749	NASDAQ	FTA	Thu, Jun 30, 2022	61.94	62.68	61.50	62.11
3748	NASDAQ	FTA	Wed, Jun 29, 2022	63.18	63.18	62.26	62.63
3747	NASDAQ	FTA	Tue, Jun 28, 2022	64.06	64.64	62.99	63.04
3746	NASDAQ	FTA	Mon, Jun 27, 2022	63.80	63.87	63.33	63.58
3745	NASDAQ	FTA	Fri, Jun 24, 2022	62.02	63.51	62.01	63.50
3744	NASDAQ	FTA	Thu, Jun 23, 2022	62.05	62.25	61.15	61.82
3743	NASDAQ	FTA	Wed, Jun 22, 2022	61.43	62.41	61.43	61.92
3742	NASDAQ	FTA	Tue, Jun 21, 2022	62.07	62.41	61.76	62.16
3741	NASDAQ	FTA	Fri, Jun 17, 2022	61.06	61.61	60.38	61.06
3740	NASDAQ	FTA	Thu, Jun 16, 2022	62.00	62.00	60.68	61.01
3739	NASDAQ	FTA	Wed, Jun 15, 2022	63.42	63.97	62.58	63.25
3738	NASDAQ	FTA	Mon, Jun 13, 2022	64.35	64.40	62.88	63.14
3737	NASDAQ	FTA	Fri, Jun 10, 2022	66.60	66.62	65.72	65.76
3736	NASDAQ	FTA	Thu, Jun 9, 2022	69.05	69.05	67.67	67.70
3735	NASDAQ	FTA	Wed, Jun 8, 2022	70.01	70.01	69.10	69.21
3734	NASDAQ	FTA	Tue, Jun 7, 2022	69.14	70.29	69.05	70.25
3733	NASDAQ	FTA	Mon, Jun 6, 2022	69.87	70.11	69.53	69.58
3732	NASDAQ	FTA	Fri, Jun 3, 2022	69.48	69.83	69.18	69.29
3731	NASDAQ	FTA	Thu, Jun 2, 2022	69.46	70.11	68.84	70.11
3730	NASDAQ	FTA	Wed, Jun 1, 2022	70.45	70.45	68.83	69.43
3729	NASDAQ	FTA	Tue, May 31, 2022	70.15	70.62	69.67	70.13
3728	NASDAQ	FTA	Fri, May 27, 2022	69.62	70.55	69.60	70.52
3727	NASDAQ	FTA	Thu, May 26, 2022	68.53	69.45	68.53	69.24
3726	NASDAQ	FTA	Wed, May 25, 2022	67.03	68.24	67.01	68.03
3725	NASDAQ	FTA	Tue, May 24, 2022	66.99	67.30	65.90	67.13
3724	NASDAQ	FTA	Mon, May 23, 2022	66.83	67.64	66.65	67.30
3723	NASDAQ	FTA	Fri, May 20, 2022	66.81	66.81	64.84	66.17
3722	NASDAQ	FTA	Thu, May 19, 2022	66.05	67.01	65.75	66.38
3721	NASDAQ	FTA	Wed, May 18, 2022	68.46	68.46	66.46	66.70
3720	NASDAQ	FTA	Tue, May 17, 2022	68.37	69.10	68.23	69.07
3719	NASDAQ	FTA	Mon, May 16, 2022	67.36	67.84	66.73	67.42
3718	NASDAQ	FTA	Fri, May 13, 2022	66.91	67.73	66.90	67.38
3717	NASDAQ	FTA	Thu, May 12, 2022	66.05	66.69	65.25	66.33
3716	NASDAQ	FTA	Wed, May 11, 2022	67.01	68.17	66.22	66.25
3715	NASDAQ	FTA	Tue, May 10, 2022	67.99	68.12	66.17	66.95
3714	NASDAQ	FTA	Mon, May 9, 2022	67.87	68.31	67.08	67.30
3713	NASDAQ	FTA	Fri, May 6, 2022	68.81	69.06	67.98	68.77
3712	NASDAQ	FTA	Thu, May 5, 2022	70.38	70.38	68.46	69.05
3711	NASDAQ	FTA	Wed, May 4, 2022	69.06	70.98	68.79	70.91
3710	NASDAQ	FTA	Tue, May 3, 2022	68.11	69.31	68.11	68.86
3709	NASDAQ	FTA	Mon, May 2, 2022	67.76	68.22	66.75	67.92
3708	NASDAQ	FTA	Fri, Apr 29, 2022	69.28	69.58	67.51	67.64
3707	NASDAQ	FTA	Thu, Apr 28, 2022	68.87	69.77	68.20	69.55
3706	NASDAQ	FTA	Wed, Apr 27, 2022	68.45	69.22	68.06	68.54
3705	NASDAQ	FTA	Tue, Apr 26, 2022	69.43	69.85	68.40	68.40
3704	NASDAQ	FTA	Mon, Apr 25, 2022	69.43	69.94	68.13	69.81
3703	NASDAQ	FTA	Fri, Apr 22, 2022	71.47	71.47	69.81	69.86
3702	NASDAQ	FTA	Thu, Apr 21, 2022	73.14	73.31	71.72	71.79
3701	NASDAQ	FTA	Wed, Apr 20, 2022	72.36	72.99	72.36	72.65
3700	NASDAQ	FTA	Tue, Apr 19, 2022	71.09	72.17	71.09	72.09
3699	NASDAQ	FTA	Mon, Apr 18, 2022	70.71	71.25	70.57	70.99
3698	NASDAQ	FTA	Thu, Apr 14, 2022	70.97	71.36	70.69	70.69
3697	NASDAQ	FTA	Wed, Apr 13, 2022	70.31	70.97	70.31	70.95
3696	NASDAQ	FTA	Tue, Apr 12, 2022	70.80	71.25	70.24	70.41
3695	NASDAQ	FTA	Mon, Apr 11, 2022	70.72	71.46	70.49	70.52
3694	NASDAQ	FTA	Fri, Apr 8, 2022	70.47	71.14	70.33	70.86
3693	NASDAQ	FTA	Thu, Apr 7, 2022	70.06	70.52	69.46	70.28
3692	NASDAQ	FTA	Wed, Apr 6, 2022	69.80	70.20	69.65	70.06
3691	NASDAQ	FTA	Tue, Apr 5, 2022	70.28	70.93	69.86	70.01
3690	NASDAQ	FTA	Mon, Apr 4, 2022	70.69	70.69	70.02	70.51
3689	NASDAQ	FTA	Fri, Apr 1, 2022	70.82	70.86	70.16	70.71
3688	NASDAQ	FTA	Thu, Mar 31, 2022	71.32	71.62	70.48	70.52
3687	NASDAQ	FTA	Wed, Mar 30, 2022	71.84	71.99	71.25	71.54
3686	NASDAQ	FTA	Tue, Mar 29, 2022	71.56	71.85	71.18	71.83
3685	NASDAQ	FTA	Mon, Mar 28, 2022	71.29	71.29	70.66	71.18
3684	NASDAQ	FTA	Fri, Mar 25, 2022	70.81	71.52	70.81	71.51
3683	NASDAQ	FTA	Thu, Mar 24, 2022	70.59	71.03	70.39	70.96
3682	NASDAQ	FTA	Wed, Mar 23, 2022	70.90	70.90	70.32	70.32
3681	NASDAQ	FTA	Tue, Mar 22, 2022	70.82	71.12	70.58	70.87
3680	NASDAQ	FTA	Mon, Mar 21, 2022	70.23	70.74	70.12	70.42
3679	NASDAQ	FTA	Fri, Mar 18, 2022	69.76	70.16	69.35	70.11
3678	NASDAQ	FTA	Thu, Mar 17, 2022	69.00	70.01	68.93	70.01
3677	NASDAQ	FTA	Wed, Mar 16, 2022	68.84	69.27	68.06	69.22
3676	NASDAQ	FTA	Tue, Mar 15, 2022	67.98	68.46	67.66	68.36
3675	NASDAQ	FTA	Mon, Mar 14, 2022	67.98	68.60	67.53	67.79
3674	NASDAQ	FTA	Fri, Mar 11, 2022	68.48	68.73	67.65	67.70
3673	NASDAQ	FTA	Thu, Mar 10, 2022	67.56	68.23	67.51	68.14
3672	NASDAQ	FTA	Wed, Mar 9, 2022	68.22	68.70	68.19	68.23
3671	NASDAQ	FTA	Tue, Mar 8, 2022	67.94	68.76	67.31	67.33
3670	NASDAQ	FTA	Mon, Mar 7, 2022	69.14	69.14	67.74	67.78
3669	NASDAQ	FTA	Fri, Mar 4, 2022	69.06	69.29	68.60	69.29
3668	NASDAQ	FTA	Thu, Mar 3, 2022	69.83	69.98	69.03	69.66
3667	NASDAQ	FTA	Wed, Mar 2, 2022	68.22	69.77	68.22	69.51
3666	NASDAQ	FTA	Tue, Mar 1, 2022	69.12	69.20	67.48	67.84
3665	NASDAQ	FTA	Mon, Feb 28, 2022	68.60	69.29	68.39	69.21
3664	NASDAQ	FTA	Fri, Feb 25, 2022	67.73	69.58	67.73	69.45
3663	NASDAQ	FTA	Thu, Feb 24, 2022	66.38	67.59	65.95	67.45
3662	NASDAQ	FTA	Wed, Feb 23, 2022	69.04	69.18	67.61	67.71
3661	NASDAQ	FTA	Tue, Feb 22, 2022	69.23	69.35	68.18	68.64
3660	NASDAQ	FTA	Fri, Feb 18, 2022	69.23	69.76	68.89	69.21
3659	NASDAQ	FTA	Thu, Feb 17, 2022	69.79	69.93	69.18	69.37
3658	NASDAQ	FTA	Wed, Feb 16, 2022	69.93	70.50	69.85	70.35
3657	NASDAQ	FTA	Tue, Feb 15, 2022	69.93	70.29	69.83	70.22
3656	NASDAQ	FTA	Mon, Feb 14, 2022	70.18	70.33	69.13	69.56
3655	NASDAQ	FTA	Fri, Feb 11, 2022	70.57	71.24	70.04	70.25
3654	NASDAQ	FTA	Thu, Feb 10, 2022	71.09	71.89	70.37	70.59
3653	NASDAQ	FTA	Wed, Feb 9, 2022	71.35	71.68	71.29	71.56
3652	NASDAQ	FTA	Tue, Feb 8, 2022	70.39	70.93	70.25	70.83
3651	NASDAQ	FTA	Mon, Feb 7, 2022	70.22	70.67	69.85	70.20
3650	NASDAQ	FTA	Fri, Feb 4, 2022	70.04	70.53	69.49	70.03
3649	NASDAQ	FTA	Thu, Feb 3, 2022	70.68	70.91	70.12	70.19
3648	NASDAQ	FTA	Wed, Feb 2, 2022	70.14	70.85	69.83	70.77
3647	NASDAQ	FTA	Tue, Feb 1, 2022	69.58	70.23	69.23	70.15
3646	NASDAQ	FTA	Mon, Jan 31, 2022	68.65	69.63	68.49	69.59
3645	NASDAQ	FTA	Fri, Jan 28, 2022	68.16	69.08	67.63	69.07
3644	NASDAQ	FTA	Thu, Jan 27, 2022	69.16	69.91	68.00	68.41
3643	NASDAQ	FTA	Wed, Jan 26, 2022	69.53	69.97	67.94	68.55
3642	NASDAQ	FTA	Tue, Jan 25, 2022	68.21	69.44	67.25	68.94
3641	NASDAQ	FTA	Mon, Jan 24, 2022	67.91	69.12	66.79	69.07
3640	NASDAQ	FTA	Fri, Jan 21, 2022	69.46	69.70	68.52	68.65
3639	NASDAQ	FTA	Thu, Jan 20, 2022	70.55	71.24	69.54	69.66
3638	NASDAQ	FTA	Wed, Jan 19, 2022	71.58	71.58	70.48	70.51
3637	NASDAQ	FTA	Tue, Jan 18, 2022	71.96	72.19	71.11	71.42
3636	NASDAQ	FTA	Fri, Jan 14, 2022	71.62	72.30	71.48	72.28
3635	NASDAQ	FTA	Thu, Jan 13, 2022	72.06	72.52	71.91	72.05
3634	NASDAQ	FTA	Wed, Jan 12, 2022	72.02	72.04	71.43	71.75
3633	NASDAQ	FTA	Tue, Jan 11, 2022	71.50	71.75	70.93	71.75
3632	NASDAQ	FTA	Mon, Jan 10, 2022	71.45	71.49	70.63	71.31
3631	NASDAQ	FTA	Fri, Jan 7, 2022	71.09	71.54	70.91	71.41
3630	NASDAQ	FTA	Thu, Jan 6, 2022	71.00	71.26	70.67	70.94
3629	NASDAQ	FTA	Wed, Jan 5, 2022	71.39	71.92	70.72	70.73
3628	NASDAQ	FTA	Tue, Jan 4, 2022	70.30	71.32	70.30	71.14
3627	NASDAQ	FTA	Mon, Jan 3, 2022	69.97	70.20	69.62	70.03
3626	NASDAQ	FTA	Fri, Dec 31, 2021	69.70	70.11	69.70	69.88
3625	NASDAQ	FTA	Thu, Dec 30, 2021	69.96	70.21	69.73	69.79
3624	NASDAQ	FTA	Wed, Dec 29, 2021	69.69	70.00	69.69	69.91
3623	NASDAQ	FTA	Tue, Dec 28, 2021	69.38	69.76	69.38	69.60
3622	NASDAQ	FTA	Mon, Dec 27, 2021	68.80	69.33	68.61	69.33
3621	NASDAQ	FTA	Thu, Dec 23, 2021	68.51	68.84	68.51	68.63
3620	NASDAQ	FTA	Wed, Dec 22, 2021	68.28	68.56	68.02	68.48
3619	NASDAQ	FTA	Tue, Dec 21, 2021	67.90	68.39	67.90	68.17
3618	NASDAQ	FTA	Mon, Dec 20, 2021	67.31	67.34	66.51	67.27
3617	NASDAQ	FTA	Fri, Dec 17, 2021	68.92	68.92	68.10	68.12
3616	NASDAQ	FTA	Thu, Dec 16, 2021	68.98	69.65	68.97	69.19
3615	NASDAQ	FTA	Wed, Dec 15, 2021	68.21	68.77	67.78	68.74
3614	NASDAQ	FTA	Tue, Dec 14, 2021	67.75	68.50	67.75	68.12
3613	NASDAQ	FTA	Mon, Dec 13, 2021	68.58	68.58	67.92	68.08
3612	NASDAQ	FTA	Fri, Dec 10, 2021	68.48	68.58	68.08	68.56
3611	NASDAQ	FTA	Thu, Dec 9, 2021	68.15	68.40	67.86	68.11
3610	NASDAQ	FTA	Wed, Dec 8, 2021	68.47	68.53	68.05	68.30
3609	NASDAQ	FTA	Tue, Dec 7, 2021	68.11	68.60	68.11	68.27
3608	NASDAQ	FTA	Mon, Dec 6, 2021	67.06	68.06	67.06	67.58
3607	NASDAQ	FTA	Fri, Dec 3, 2021	66.82	66.91	66.06	66.57
3606	NASDAQ	FTA	Thu, Dec 2, 2021	65.30	66.83	65.27	66.54
3605	NASDAQ	FTA	Wed, Dec 1, 2021	66.43	67.01	65.03	65.04
3604	NASDAQ	FTA	Tue, Nov 30, 2021	67.05	67.05	65.51	65.57
3603	NASDAQ	FTA	Mon, Nov 29, 2021	68.00	68.00	67.10	67.45
3602	NASDAQ	FTA	Wed, Nov 24, 2021	68.85	68.93	68.70	68.80
3601	NASDAQ	FTA	Tue, Nov 23, 2021	68.62	68.97	68.53	68.92
3600	NASDAQ	FTA	Mon, Nov 22, 2021	67.97	68.88	67.95	68.43
3599	NASDAQ	FTA	Fri, Nov 19, 2021	67.94	68.07	67.75	67.82
3598	NASDAQ	FTA	Thu, Nov 18, 2021	68.46	68.68	67.92	68.16
3597	NASDAQ	FTA	Wed, Nov 17, 2021	68.76	68.76	68.31	68.45
3596	NASDAQ	FTA	Tue, Nov 16, 2021	69.07	69.18	68.77	68.79
3595	NASDAQ	FTA	Mon, Nov 15, 2021	69.00	69.14	68.84	68.94
3594	NASDAQ	FTA	Fri, Nov 12, 2021	68.84	68.95	68.55	68.86
3593	NASDAQ	FTA	Thu, Nov 11, 2021	68.54	68.77	68.44	68.68
3592	NASDAQ	FTA	Wed, Nov 10, 2021	68.56	68.87	68.35	68.48
3591	NASDAQ	FTA	Tue, Nov 9, 2021	68.38	68.49	68.17	68.46
3590	NASDAQ	FTA	Mon, Nov 8, 2021	68.75	68.75	68.23	68.35
3589	NASDAQ	FTA	Fri, Nov 5, 2021	68.29	68.81	68.28	68.39
3588	NASDAQ	FTA	Thu, Nov 4, 2021	68.42	68.42	67.71	67.98
3587	NASDAQ	FTA	Wed, Nov 3, 2021	67.87	68.43	67.80	68.35
3586	NASDAQ	FTA	Tue, Nov 2, 2021	67.87	67.99	67.61	67.94
3585	NASDAQ	FTA	Mon, Nov 1, 2021	67.39	67.81	67.39	67.78
3584	NASDAQ	FTA	Thu, Oct 28, 2021	67.03	67.49	67.03	67.49
3583	NASDAQ	FTA	Wed, Oct 27, 2021	67.97	67.97	66.91	66.91
3582	NASDAQ	FTA	Tue, Oct 26, 2021	68.38	68.38	68.02	68.03
3581	NASDAQ	FTA	Mon, Oct 25, 2021	68.29	68.46	68.13	68.32
3580	NASDAQ	FTA	Fri, Oct 22, 2021	68.19	68.40	68.00	68.27
3579	NASDAQ	FTA	Thu, Oct 21, 2021	68.20	68.20	67.72	68.07
3578	NASDAQ	FTA	Wed, Oct 20, 2021	67.24	68.21	67.24	68.18
3577	NASDAQ	FTA	Tue, Oct 19, 2021	67.09	67.28	67.00	67.26
3576	NASDAQ	FTA	Mon, Oct 18, 2021	66.74	67.10	66.63	66.83
3575	NASDAQ	FTA	Fri, Oct 15, 2021	67.11	67.45	67.03	67.05
3574	NASDAQ	FTA	Thu, Oct 14, 2021	66.13	66.80	66.05	66.78
3573	NASDAQ	FTA	Wed, Oct 13, 2021	65.68	65.76	64.91	65.65
3572	NASDAQ	FTA	Tue, Oct 12, 2021	65.76	65.92	65.47	65.61
3571	NASDAQ	FTA	Mon, Oct 11, 2021	66.34	66.58	65.73	65.74
3570	NASDAQ	FTA	Fri, Oct 8, 2021	66.28	66.42	66.10	66.19
3569	NASDAQ	FTA	Thu, Oct 7, 2021	66.15	66.58	66.02	66.08
3568	NASDAQ	FTA	Wed, Oct 6, 2021	65.04	65.66	64.52	65.63
3567	NASDAQ	FTA	Tue, Oct 5, 2021	65.17	65.76	65.01	65.52
3566	NASDAQ	FTA	Mon, Oct 4, 2021	64.99	65.61	64.76	65.00
3565	NASDAQ	FTA	Fri, Oct 1, 2021	64.74	65.32	64.12	64.95
3564	NASDAQ	FTA	Thu, Sep 30, 2021	65.75	65.75	64.36	64.42
3563	NASDAQ	FTA	Wed, Sep 29, 2021	65.38	65.80	65.21	65.46
3562	NASDAQ	FTA	Tue, Sep 28, 2021	65.88	66.08	65.07	65.14
3561	NASDAQ	FTA	Mon, Sep 27, 2021	65.57	66.25	65.57	65.90
3560	NASDAQ	FTA	Fri, Sep 24, 2021	65.01	65.53	65.01	65.28
3559	NASDAQ	FTA	Thu, Sep 23, 2021	64.67	65.60	64.67	65.16
3558	NASDAQ	FTA	Wed, Sep 22, 2021	64.62	65.11	64.62	64.65
3557	NASDAQ	FTA	Tue, Sep 21, 2021	64.79	64.84	64.11	64.14
3556	NASDAQ	FTA	Mon, Sep 20, 2021	64.50	64.65	63.70	64.44
3555	NASDAQ	FTA	Fri, Sep 17, 2021	65.90	65.99	65.46	65.47
3554	NASDAQ	FTA	Thu, Sep 16, 2021	66.14	66.27	65.68	65.92
3553	NASDAQ	FTA	Wed, Sep 15, 2021	65.47	66.24	65.47	66.11
3552	NASDAQ	FTA	Tue, Sep 14, 2021	66.51	66.51	65.33	65.44
3551	NASDAQ	FTA	Mon, Sep 13, 2021	66.21	66.41	65.96	66.28
3550	NASDAQ	FTA	Fri, Sep 10, 2021	66.44	66.44	65.68	65.70
3549	NASDAQ	FTA	Thu, Sep 9, 2021	66.30	66.74	66.21	66.21
3548	NASDAQ	FTA	Wed, Sep 8, 2021	66.30	66.54	66.24	66.45
3547	NASDAQ	FTA	Tue, Sep 7, 2021	67.07	67.07	66.46	66.48
3546	NASDAQ	FTA	Fri, Sep 3, 2021	67.49	67.49	67.14	67.20
3545	NASDAQ	FTA	Thu, Sep 2, 2021	67.27	67.60	67.27	67.57
3544	NASDAQ	FTA	Wed, Sep 1, 2021	67.43	67.43	66.95	67.17
3543	NASDAQ	FTA	Tue, Aug 31, 2021	67.25	67.48	67.17	67.31
3542	NASDAQ	FTA	Mon, Aug 30, 2021	67.65	67.65	67.15	67.15
3541	NASDAQ	FTA	Fri, Aug 27, 2021	67.20	67.74	67.20	67.66
3540	NASDAQ	FTA	Thu, Aug 26, 2021	67.70	67.70	66.95	67.00
3539	NASDAQ	FTA	Wed, Aug 25, 2021	67.36	67.81	67.10	67.61
3538	NASDAQ	FTA	Tue, Aug 24, 2021	67.23	67.38	67.00	67.20
3537	NASDAQ	FTA	Mon, Aug 23, 2021	66.97	67.12	66.94	66.95
3536	NASDAQ	FTA	Fri, Aug 20, 2021	66.31	66.80	66.31	66.72
3535	NASDAQ	FTA	Thu, Aug 19, 2021	66.14	66.70	65.93	66.27
3534	NASDAQ	FTA	Wed, Aug 18, 2021	67.09	67.39	66.64	66.65
3533	NASDAQ	FTA	Tue, Aug 17, 2021	67.48	67.48	66.79	67.28
3532	NASDAQ	FTA	Mon, Aug 16, 2021	67.48	67.77	67.14	67.77
3531	NASDAQ	FTA	Fri, Aug 13, 2021	67.81	67.82	67.61	67.65
3530	NASDAQ	FTA	Thu, Aug 12, 2021	67.89	67.90	67.42	67.72
3529	NASDAQ	FTA	Wed, Aug 11, 2021	67.34	67.87	67.11	67.86
3528	NASDAQ	FTA	Tue, Aug 10, 2021	66.66	67.25	66.62	67.16
3527	NASDAQ	FTA	Mon, Aug 9, 2021	66.46	66.70	66.27	66.53
3526	NASDAQ	FTA	Fri, Aug 6, 2021	66.33	66.68	66.32	66.47
3525	NASDAQ	FTA	Thu, Aug 5, 2021	65.82	65.99	65.73	65.94
3524	NASDAQ	FTA	Wed, Aug 4, 2021	65.95	66.17	65.64	65.66
3523	NASDAQ	FTA	Tue, Aug 3, 2021	66.09	66.43	65.37	66.42
3522	NASDAQ	FTA	Mon, Aug 2, 2021	65.91	66.51	65.81	65.81
3521	NASDAQ	FTA	Fri, Jul 30, 2021	65.98	66.36	65.74	65.80
3520	NASDAQ	FTA	Thu, Jul 29, 2021	65.93	66.29	65.80	66.16
3519	NASDAQ	FTA	Wed, Jul 28, 2021	65.73	65.85	65.08	65.52
3518	NASDAQ	FTA	Tue, Jul 27, 2021	65.36	65.76	65.02	65.71
3517	NASDAQ	FTA	Mon, Jul 26, 2021	65.27	65.75	65.27	65.60
3516	NASDAQ	FTA	Fri, Jul 23, 2021	65.25	65.37	65.05	65.30
3515	NASDAQ	FTA	Thu, Jul 22, 2021	65.34	65.34	64.77	65.01
3514	NASDAQ	FTA	Wed, Jul 21, 2021	65.27	65.66	65.27	65.36
3513	NASDAQ	FTA	Tue, Jul 20, 2021	63.87	65.21	63.87	64.88
3512	NASDAQ	FTA	Mon, Jul 19, 2021	64.23	64.27	63.31	63.75
3511	NASDAQ	FTA	Fri, Jul 16, 2021	66.01	66.01	65.03	65.08
3510	NASDAQ	FTA	Thu, Jul 15, 2021	65.40	65.76	65.10	65.66
3509	NASDAQ	FTA	Wed, Jul 14, 2021	65.87	66.10	65.44	65.55
3508	NASDAQ	FTA	Tue, Jul 13, 2021	66.17	66.29	65.58	65.59
3507	NASDAQ	FTA	Mon, Jul 12, 2021	65.85	66.38	65.83	66.35
3506	NASDAQ	FTA	Fri, Jul 9, 2021	65.55	66.11	65.55	66.04
3505	NASDAQ	FTA	Thu, Jul 8, 2021	64.80	65.29	64.62	64.88
3504	NASDAQ	FTA	Wed, Jul 7, 2021	65.23	65.75	65.15	65.68
3503	NASDAQ	FTA	Tue, Jul 6, 2021	66.06	66.06	64.85	65.39
3502	NASDAQ	FTA	Fri, Jul 2, 2021	66.34	66.34	65.96	66.12
3501	NASDAQ	FTA	Thu, Jul 1, 2021	65.91	66.24	65.72	66.14
3500	NASDAQ	FTA	Wed, Jun 30, 2021	65.53	65.70	65.42	65.65
3499	NASDAQ	FTA	Tue, Jun 29, 2021	65.93	66.06	65.39	65.44
3498	NASDAQ	FTA	Mon, Jun 28, 2021	66.10	66.10	65.54	65.74
3497	NASDAQ	FTA	Fri, Jun 25, 2021	65.62	66.06	65.47	65.95
3496	NASDAQ	FTA	Thu, Jun 24, 2021	65.32	65.52	65.10	65.45
3495	NASDAQ	FTA	Wed, Jun 23, 2021	65.55	65.57	65.29	65.32
3494	NASDAQ	FTA	Tue, Jun 22, 2021	65.60	65.71	65.27	65.51
3493	NASDAQ	FTA	Mon, Jun 21, 2021	64.76	65.55	64.76	65.50
3492	NASDAQ	FTA	Fri, Jun 18, 2021	65.23	65.23	64.48	64.48
3491	NASDAQ	FTA	Thu, Jun 17, 2021	66.66	66.94	65.41	65.67
3490	NASDAQ	FTA	Wed, Jun 16, 2021	67.32	67.32	66.67	66.83
3489	NASDAQ	FTA	Tue, Jun 15, 2021	67.31	67.61	67.06	67.46
3488	NASDAQ	FTA	Mon, Jun 14, 2021	67.53	67.53	66.97	67.22
3487	NASDAQ	FTA	Fri, Jun 11, 2021	67.74	67.74	67.41	67.65
3486	NASDAQ	FTA	Thu, Jun 10, 2021	68.12	68.12	67.45	67.51
3485	NASDAQ	FTA	Wed, Jun 9, 2021	68.06	68.06	67.77	67.77
3484	NASDAQ	FTA	Tue, Jun 8, 2021	68.24	68.24	67.71	68.16
3483	NASDAQ	FTA	Mon, Jun 7, 2021	68.44	68.44	68.07	68.22
3482	NASDAQ	FTA	Fri, Jun 4, 2021	68.40	68.40	68.05	68.32
3481	NASDAQ	FTA	Thu, Jun 3, 2021	67.79	68.26	67.66	68.20
3480	NASDAQ	FTA	Wed, Jun 2, 2021	68.16	68.16	67.70	68.01
3479	NASDAQ	FTA	Tue, Jun 1, 2021	68.27	68.27	67.75	67.98
3478	NASDAQ	FTA	Fri, May 28, 2021	67.99	67.99	67.51	67.66
3477	NASDAQ	FTA	Thu, May 27, 2021	67.71	67.91	67.57	67.67
3476	NASDAQ	FTA	Wed, May 26, 2021	67.02	67.38	66.94	67.32
3475	NASDAQ	FTA	Tue, May 25, 2021	67.68	67.78	66.94	67.01
3474	NASDAQ	FTA	Mon, May 24, 2021	67.67	67.80	67.49	67.60
3473	NASDAQ	FTA	Fri, May 21, 2021	67.29	67.75	67.23	67.38
3472	NASDAQ	FTA	Thu, May 20, 2021	66.83	67.35	66.74	67.03
3471	NASDAQ	FTA	Wed, May 19, 2021	66.52	66.81	65.84	66.81
3470	NASDAQ	FTA	Tue, May 18, 2021	67.79	67.90	67.28	67.28
3469	NASDAQ	FTA	Mon, May 17, 2021	67.87	68.02	67.71	67.88
3468	NASDAQ	FTA	Fri, May 14, 2021	67.46	68.07	67.44	67.94
3467	NASDAQ	FTA	Thu, May 13, 2021	66.00	67.47	65.81	67.23
3466	NASDAQ	FTA	Wed, May 12, 2021	67.27	67.46	65.96	66.01
3465	NASDAQ	FTA	Tue, May 11, 2021	67.79	67.98	67.07	67.37
3464	NASDAQ	FTA	Mon, May 10, 2021	68.42	69.10	68.35	68.35
3463	NASDAQ	FTA	Fri, May 7, 2021	67.35	68.19	67.17	68.18
3462	NASDAQ	FTA	Thu, May 6, 2021	67.02	67.62	66.80	67.62
3461	NASDAQ	FTA	Wed, May 5, 2021	66.99	67.01	66.48	66.95
3460	NASDAQ	FTA	Tue, May 4, 2021	66.34	66.80	66.10	66.78
3459	NASDAQ	FTA	Mon, May 3, 2021	66.28	66.83	66.20	66.51
3458	NASDAQ	FTA	Fri, Apr 30, 2021	66.05	66.18	65.79	65.92
3457	NASDAQ	FTA	Thu, Apr 29, 2021	66.00	66.33	65.86	66.32
3456	NASDAQ	FTA	Wed, Apr 28, 2021	65.63	65.75	65.52	65.63
3455	NASDAQ	FTA	Tue, Apr 27, 2021	65.54	65.68	65.38	65.66
3454	NASDAQ	FTA	Mon, Apr 26, 2021	65.60	65.79	65.49	65.51
3453	NASDAQ	FTA	Fri, Apr 23, 2021	64.89	65.63	64.88	65.45
3452	NASDAQ	FTA	Thu, Apr 22, 2021	65.56	65.56	64.77	64.91
3451	NASDAQ	FTA	Wed, Apr 21, 2021	64.71	65.55	64.68	65.50
3450	NASDAQ	FTA	Tue, Apr 20, 2021	65.10	65.15	64.55	64.77
3449	NASDAQ	FTA	Mon, Apr 19, 2021	65.45	65.45	65.00	65.19
3448	NASDAQ	FTA	Fri, Apr 16, 2021	65.42	65.60	65.28	65.40
3447	NASDAQ	FTA	Thu, Apr 15, 2021	64.98	65.16	64.71	65.10
3446	NASDAQ	FTA	Wed, Apr 14, 2021	64.43	65.04	64.43	64.78
3445	NASDAQ	FTA	Tue, Apr 13, 2021	64.69	64.69	64.24	64.55
3444	NASDAQ	FTA	Mon, Apr 12, 2021	64.68	64.87	64.64	64.79
3443	NASDAQ	FTA	Fri, Apr 9, 2021	64.40	64.60	64.21	64.59
3442	NASDAQ	FTA	Thu, Apr 8, 2021	64.55	64.55	63.96	64.22
3441	NASDAQ	FTA	Wed, Apr 7, 2021	64.59	64.77	64.28	64.47
3440	NASDAQ	FTA	Tue, Apr 6, 2021	64.36	64.70	64.36	64.56
3439	NASDAQ	FTA	Mon, Apr 5, 2021	64.49	64.66	64.30	64.52
3438	NASDAQ	FTA	Thu, Apr 1, 2021	63.66	64.03	63.31	63.99
3437	NASDAQ	FTA	Wed, Mar 31, 2021	63.98	64.12	63.58	63.65
3436	NASDAQ	FTA	Tue, Mar 30, 2021	63.83	64.14	63.69	64.00
3435	NASDAQ	FTA	Mon, Mar 29, 2021	63.93	64.13	63.50	63.80
3434	NASDAQ	FTA	Fri, Mar 26, 2021	63.92	64.20	63.33	64.12
3433	NASDAQ	FTA	Thu, Mar 25, 2021	62.26	63.54	61.92	63.43
3432	NASDAQ	FTA	Wed, Mar 24, 2021	62.76	63.42	62.57	62.59
3431	NASDAQ	FTA	Tue, Mar 23, 2021	63.36	63.38	62.42	62.60
3430	NASDAQ	FTA	Mon, Mar 22, 2021	63.73	63.73	63.22	63.52
3429	NASDAQ	FTA	Fri, Mar 19, 2021	63.79	64.06	63.19	63.73
3428	NASDAQ	FTA	Thu, Mar 18, 2021	64.08	64.71	63.75	63.90
3427	NASDAQ	FTA	Wed, Mar 17, 2021	63.62	64.05	63.30	64.02
3426	NASDAQ	FTA	Tue, Mar 16, 2021	64.10	64.10	63.43	63.67
3425	NASDAQ	FTA	Mon, Mar 15, 2021	63.95	64.23	63.52	64.23
3424	NASDAQ	FTA	Fri, Mar 12, 2021	63.32	63.89	63.32	63.88
3423	NASDAQ	FTA	Thu, Mar 11, 2021	63.18	63.54	62.82	63.03
3422	NASDAQ	FTA	Wed, Mar 10, 2021	62.25	63.18	62.17	63.02
3421	NASDAQ	FTA	Tue, Mar 9, 2021	62.59	62.66	61.95	61.98
3420	NASDAQ	FTA	Mon, Mar 8, 2021	61.68	62.94	61.68	62.47
3419	NASDAQ	FTA	Fri, Mar 5, 2021	60.54	61.54	59.81	61.40
3418	NASDAQ	FTA	Thu, Mar 4, 2021	60.41	60.76	59.06	59.81
3417	NASDAQ	FTA	Wed, Mar 3, 2021	60.20	60.97	60.20	60.34
3416	NASDAQ	FTA	Tue, Mar 2, 2021	60.13	60.57	60.03	60.25
3415	NASDAQ	FTA	Mon, Mar 1, 2021	59.60	60.57	59.60	60.15
3414	NASDAQ	FTA	Fri, Feb 26, 2021	59.51	59.62	58.68	58.85
3413	NASDAQ	FTA	Thu, Feb 25, 2021	60.97	60.97	59.36	59.50
3412	NASDAQ	FTA	Wed, Feb 24, 2021	60.13	60.95	60.09	60.84
3411	NASDAQ	FTA	Tue, Feb 23, 2021	59.81	60.16	59.47	60.05
3410	NASDAQ	FTA	Mon, Feb 22, 2021	59.26	59.93	59.26	59.73
3409	NASDAQ	FTA	Fri, Feb 19, 2021	59.10	59.55	59.10	59.40
3408	NASDAQ	FTA	Thu, Feb 18, 2021	58.96	59.11	58.77	58.94
3407	NASDAQ	FTA	Wed, Feb 17, 2021	58.93	59.21	58.76	59.18
3406	NASDAQ	FTA	Tue, Feb 16, 2021	59.31	59.31	58.98	59.07
3405	NASDAQ	FTA	Fri, Feb 12, 2021	58.69	59.09	58.69	59.04
3404	NASDAQ	FTA	Thu, Feb 11, 2021	59.02	59.16	58.40	58.79
3403	NASDAQ	FTA	Wed, Feb 10, 2021	59.11	59.19	58.64	58.97
3402	NASDAQ	FTA	Tue, Feb 9, 2021	58.64	58.87	58.43	58.77
3401	NASDAQ	FTA	Mon, Feb 8, 2021	58.37	58.64	58.37	58.64
3400	NASDAQ	FTA	Fri, Feb 5, 2021	58.08	58.23	57.95	58.04
3399	NASDAQ	FTA	Thu, Feb 4, 2021	57.17	57.71	57.17	57.68
3398	NASDAQ	FTA	Wed, Feb 3, 2021	56.73	57.08	56.64	57.04
3397	NASDAQ	FTA	Tue, Feb 2, 2021	56.62	57.11	56.49	56.66
3396	NASDAQ	FTA	Mon, Feb 1, 2021	56.09	56.33	55.61	56.14
3395	NASDAQ	FTA	Fri, Jan 29, 2021	56.43	56.58	55.40	55.63
3394	NASDAQ	FTA	Thu, Jan 28, 2021	56.67	57.11	56.58	56.59
3393	NASDAQ	FTA	Wed, Jan 27, 2021	56.81	57.12	56.27	56.46
3392	NASDAQ	FTA	Tue, Jan 26, 2021	57.72	57.78	57.18	57.51
3391	NASDAQ	FTA	Mon, Jan 25, 2021	57.11	57.71	57.03	57.58
3390	NASDAQ	FTA	Fri, Jan 22, 2021	57.18	57.55	56.99	57.50
3389	NASDAQ	FTA	Thu, Jan 21, 2021	57.99	57.99	57.59	57.66
3388	NASDAQ	FTA	Wed, Jan 20, 2021	57.89	58.00	57.61	57.94
3387	NASDAQ	FTA	Tue, Jan 19, 2021	57.90	57.94	57.58	57.73
3386	NASDAQ	FTA	Fri, Jan 15, 2021	57.41	57.73	56.99	57.57
3385	NASDAQ	FTA	Thu, Jan 14, 2021	57.68	58.24	57.56	57.95
3384	NASDAQ	FTA	Wed, Jan 13, 2021	57.59	57.70	57.32	57.56
3383	NASDAQ	FTA	Tue, Jan 12, 2021	57.24	57.65	57.23	57.64
3382	NASDAQ	FTA	Mon, Jan 11, 2021	56.50	57.18	56.50	57.07
3381	NASDAQ	FTA	Fri, Jan 8, 2021	57.28	57.28	56.34	56.94
3380	NASDAQ	FTA	Thu, Jan 7, 2021	57.19	57.43	57.01	57.16
3379	NASDAQ	FTA	Wed, Jan 6, 2021	55.22	57.04	55.22	56.67
3378	NASDAQ	FTA	Tue, Jan 5, 2021	54.07	54.91	54.07	54.58
3377	NASDAQ	FTA	Mon, Jan 4, 2021	55.13	55.13	53.66	54.05
3376	NASDAQ	FTA	Thu, Dec 31, 2020	54.35	54.95	54.19	54.93
3375	NASDAQ	FTA	Wed, Dec 30, 2020	54.17	54.52	54.09	54.39
3374	NASDAQ	FTA	Tue, Dec 29, 2020	54.50	54.50	53.88	54.01
3373	NASDAQ	FTA	Mon, Dec 28, 2020	54.56	54.77	54.26	54.31
3372	NASDAQ	FTA	Thu, Dec 24, 2020	54.36	54.36	53.86	54.26
3371	NASDAQ	FTA	Wed, Dec 23, 2020	54.30	54.78	54.30	54.63
3370	NASDAQ	FTA	Tue, Dec 22, 2020	54.50	54.50	54.00	54.02
3369	NASDAQ	FTA	Mon, Dec 21, 2020	54.25	54.60	53.81	54.41
3368	NASDAQ	FTA	Fri, Dec 18, 2020	55.10	55.10	54.42	54.74
3367	NASDAQ	FTA	Thu, Dec 17, 2020	55.06	55.14	54.93	55.07
3366	NASDAQ	FTA	Wed, Dec 16, 2020	55.18	55.18	54.75	54.92
3365	NASDAQ	FTA	Tue, Dec 15, 2020	54.60	55.08	54.33	55.01
3364	NASDAQ	FTA	Mon, Dec 14, 2020	55.38	55.38	54.20	54.25
3363	NASDAQ	FTA	Fri, Dec 11, 2020	54.89	54.98	54.40	54.78
3362	NASDAQ	FTA	Thu, Dec 10, 2020	55.11	55.23	54.96	55.20
3361	NASDAQ	FTA	Wed, Dec 9, 2020	55.56	55.66	54.98	55.34
3360	NASDAQ	FTA	Tue, Dec 8, 2020	54.81	55.29	54.81	55.26
3359	NASDAQ	FTA	Mon, Dec 7, 2020	55.27	55.27	54.92	55.08
3358	NASDAQ	FTA	Fri, Dec 4, 2020	54.87	55.46	54.87	55.46
3357	NASDAQ	FTA	Thu, Dec 3, 2020	54.50	54.86	54.29	54.58
3356	NASDAQ	FTA	Wed, Dec 2, 2020	53.90	54.41	53.82	54.35
3355	NASDAQ	FTA	Tue, Dec 1, 2020	54.31	54.56	54.01	54.04
3354	NASDAQ	FTA	Mon, Nov 30, 2020	54.17	54.17	53.44	53.45
3353	NASDAQ	FTA	Fri, Nov 27, 2020	54.67	54.67	54.31	54.37
3352	NASDAQ	FTA	Wed, Nov 25, 2020	55.09	55.09	54.37	54.64
3351	NASDAQ	FTA	Tue, Nov 24, 2020	54.35	55.17	54.35	55.14
3350	NASDAQ	FTA	Mon, Nov 23, 2020	53.07	53.81	53.07	53.67
3349	NASDAQ	FTA	Fri, Nov 20, 2020	52.88	52.94	52.49	52.63
3348	NASDAQ	FTA	Thu, Nov 19, 2020	52.86	52.93	52.35	52.93
3347	NASDAQ	FTA	Wed, Nov 18, 2020	53.66	53.97	52.91	52.97
3346	NASDAQ	FTA	Tue, Nov 17, 2020	53.23	53.65	52.77	53.44
3345	NASDAQ	FTA	Mon, Nov 16, 2020	53.56	53.74	53.07	53.74
3344	NASDAQ	FTA	Fri, Nov 13, 2020	51.56	52.63	51.56	52.51
3343	NASDAQ	FTA	Thu, Nov 12, 2020	51.81	51.84	50.89	51.29
3342	NASDAQ	FTA	Wed, Nov 11, 2020	52.77	52.77	51.96	52.17
3341	NASDAQ	FTA	Tue, Nov 10, 2020	51.72	52.60	51.67	52.48
3340	NASDAQ	FTA	Mon, Nov 9, 2020	51.67	52.77	51.55	51.58
3339	NASDAQ	FTA	Fri, Nov 6, 2020	49.50	49.55	48.79	48.94
3338	NASDAQ	FTA	Thu, Nov 5, 2020	48.94	49.70	48.94	49.43
3337	NASDAQ	FTA	Wed, Nov 4, 2020	48.84	49.34	48.23	48.37
3336	NASDAQ	FTA	Tue, Nov 3, 2020	48.66	49.32	48.66	49.07
3335	NASDAQ	FTA	Mon, Nov 2, 2020	47.50	48.15	47.27	48.03
3334	NASDAQ	FTA	Fri, Oct 30, 2020	46.57	47.00	46.29	46.80
3333	NASDAQ	FTA	Thu, Oct 29, 2020	46.36	47.27	46.03	46.95
3332	NASDAQ	FTA	Wed, Oct 28, 2020	46.82	47.30	46.38	46.41
3331	NASDAQ	FTA	Tue, Oct 27, 2020	48.53	48.53	47.76	47.77
3330	NASDAQ	FTA	Mon, Oct 26, 2020	49.14	49.14	48.17	48.58
3329	NASDAQ	FTA	Fri, Oct 23, 2020	49.70	49.89	49.38	49.69
3328	NASDAQ	FTA	Thu, Oct 22, 2020	48.72	49.51	48.68	49.49
3327	NASDAQ	FTA	Wed, Oct 21, 2020	48.89	49.06	48.69	48.72
3326	NASDAQ	FTA	Tue, Oct 20, 2020	48.88	49.42	48.84	48.97
3325	NASDAQ	FTA	Mon, Oct 19, 2020	49.35	49.41	48.54	48.60
3324	NASDAQ	FTA	Fri, Oct 16, 2020	49.36	49.51	49.06	49.20
3323	NASDAQ	FTA	Thu, Oct 15, 2020	48.42	49.23	48.38	49.20
3322	NASDAQ	FTA	Wed, Oct 14, 2020	49.05	49.37	48.85	48.90
3321	NASDAQ	FTA	Tue, Oct 13, 2020	49.44	49.48	48.89	49.10
3320	NASDAQ	FTA	Mon, Oct 12, 2020	49.33	49.73	49.25	49.61
3319	NASDAQ	FTA	Fri, Oct 9, 2020	49.65	49.65	49.20	49.26
3318	NASDAQ	FTA	Thu, Oct 8, 2020	48.78	49.39	48.78	49.37
3317	NASDAQ	FTA	Wed, Oct 7, 2020	48.14	48.68	48.14	48.59
3316	NASDAQ	FTA	Tue, Oct 6, 2020	48.39	48.92	47.54	47.67
3315	NASDAQ	FTA	Mon, Oct 5, 2020	47.54	48.20	47.54	48.12
3314	NASDAQ	FTA	Fri, Oct 2, 2020	45.80	47.41	45.80	47.24
3313	NASDAQ	FTA	Thu, Oct 1, 2020	46.73	46.99	46.32	46.66
3312	NASDAQ	FTA	Wed, Sep 30, 2020	46.55	47.17	46.40	46.67
3311	NASDAQ	FTA	Tue, Sep 29, 2020	46.72	46.73	46.07	46.35
3310	NASDAQ	FTA	Mon, Sep 28, 2020	46.46	47.06	46.45	46.82
3309	NASDAQ	FTA	Fri, Sep 25, 2020	45.00	46.00	44.99	45.87
3308	NASDAQ	FTA	Thu, Sep 24, 2020	45.07	45.72	44.45	45.19
3307	NASDAQ	FTA	Wed, Sep 23, 2020	46.56	46.89	45.33	45.35
3306	NASDAQ	FTA	Tue, Sep 22, 2020	46.51	46.95	46.13	46.44
3305	NASDAQ	FTA	Mon, Sep 21, 2020	47.19	47.19	46.04	46.48
3304	NASDAQ	FTA	Fri, Sep 18, 2020	48.77	48.77	47.98	48.16
3303	NASDAQ	FTA	Thu, Sep 17, 2020	48.20	48.89	48.06	48.69
3302	NASDAQ	FTA	Wed, Sep 16, 2020	48.36	49.52	48.36	48.91
3301	NASDAQ	FTA	Tue, Sep 15, 2020	48.70	48.71	48.22	48.24
3300	NASDAQ	FTA	Mon, Sep 14, 2020	47.98	48.61	47.98	48.51
3299	NASDAQ	FTA	Fri, Sep 11, 2020	47.46	47.73	47.20	47.62
3298	NASDAQ	FTA	Thu, Sep 10, 2020	48.24	48.46	47.29	47.35
3297	NASDAQ	FTA	Wed, Sep 9, 2020	48.08	48.45	47.77	48.05
3296	NASDAQ	FTA	Tue, Sep 8, 2020	48.18	48.26	47.69	47.69
3295	NASDAQ	FTA	Fri, Sep 4, 2020	48.95	49.19	48.02	48.74
3294	NASDAQ	FTA	Thu, Sep 3, 2020	49.31	49.99	48.16	48.47
3293	NASDAQ	FTA	Wed, Sep 2, 2020	48.46	49.34	48.31	49.25
3292	NASDAQ	FTA	Tue, Sep 1, 2020	48.18	48.45	48.08	48.36
3291	NASDAQ	FTA	Mon, Aug 31, 2020	48.89	48.89	48.36	48.36
3290	NASDAQ	FTA	Fri, Aug 28, 2020	48.84	49.07	48.60	49.05
3289	NASDAQ	FTA	Thu, Aug 27, 2020	48.24	48.84	48.24	48.66
3288	NASDAQ	FTA	Wed, Aug 26, 2020	48.43	48.43	47.98	48.13
3287	NASDAQ	FTA	Tue, Aug 25, 2020	48.92	48.99	48.21	48.47
3286	NASDAQ	FTA	Mon, Aug 24, 2020	47.75	48.64	47.53	48.62
3285	NASDAQ	FTA	Fri, Aug 21, 2020	47.46	47.58	47.25	47.40
3284	NASDAQ	FTA	Thu, Aug 20, 2020	47.55	47.77	47.44	47.50
3283	NASDAQ	FTA	Wed, Aug 19, 2020	48.09	48.49	47.87	47.99
3282	NASDAQ	FTA	Tue, Aug 18, 2020	48.48	48.62	48.08	48.09
3281	NASDAQ	FTA	Mon, Aug 17, 2020	48.87	48.87	48.43	48.47
3280	NASDAQ	FTA	Fri, Aug 14, 2020	48.37	49.03	48.26	48.79
3279	NASDAQ	FTA	Thu, Aug 13, 2020	48.68	48.88	48.38	48.54
3278	NASDAQ	FTA	Wed, Aug 12, 2020	49.59	49.59	48.67	49.00
3277	NASDAQ	FTA	Tue, Aug 11, 2020	49.62	50.10	48.94	48.98
3276	NASDAQ	FTA	Mon, Aug 10, 2020	48.17	48.99	48.17	48.95
3275	NASDAQ	FTA	Fri, Aug 7, 2020	46.98	47.94	46.98	47.92
3274	NASDAQ	FTA	Thu, Aug 6, 2020	47.11	47.38	46.97	47.13
3273	NASDAQ	FTA	Wed, Aug 5, 2020	47.19	47.28	47.05	47.24
3272	NASDAQ	FTA	Tue, Aug 4, 2020	46.42	46.86	46.41	46.76
3271	NASDAQ	FTA	Mon, Aug 3, 2020	46.53	46.71	46.13	46.56
3270	NASDAQ	FTA	Fri, Jul 31, 2020	46.42	46.42	45.71	46.36
3269	NASDAQ	FTA	Thu, Jul 30, 2020	46.56	46.64	45.99	46.53
3268	NASDAQ	FTA	Wed, Jul 29, 2020	46.47	47.23	46.36	47.16
3267	NASDAQ	FTA	Tue, Jul 28, 2020	46.41	46.72	46.32	46.37
3266	NASDAQ	FTA	Mon, Jul 27, 2020	46.66	46.66	46.10	46.59
3265	NASDAQ	FTA	Fri, Jul 24, 2020	46.95	47.12	46.57	46.66
3264	NASDAQ	FTA	Thu, Jul 23, 2020	46.96	47.44	46.78	47.04
3263	NASDAQ	FTA	Wed, Jul 22, 2020	46.48	46.94	46.27	46.94
3262	NASDAQ	FTA	Tue, Jul 21, 2020	46.15	46.83	46.15	46.58
3261	NASDAQ	FTA	Mon, Jul 20, 2020	46.23	46.28	45.70	45.78
3260	NASDAQ	FTA	Fri, Jul 17, 2020	46.77	46.88	46.33	46.33
3259	NASDAQ	FTA	Thu, Jul 16, 2020	46.18	46.93	46.12	46.56
3258	NASDAQ	FTA	Wed, Jul 15, 2020	46.18	46.73	45.81	46.53
3257	NASDAQ	FTA	Tue, Jul 14, 2020	44.44	45.31	44.22	45.24
3256	NASDAQ	FTA	Mon, Jul 13, 2020	45.12	45.49	44.41	44.67
3255	NASDAQ	FTA	Fri, Jul 10, 2020	43.30	44.67	43.30	44.67
3254	NASDAQ	FTA	Thu, Jul 9, 2020	44.60	44.60	43.09	43.38
3253	NASDAQ	FTA	Wed, Jul 8, 2020	44.42	44.89	44.10	44.65
3252	NASDAQ	FTA	Tue, Jul 7, 2020	45.18	45.18	44.34	44.41
3251	NASDAQ	FTA	Mon, Jul 6, 2020	45.91	46.20	45.16	45.63
3250	NASDAQ	FTA	Thu, Jul 2, 2020	45.68	46.16	44.95	45.03
3249	NASDAQ	FTA	Wed, Jul 1, 2020	45.64	46.04	44.74	44.80
3248	NASDAQ	FTA	Tue, Jun 30, 2020	44.65	45.65	44.40	45.47
3247	NASDAQ	FTA	Mon, Jun 29, 2020	44.07	44.90	43.71	44.75
3246	NASDAQ	FTA	Fri, Jun 26, 2020	44.57	44.57	43.38	43.64
3245	NASDAQ	FTA	Thu, Jun 25, 2020	44.00	45.05	43.89	45.04
3244	NASDAQ	FTA	Wed, Jun 24, 2020	46.04	46.26	44.28	44.60
3243	NASDAQ	FTA	Tue, Jun 23, 2020	47.15	47.28	46.65	46.75
3242	NASDAQ	FTA	Mon, Jun 22, 2020	46.48	46.75	46.06	46.57
3241	NASDAQ	FTA	Fri, Jun 19, 2020	48.32	48.32	46.44	46.78
3240	NASDAQ	FTA	Thu, Jun 18, 2020	46.87	48.01	46.87	47.46
3239	NASDAQ	FTA	Wed, Jun 17, 2020	48.38	48.38	47.36	47.43
3238	NASDAQ	FTA	Tue, Jun 16, 2020	49.52	49.52	47.40	48.41
3237	NASDAQ	FTA	Mon, Jun 15, 2020	45.08	47.68	44.72	47.42
3236	NASDAQ	FTA	Fri, Jun 12, 2020	47.26	47.55	45.54	46.82
3235	NASDAQ	FTA	Thu, Jun 11, 2020	46.64	47.35	45.16	45.30
3234	NASDAQ	FTA	Wed, Jun 10, 2020	51.24	51.24	49.45	49.51
3233	NASDAQ	FTA	Tue, Jun 9, 2020	52.26	52.26	51.14	51.56
3232	NASDAQ	FTA	Mon, Jun 8, 2020	52.81	53.54	52.42	53.54
3231	NASDAQ	FTA	Fri, Jun 5, 2020	51.70	52.34	51.23	51.48
3230	NASDAQ	FTA	Thu, Jun 4, 2020	48.12	49.08	47.69	49.05
3229	NASDAQ	FTA	Wed, Jun 3, 2020	47.18	48.37	47.18	48.18
3228	NASDAQ	FTA	Tue, Jun 2, 2020	46.16	46.61	46.08	46.54
3227	NASDAQ	FTA	Mon, Jun 1, 2020	45.02	45.93	45.02	45.80
3226	NASDAQ	FTA	Fri, May 29, 2020	45.06	45.43	44.40	45.14
3225	NASDAQ	FTA	Thu, May 28, 2020	46.85	46.85	45.32	45.47
3224	NASDAQ	FTA	Wed, May 27, 2020	46.14	46.50	45.07	46.45
3223	NASDAQ	FTA	Tue, May 26, 2020	44.40	45.29	44.34	44.86
3222	NASDAQ	FTA	Fri, May 22, 2020	42.83	42.83	42.18	42.75
3221	NASDAQ	FTA	Thu, May 21, 2020	43.06	43.32	42.76	42.89
3220	NASDAQ	FTA	Wed, May 20, 2020	42.86	43.26	42.79	43.01
3219	NASDAQ	FTA	Tue, May 19, 2020	42.71	42.88	41.87	42.08
3218	NASDAQ	FTA	Mon, May 18, 2020	41.50	43.03	41.50	42.74
3217	NASDAQ	FTA	Fri, May 15, 2020	39.44	40.06	39.13	39.80
3216	NASDAQ	FTA	Thu, May 14, 2020	38.11	39.74	37.38	39.74
3215	NASDAQ	FTA	Wed, May 13, 2020	40.31	40.31	38.54	38.87
3214	NASDAQ	FTA	Tue, May 12, 2020	41.99	42.08	40.55	40.62
3213	NASDAQ	FTA	Mon, May 11, 2020	42.19	42.19	41.35	41.71
3212	NASDAQ	FTA	Fri, May 8, 2020	41.68	42.66	41.64	42.61
3211	NASDAQ	FTA	Thu, May 7, 2020	40.78	41.58	40.78	40.97
3210	NASDAQ	FTA	Wed, May 6, 2020	41.29	41.39	39.97	39.97
3209	NASDAQ	FTA	Tue, May 5, 2020	41.89	42.15	40.82	40.89
3208	NASDAQ	FTA	Mon, May 4, 2020	40.50	41.23	40.03	41.18
3207	NASDAQ	FTA	Fri, May 1, 2020	42.24	42.24	40.94	41.14
3206	NASDAQ	FTA	Thu, Apr 30, 2020	43.99	43.99	43.02	43.32
3205	NASDAQ	FTA	Wed, Apr 29, 2020	43.67	44.86	43.67	44.72
3204	NASDAQ	FTA	Tue, Apr 28, 2020	42.45	42.92	41.84	42.44
3203	NASDAQ	FTA	Mon, Apr 27, 2020	40.13	41.53	40.02	41.35
3202	NASDAQ	FTA	Fri, Apr 24, 2020	39.73	40.16	39.10	39.87
3201	NASDAQ	FTA	Thu, Apr 23, 2020	39.36	40.03	39.24	39.40
3200	NASDAQ	FTA	Wed, Apr 22, 2020	39.21	39.21	38.67	38.85
3199	NASDAQ	FTA	Tue, Apr 21, 2020	38.12	38.77	37.95	38.26
3198	NASDAQ	FTA	Mon, Apr 20, 2020	39.23	40.21	38.84	39.32
3197	NASDAQ	FTA	Fri, Apr 17, 2020	39.57	40.42	39.37	40.28
3196	NASDAQ	FTA	Thu, Apr 16, 2020	38.88	38.88	37.71	38.08
3195	NASDAQ	FTA	Wed, Apr 15, 2020	39.24	39.24	38.36	38.80
3194	NASDAQ	FTA	Tue, Apr 14, 2020	41.12	41.30	40.22	40.74
3193	NASDAQ	FTA	Mon, Apr 13, 2020	41.39	41.39	39.56	40.17
3192	NASDAQ	FTA	Thu, Apr 9, 2020	41.20	42.55	40.49	41.39
3191	NASDAQ	FTA	Wed, Apr 8, 2020	38.50	40.27	38.32	40.08
3190	NASDAQ	FTA	Tue, Apr 7, 2020	38.94	39.51	37.88	37.98
3189	NASDAQ	FTA	Mon, Apr 6, 2020	36.36	37.58	36.18	37.39
3188	NASDAQ	FTA	Fri, Apr 3, 2020	35.28	35.63	34.31	34.68
3187	NASDAQ	FTA	Thu, Apr 2, 2020	34.67	36.25	34.57	35.37
3186	NASDAQ	FTA	Wed, Apr 1, 2020	35.22	35.56	34.49	34.88
3185	NASDAQ	FTA	Tue, Mar 31, 2020	37.47	37.82	36.62	36.80
3184	NASDAQ	FTA	Mon, Mar 30, 2020	36.80	37.76	36.20	37.57
3183	NASDAQ	FTA	Fri, Mar 27, 2020	37.03	37.82	36.48	36.91
3182	NASDAQ	FTA	Thu, Mar 26, 2020	36.43	38.44	36.36	38.29
3181	NASDAQ	FTA	Wed, Mar 25, 2020	35.30	37.73	34.51	36.21
3180	NASDAQ	FTA	Tue, Mar 24, 2020	33.38	35.07	33.38	35.05
3179	NASDAQ	FTA	Mon, Mar 23, 2020	32.51	32.51	31.06	31.41
3178	NASDAQ	FTA	Fri, Mar 20, 2020	34.45	35.01	32.61	32.61
3177	NASDAQ	FTA	Thu, Mar 19, 2020	33.12	34.90	32.29	34.04
3176	NASDAQ	FTA	Wed, Mar 18, 2020	34.18	34.97	31.81	33.57
3175	NASDAQ	FTA	Tue, Mar 17, 2020	35.68	37.10	34.18	36.47
3174	NASDAQ	FTA	Mon, Mar 16, 2020	34.80	37.51	34.60	34.96
3173	NASDAQ	FTA	Fri, Mar 13, 2020	38.81	39.97	36.75	39.91
3172	NASDAQ	FTA	Thu, Mar 12, 2020	38.03	39.42	36.60	36.78
3171	NASDAQ	FTA	Wed, Mar 11, 2020	42.48	42.84	40.85	41.41
3170	NASDAQ	FTA	Tue, Mar 10, 2020	43.39	43.96	41.47	43.92
3169	NASDAQ	FTA	Mon, Mar 9, 2020	42.58	43.90	41.15	41.91
3168	NASDAQ	FTA	Fri, Mar 6, 2020	46.32	47.43	45.91	46.87
3167	NASDAQ	FTA	Thu, Mar 5, 2020	48.70	48.94	47.71	48.05
3166	NASDAQ	FTA	Wed, Mar 4, 2020	49.24	50.07	48.68	50.07
3165	NASDAQ	FTA	Tue, Mar 3, 2020	49.61	50.52	47.95	48.35
3164	NASDAQ	FTA	Mon, Mar 2, 2020	48.13	49.78	47.47	49.77
3163	NASDAQ	FTA	Fri, Feb 28, 2020	47.03	48.10	46.65	47.96
3162	NASDAQ	FTA	Thu, Feb 27, 2020	49.68	50.59	48.60	48.60
3161	NASDAQ	FTA	Wed, Feb 26, 2020	51.88	52.16	50.74	50.74
3160	NASDAQ	FTA	Tue, Feb 25, 2020	53.85	53.85	51.44	51.59
3159	NASDAQ	FTA	Mon, Feb 24, 2020	54.22	54.22	53.42	53.64
3158	NASDAQ	FTA	Fri, Feb 21, 2020	55.77	55.77	55.35	55.49
3157	NASDAQ	FTA	Thu, Feb 20, 2020	56.05	56.25	55.72	56.09
3156	NASDAQ	FTA	Wed, Feb 19, 2020	56.01	56.09	55.90	56.03
3155	NASDAQ	FTA	Tue, Feb 18, 2020	55.97	56.09	55.56	55.83
3154	NASDAQ	FTA	Fri, Feb 14, 2020	56.35	56.36	55.89	56.07
3153	NASDAQ	FTA	Thu, Feb 13, 2020	56.25	56.40	56.09	56.32
3152	NASDAQ	FTA	Wed, Feb 12, 2020	56.47	56.77	56.42	56.49
3151	NASDAQ	FTA	Tue, Feb 11, 2020	55.98	56.31	55.98	56.11
3150	NASDAQ	FTA	Mon, Feb 10, 2020	55.52	55.63	55.39	55.63
3149	NASDAQ	FTA	Fri, Feb 7, 2020	55.82	55.82	55.53	55.62
3148	NASDAQ	FTA	Thu, Feb 6, 2020	56.50	56.52	56.09	56.11
3147	NASDAQ	FTA	Wed, Feb 5, 2020	55.56	56.27	55.56	56.26
3146	NASDAQ	FTA	Tue, Feb 4, 2020	54.84	55.14	54.84	54.92
3145	NASDAQ	FTA	Mon, Feb 3, 2020	54.41	54.66	54.12	54.19
3144	NASDAQ	FTA	Fri, Jan 31, 2020	54.84	54.84	53.80	53.96
3143	NASDAQ	FTA	Thu, Jan 30, 2020	54.55	55.17	54.33	55.15
3142	NASDAQ	FTA	Wed, Jan 29, 2020	55.35	55.48	54.99	54.99
3141	NASDAQ	FTA	Tue, Jan 28, 2020	55.11	55.48	54.98	55.30
3140	NASDAQ	FTA	Mon, Jan 27, 2020	54.86	55.06	54.75	54.78
3139	NASDAQ	FTA	Fri, Jan 24, 2020	56.72	56.72	55.48	55.80
3138	NASDAQ	FTA	Thu, Jan 23, 2020	56.29	56.66	55.87	56.63
3137	NASDAQ	FTA	Wed, Jan 22, 2020	56.76	56.86	56.49	56.57
3136	NASDAQ	FTA	Tue, Jan 21, 2020	56.80	56.84	56.56	56.56
3135	NASDAQ	FTA	Fri, Jan 17, 2020	57.07	57.16	56.99	57.08
3134	NASDAQ	FTA	Thu, Jan 16, 2020	56.73	56.97	56.73	56.97
3133	NASDAQ	FTA	Wed, Jan 15, 2020	56.51	56.75	56.37	56.46
3132	NASDAQ	FTA	Tue, Jan 14, 2020	56.45	56.75	56.39	56.59
3131	NASDAQ	FTA	Mon, Jan 13, 2020	56.27	56.41	56.14	56.39
3130	NASDAQ	FTA	Fri, Jan 10, 2020	56.46	56.48	56.10	56.16
3129	NASDAQ	FTA	Thu, Jan 9, 2020	56.47	56.47	56.24	56.45
3128	NASDAQ	FTA	Wed, Jan 8, 2020	56.14	56.48	56.00	56.23
3127	NASDAQ	FTA	Tue, Jan 7, 2020	56.09	56.24	55.94	56.15
3126	NASDAQ	FTA	Mon, Jan 6, 2020	55.85	56.18	55.84	56.16
3125	NASDAQ	FTA	Fri, Jan 3, 2020	56.25	56.35	56.04	56.16
3124	NASDAQ	FTA	Thu, Jan 2, 2020	56.82	56.86	56.42	56.75
3123	NASDAQ	FTA	Tue, Dec 31, 2019	56.28	56.56	56.16	56.51
3122	NASDAQ	FTA	Mon, Dec 30, 2019	56.54	56.57	56.25	56.32
3121	NASDAQ	FTA	Fri, Dec 27, 2019	56.82	56.82	56.45	56.54
3120	NASDAQ	FTA	Thu, Dec 26, 2019	56.65	56.77	56.59	56.67
3119	NASDAQ	FTA	Tue, Dec 24, 2019	56.60	56.68	56.54	56.57
3118	NASDAQ	FTA	Mon, Dec 23, 2019	56.61	56.66	56.47	56.55
3117	NASDAQ	FTA	Fri, Dec 20, 2019	56.42	56.64	56.35	56.52
3116	NASDAQ	FTA	Thu, Dec 19, 2019	56.08	56.22	56.05	56.14
3115	NASDAQ	FTA	Wed, Dec 18, 2019	56.02	56.10	55.95	56.04
3114	NASDAQ	FTA	Tue, Dec 17, 2019	55.96	56.08	55.94	56.01
3113	NASDAQ	FTA	Mon, Dec 16, 2019	55.80	56.12	55.80	55.88
3112	NASDAQ	FTA	Fri, Dec 13, 2019	55.71	56.07	55.34	55.44
3111	NASDAQ	FTA	Thu, Dec 12, 2019	55.10	56.12	55.10	56.07
3110	NASDAQ	FTA	Wed, Dec 11, 2019	55.07	55.20	55.04	55.10
3109	NASDAQ	FTA	Tue, Dec 10, 2019	55.08	55.15	54.94	54.96
3108	NASDAQ	FTA	Mon, Dec 9, 2019	55.20	55.27	55.07	55.14
3107	NASDAQ	FTA	Fri, Dec 6, 2019	54.95	55.33	54.95	55.21
3106	NASDAQ	FTA	Thu, Dec 5, 2019	54.53	54.56	54.32	54.50
3105	NASDAQ	FTA	Wed, Dec 4, 2019	54.21	54.60	54.14	54.46
3104	NASDAQ	FTA	Tue, Dec 3, 2019	53.96	53.96	53.50	53.94
3103	NASDAQ	FTA	Mon, Dec 2, 2019	55.05	55.11	54.57	54.62
3102	NASDAQ	FTA	Fri, Nov 29, 2019	55.12	55.12	54.83	54.91
3101	NASDAQ	FTA	Wed, Nov 27, 2019	55.03	55.22	54.95	55.22
3100	NASDAQ	FTA	Tue, Nov 26, 2019	55.04	55.04	54.82	54.95
3099	NASDAQ	FTA	Mon, Nov 25, 2019	54.71	55.07	54.61	55.05
3098	NASDAQ	FTA	Fri, Nov 22, 2019	54.29	54.59	54.28	54.50
3097	NASDAQ	FTA	Thu, Nov 21, 2019	54.21	54.28	53.96	54.20
3096	NASDAQ	FTA	Wed, Nov 20, 2019	54.15	54.37	53.84	54.13
3095	NASDAQ	FTA	Tue, Nov 19, 2019	54.54	54.54	54.16	54.35
3094	NASDAQ	FTA	Mon, Nov 18, 2019	54.50	54.50	54.31	54.44
3093	NASDAQ	FTA	Fri, Nov 15, 2019	54.37	54.61	54.34	54.59
3092	NASDAQ	FTA	Thu, Nov 14, 2019	54.06	54.21	53.97	54.12
3091	NASDAQ	FTA	Wed, Nov 13, 2019	54.18	54.21	54.00	54.08
3090	NASDAQ	FTA	Tue, Nov 12, 2019	54.51	54.72	54.34	54.45
3089	NASDAQ	FTA	Mon, Nov 11, 2019	54.33	54.50	54.26	54.37
3088	NASDAQ	FTA	Fri, Nov 8, 2019	54.30	54.59	54.01	54.59
3087	NASDAQ	FTA	Thu, Nov 7, 2019	54.38	54.66	54.36	54.41
3086	NASDAQ	FTA	Wed, Nov 6, 2019	54.23	54.24	53.84	53.98
3085	NASDAQ	FTA	Tue, Nov 5, 2019	54.06	54.54	54.06	54.19
3084	NASDAQ	FTA	Mon, Nov 4, 2019	53.62	53.98	53.62	53.97
3083	NASDAQ	FTA	Fri, Nov 1, 2019	52.60	53.21	52.60	53.20
3082	NASDAQ	FTA	Thu, Oct 31, 2019	52.56	52.56	51.91	52.32
3081	NASDAQ	FTA	Wed, Oct 30, 2019	53.02	53.15	52.41	52.63
3080	NASDAQ	FTA	Tue, Oct 29, 2019	52.74	53.12	52.72	52.98
3079	NASDAQ	FTA	Mon, Oct 28, 2019	52.85	53.07	52.85	52.87
3078	NASDAQ	FTA	Fri, Oct 25, 2019	52.04	52.61	52.04	52.58
3077	NASDAQ	FTA	Thu, Oct 24, 2019	52.42	52.45	51.81	52.14
3076	NASDAQ	FTA	Wed, Oct 23, 2019	51.85	52.23	51.78	52.22
3075	NASDAQ	FTA	Tue, Oct 22, 2019	51.84	52.28	51.63	51.99
3074	NASDAQ	FTA	Mon, Oct 21, 2019	51.35	51.70	51.35	51.65
3073	NASDAQ	FTA	Fri, Oct 18, 2019	50.98	51.25	50.93	51.08
3072	NASDAQ	FTA	Thu, Oct 17, 2019	51.21	51.32	50.89	51.08
3071	NASDAQ	FTA	Wed, Oct 16, 2019	51.13	51.37	50.95	50.96
3070	NASDAQ	FTA	Tue, Oct 15, 2019	50.70	51.38	50.63	51.19
3069	NASDAQ	FTA	Mon, Oct 14, 2019	50.48	50.68	50.31	50.62
3068	NASDAQ	FTA	Fri, Oct 11, 2019	50.26	51.08	50.26	50.64
3067	NASDAQ	FTA	Thu, Oct 10, 2019	49.24	49.91	49.24	49.75
3066	NASDAQ	FTA	Wed, Oct 9, 2019	49.28	49.47	49.13	49.30
3065	NASDAQ	FTA	Tue, Oct 8, 2019	49.44	49.44	48.87	48.87
3064	NASDAQ	FTA	Mon, Oct 7, 2019	49.92	50.29	49.79	49.88
3063	NASDAQ	FTA	Fri, Oct 4, 2019	49.72	50.08	49.50	50.07
3062	NASDAQ	FTA	Thu, Oct 3, 2019	49.23	49.56	48.61	49.56
3061	NASDAQ	FTA	Wed, Oct 2, 2019	50.14	50.14	49.17	49.35
3060	NASDAQ	FTA	Tue, Oct 1, 2019	51.78	51.93	50.46	50.53
3059	NASDAQ	FTA	Mon, Sep 30, 2019	51.60	51.69	51.39	51.57
3058	NASDAQ	FTA	Fri, Sep 27, 2019	51.62	51.82	51.19	51.45
3057	NASDAQ	FTA	Thu, Sep 26, 2019	51.73	51.73	51.29	51.48
3056	NASDAQ	FTA	Wed, Sep 25, 2019	51.40	51.85	51.22	51.80
3055	NASDAQ	FTA	Tue, Sep 24, 2019	52.55	52.55	51.59	51.81
3054	NASDAQ	FTA	Mon, Sep 23, 2019	52.19	52.53	52.13	52.39
3053	NASDAQ	FTA	Fri, Sep 20, 2019	52.68	52.84	52.30	52.41
3052	NASDAQ	FTA	Thu, Sep 19, 2019	52.90	52.92	52.50	52.57
3051	NASDAQ	FTA	Wed, Sep 18, 2019	52.71	52.77	52.36	52.77
3050	NASDAQ	FTA	Tue, Sep 17, 2019	53.08	53.08	52.59	52.86
3049	NASDAQ	FTA	Mon, Sep 16, 2019	53.07	53.30	52.98	53.22
3048	NASDAQ	FTA	Fri, Sep 13, 2019	53.14	53.36	53.07	53.17
3047	NASDAQ	FTA	Thu, Sep 12, 2019	52.97	53.05	52.50	52.88
3046	NASDAQ	FTA	Wed, Sep 11, 2019	52.66	52.97	52.31	52.97
3045	NASDAQ	FTA	Tue, Sep 10, 2019	51.76	52.53	51.76	52.53
3044	NASDAQ	FTA	Mon, Sep 9, 2019	51.03	51.85	51.03	51.84
3043	NASDAQ	FTA	Fri, Sep 6, 2019	50.73	50.89	50.54	50.79
3042	NASDAQ	FTA	Thu, Sep 5, 2019	50.16	50.83	50.16	50.65
3041	NASDAQ	FTA	Wed, Sep 4, 2019	49.40	49.64	49.33	49.62
3040	NASDAQ	FTA	Tue, Sep 3, 2019	48.98	48.98	48.54	48.93
3039	NASDAQ	FTA	Fri, Aug 30, 2019	49.50	49.73	49.27	49.35
3038	NASDAQ	FTA	Thu, Aug 29, 2019	48.87	49.30	48.87	49.23
3037	NASDAQ	FTA	Wed, Aug 28, 2019	47.69	48.45	47.61	48.39
3036	NASDAQ	FTA	Tue, Aug 27, 2019	48.52	48.53	47.71	47.83
3035	NASDAQ	FTA	Mon, Aug 26, 2019	48.38	48.38	48.04	48.26
3034	NASDAQ	FTA	Fri, Aug 23, 2019	49.13	49.39	47.72	47.89
3033	NASDAQ	FTA	Thu, Aug 22, 2019	49.56	49.77	49.23	49.44
3032	NASDAQ	FTA	Wed, Aug 21, 2019	49.42	49.48	49.26	49.39
3031	NASDAQ	FTA	Tue, Aug 20, 2019	49.38	49.38	48.98	49.00
3030	NASDAQ	FTA	Mon, Aug 19, 2019	49.40	49.62	49.36	49.52
3029	NASDAQ	FTA	Fri, Aug 16, 2019	48.08	48.80	48.08	48.76
3028	NASDAQ	FTA	Thu, Aug 15, 2019	48.22	48.28	47.53	47.95
3027	NASDAQ	FTA	Wed, Aug 14, 2019	49.18	49.18	48.08	48.16
3026	NASDAQ	FTA	Tue, Aug 13, 2019	49.33	50.63	49.14	50.01
3025	NASDAQ	FTA	Mon, Aug 12, 2019	49.92	49.92	49.24	49.34
3024	NASDAQ	FTA	Fri, Aug 9, 2019	50.61	50.61	50.00	50.24
3023	NASDAQ	FTA	Thu, Aug 8, 2019	50.35	50.89	50.34	50.86
3022	NASDAQ	FTA	Wed, Aug 7, 2019	49.38	50.11	49.01	50.02
3021	NASDAQ	FTA	Tue, Aug 6, 2019	50.02	50.09	49.34	50.05
3020	NASDAQ	FTA	Mon, Aug 5, 2019	50.39	50.51	49.31	49.66
3019	NASDAQ	FTA	Fri, Aug 2, 2019	51.51	51.51	50.83	51.11
3018	NASDAQ	FTA	Thu, Aug 1, 2019	52.72	52.95	51.45	51.68
3017	NASDAQ	FTA	Wed, Jul 31, 2019	53.29	53.39	52.49	52.84
3016	NASDAQ	FTA	Tue, Jul 30, 2019	52.76	53.34	52.69	53.34
3015	NASDAQ	FTA	Mon, Jul 29, 2019	53.28	53.31	53.07	53.17
3014	NASDAQ	FTA	Fri, Jul 26, 2019	53.18	53.37	52.98	53.30
3013	NASDAQ	FTA	Thu, Jul 25, 2019	53.47	53.47	53.04	53.14
3012	NASDAQ	FTA	Wed, Jul 24, 2019	52.78	53.53	52.78	53.48
3011	NASDAQ	FTA	Tue, Jul 23, 2019	52.45	52.93	52.45	52.92
3010	NASDAQ	FTA	Mon, Jul 22, 2019	52.49	52.55	52.17	52.31
3009	NASDAQ	FTA	Fri, Jul 19, 2019	52.48	52.65	52.35	52.35
3008	NASDAQ	FTA	Thu, Jul 18, 2019	52.01	52.35	51.95	52.29
3007	NASDAQ	FTA	Wed, Jul 17, 2019	52.77	52.77	52.09	52.09
3006	NASDAQ	FTA	Tue, Jul 16, 2019	52.76	53.00	52.70	52.75
3005	NASDAQ	FTA	Mon, Jul 15, 2019	52.96	52.96	52.60	52.76
3004	NASDAQ	FTA	Fri, Jul 12, 2019	52.50	52.95	52.50	52.89
3003	NASDAQ	FTA	Thu, Jul 11, 2019	52.36	52.39	52.08	52.36
3002	NASDAQ	FTA	Wed, Jul 10, 2019	52.46	52.58	52.14	52.22
3001	NASDAQ	FTA	Tue, Jul 9, 2019	52.10	52.28	51.98	52.26
3000	NASDAQ	FTA	Mon, Jul 8, 2019	52.39	52.68	52.18	52.31
2999	NASDAQ	FTA	Fri, Jul 5, 2019	52.39	52.67	52.20	52.65
2998	NASDAQ	FTA	Wed, Jul 3, 2019	52.36	52.57	52.32	52.53
2997	NASDAQ	FTA	Tue, Jul 2, 2019	52.46	52.46	52.07	52.23
2996	NASDAQ	FTA	Mon, Jul 1, 2019	52.76	52.92	52.25	52.51
2995	NASDAQ	FTA	Fri, Jun 28, 2019	51.79	52.17	51.79	52.14
2994	NASDAQ	FTA	Thu, Jun 27, 2019	51.31	51.61	51.31	51.57
2993	NASDAQ	FTA	Wed, Jun 26, 2019	51.20	51.39	51.18	51.18
2992	NASDAQ	FTA	Tue, Jun 25, 2019	51.41	51.41	50.94	50.97
2991	NASDAQ	FTA	Mon, Jun 24, 2019	51.51	51.64	51.29	51.31
2990	NASDAQ	FTA	Fri, Jun 21, 2019	51.60	51.75	51.47	51.54
2989	NASDAQ	FTA	Thu, Jun 20, 2019	51.69	51.73	51.17	51.73
2988	NASDAQ	FTA	Wed, Jun 19, 2019	51.28	51.39	51.12	51.18
2987	NASDAQ	FTA	Tue, Jun 18, 2019	50.79	51.47	50.77	51.20
2986	NASDAQ	FTA	Mon, Jun 17, 2019	50.71	50.78	50.52	50.53
2985	NASDAQ	FTA	Fri, Jun 14, 2019	50.82	50.98	50.51	50.73
2984	NASDAQ	FTA	Thu, Jun 13, 2019	50.80	51.08	50.79	51.02
2983	NASDAQ	FTA	Wed, Jun 12, 2019	50.85	50.85	50.51	50.53
2982	NASDAQ	FTA	Tue, Jun 11, 2019	51.16	51.27	50.78	50.84
2981	NASDAQ	FTA	Mon, Jun 10, 2019	50.83	51.09	50.71	50.75
2980	NASDAQ	FTA	Fri, Jun 7, 2019	50.48	50.74	50.34	50.50
2979	NASDAQ	FTA	Thu, Jun 6, 2019	50.23	50.44	49.92	50.31
2978	NASDAQ	FTA	Wed, Jun 5, 2019	50.31	50.31	49.64	50.12
2977	NASDAQ	FTA	Tue, Jun 4, 2019	49.38	50.13	49.35	50.12
2976	NASDAQ	FTA	Mon, Jun 3, 2019	48.28	48.92	48.28	48.76
2975	NASDAQ	FTA	Fri, May 31, 2019	48.59	48.59	48.20	48.25
2974	NASDAQ	FTA	Thu, May 30, 2019	49.43	49.70	48.95	49.11
2973	NASDAQ	FTA	Wed, May 29, 2019	49.29	49.39	48.89	49.34
2972	NASDAQ	FTA	Tue, May 28, 2019	50.17	50.24	49.58	49.60
2971	NASDAQ	FTA	Fri, May 24, 2019	50.24	50.32	49.92	50.14
2970	NASDAQ	FTA	Thu, May 23, 2019	50.32	50.32	49.64	49.95
2969	NASDAQ	FTA	Wed, May 22, 2019	51.16	51.18	50.76	50.85
2968	NASDAQ	FTA	Tue, May 21, 2019	51.11	51.44	51.11	51.39
2967	NASDAQ	FTA	Mon, May 20, 2019	50.85	51.13	50.68	50.83
2966	NASDAQ	FTA	Fri, May 17, 2019	51.23	51.70	51.09	51.16
2965	NASDAQ	FTA	Thu, May 16, 2019	51.35	51.90	51.35	51.60
2964	NASDAQ	FTA	Wed, May 15, 2019	50.74	51.33	50.60	51.24
2963	NASDAQ	FTA	Tue, May 14, 2019	50.69	51.44	50.68	51.12
2962	NASDAQ	FTA	Mon, May 13, 2019	51.14	51.14	50.25	50.45
2961	NASDAQ	FTA	Fri, May 10, 2019	51.77	52.19	51.03	52.08
2960	NASDAQ	FTA	Thu, May 9, 2019	51.73	52.07	51.26	51.98
2959	NASDAQ	FTA	Wed, May 8, 2019	52.20	52.53	52.06	52.10
2958	NASDAQ	FTA	Tue, May 7, 2019	52.73	52.86	51.98	52.30
2957	NASDAQ	FTA	Mon, May 6, 2019	52.74	53.29	52.63	53.18
2956	NASDAQ	FTA	Fri, May 3, 2019	53.32	53.60	53.28	53.57
2955	NASDAQ	FTA	Thu, May 2, 2019	53.14	53.45	52.81	53.07
2954	NASDAQ	FTA	Wed, May 1, 2019	53.84	54.00	53.24	53.25
2953	NASDAQ	FTA	Tue, Apr 30, 2019	53.71	53.81	53.27	53.80
2952	NASDAQ	FTA	Mon, Apr 29, 2019	53.51	53.82	53.50	53.65
2951	NASDAQ	FTA	Fri, Apr 26, 2019	53.21	53.46	53.10	53.42
2950	NASDAQ	FTA	Thu, Apr 25, 2019	53.50	53.58	53.06	53.25
2949	NASDAQ	FTA	Wed, Apr 24, 2019	53.82	53.82	53.58	53.67
2948	NASDAQ	FTA	Tue, Apr 23, 2019	53.51	53.81	53.34	53.78
2947	NASDAQ	FTA	Mon, Apr 22, 2019	53.55	53.55	53.23	53.35
2946	NASDAQ	FTA	Thu, Apr 18, 2019	53.60	53.72	53.36	53.55
2945	NASDAQ	FTA	Wed, Apr 17, 2019	53.83	53.89	53.43	53.51
2944	NASDAQ	FTA	Tue, Apr 16, 2019	53.44	53.62	53.25	53.55
2943	NASDAQ	FTA	Mon, Apr 15, 2019	53.55	53.55	53.25	53.30
2942	NASDAQ	FTA	Fri, Apr 12, 2019	53.49	53.77	53.31	53.53
2941	NASDAQ	FTA	Thu, Apr 11, 2019	52.93	53.21	52.80	53.01
2940	NASDAQ	FTA	Wed, Apr 10, 2019	52.50	52.88	52.38	52.84
2939	NASDAQ	FTA	Tue, Apr 9, 2019	52.90	52.90	52.35	52.43
2938	NASDAQ	FTA	Mon, Apr 8, 2019	52.92	53.04	52.82	53.04
2937	NASDAQ	FTA	Fri, Apr 5, 2019	52.82	53.02	52.82	53.02
2936	NASDAQ	FTA	Thu, Apr 4, 2019	52.32	52.75	52.32	52.72
2935	NASDAQ	FTA	Wed, Apr 3, 2019	52.44	52.62	52.25	52.39
2934	NASDAQ	FTA	Tue, Apr 2, 2019	52.35	52.41	52.14	52.21
2933	NASDAQ	FTA	Mon, Apr 1, 2019	52.00	52.39	51.96	52.37
2932	NASDAQ	FTA	Fri, Mar 29, 2019	51.55	51.65	51.37	51.57
2931	NASDAQ	FTA	Thu, Mar 28, 2019	51.19	51.46	51.07	51.35
2930	NASDAQ	FTA	Wed, Mar 27, 2019	51.21	51.40	50.90	51.12
2929	NASDAQ	FTA	Tue, Mar 26, 2019	51.00	51.31	50.85	51.19
2928	NASDAQ	FTA	Mon, Mar 25, 2019	50.78	51.08	50.60	50.78
2927	NASDAQ	FTA	Fri, Mar 22, 2019	51.52	51.61	50.74	50.82
2926	NASDAQ	FTA	Thu, Mar 21, 2019	51.15	51.96	51.15	51.82
2925	NASDAQ	FTA	Wed, Mar 20, 2019	52.02	52.02	51.37	51.46
2924	NASDAQ	FTA	Tue, Mar 19, 2019	52.45	52.61	51.94	52.08
2923	NASDAQ	FTA	Mon, Mar 18, 2019	52.00	52.32	52.00	52.29
2922	NASDAQ	FTA	Fri, Mar 15, 2019	51.91	52.17	51.72	51.99
2921	NASDAQ	FTA	Thu, Mar 14, 2019	51.89	51.94	51.74	51.84
2920	NASDAQ	FTA	Wed, Mar 13, 2019	51.88	52.14	51.81	51.95
2919	NASDAQ	FTA	Tue, Mar 12, 2019	51.62	51.78	51.59	51.66
2918	NASDAQ	FTA	Mon, Mar 11, 2019	51.07	51.57	51.07	51.57
2917	NASDAQ	FTA	Fri, Mar 8, 2019	50.59	50.91	50.53	50.89
2916	NASDAQ	FTA	Thu, Mar 7, 2019	51.30	51.30	50.78	51.01
2915	NASDAQ	FTA	Wed, Mar 6, 2019	51.82	51.90	51.43	51.45
2914	NASDAQ	FTA	Tue, Mar 5, 2019	52.05	52.05	51.67	51.85
2913	NASDAQ	FTA	Mon, Mar 4, 2019	52.28	52.42	51.49	51.97
2912	NASDAQ	FTA	Fri, Mar 1, 2019	52.41	52.55	52.00	52.18
2911	NASDAQ	FTA	Thu, Feb 28, 2019	52.07	52.07	51.88	51.99
2910	NASDAQ	FTA	Wed, Feb 27, 2019	52.15	52.23	51.96	52.13
2909	NASDAQ	FTA	Tue, Feb 26, 2019	52.31	52.53	52.25	52.25
2908	NASDAQ	FTA	Mon, Feb 25, 2019	52.68	52.76	52.38	52.40
2907	NASDAQ	FTA	Fri, Feb 22, 2019	52.42	52.46	52.24	52.42
2906	NASDAQ	FTA	Thu, Feb 21, 2019	52.50	52.55	52.22	52.39
2905	NASDAQ	FTA	Wed, Feb 20, 2019	52.37	52.75	52.31	52.60
2904	NASDAQ	FTA	Tue, Feb 19, 2019	52.01	52.46	52.01	52.31
2903	NASDAQ	FTA	Fri, Feb 15, 2019	51.73	52.04	51.69	52.02
2902	NASDAQ	FTA	Thu, Feb 14, 2019	51.37	51.56	51.10	51.34
2901	NASDAQ	FTA	Wed, Feb 13, 2019	51.60	51.79	51.49	51.62
2900	NASDAQ	FTA	Tue, Feb 12, 2019	51.00	51.59	51.00	51.47
2899	NASDAQ	FTA	Mon, Feb 11, 2019	50.81	50.81	50.59	50.76
2898	NASDAQ	FTA	Fri, Feb 8, 2019	50.66	50.67	50.14	50.67
2897	NASDAQ	FTA	Thu, Feb 7, 2019	50.85	51.02	50.39	50.70
2896	NASDAQ	FTA	Wed, Feb 6, 2019	50.99	51.20	50.93	51.02
2895	NASDAQ	FTA	Tue, Feb 5, 2019	51.02	51.20	50.89	51.10
2894	NASDAQ	FTA	Mon, Feb 4, 2019	50.85	51.03	50.59	51.03
2893	NASDAQ	FTA	Fri, Feb 1, 2019	50.82	50.97	50.63	50.81
2892	NASDAQ	FTA	Thu, Jan 31, 2019	50.39	50.78	50.24	50.75
2891	NASDAQ	FTA	Wed, Jan 30, 2019	50.15	50.57	49.78	50.36
2890	NASDAQ	FTA	Tue, Jan 29, 2019	49.90	50.04	49.74	49.93
2889	NASDAQ	FTA	Mon, Jan 28, 2019	49.67	49.88	49.48	49.86
2888	NASDAQ	FTA	Fri, Jan 25, 2019	49.86	50.14	49.86	49.95
2887	NASDAQ	FTA	Thu, Jan 24, 2019	49.14	49.52	49.14	49.49
2886	NASDAQ	FTA	Wed, Jan 23, 2019	49.49	49.55	48.80	49.23
2885	NASDAQ	FTA	Tue, Jan 22, 2019	49.53	49.62	49.02	49.25
2884	NASDAQ	FTA	Fri, Jan 18, 2019	49.42	49.96	49.36	49.85
2883	NASDAQ	FTA	Thu, Jan 17, 2019	48.54	49.29	48.45	49.09
2882	NASDAQ	FTA	Wed, Jan 16, 2019	48.64	48.91	48.64	48.76
2881	NASDAQ	FTA	Tue, Jan 15, 2019	48.31	48.56	48.21	48.52
2880	NASDAQ	FTA	Mon, Jan 14, 2019	48.21	48.57	48.00	48.30
2879	NASDAQ	FTA	Fri, Jan 11, 2019	48.29	48.76	48.22	48.61
2878	NASDAQ	FTA	Thu, Jan 10, 2019	47.98	48.50	47.88	48.47
2877	NASDAQ	FTA	Wed, Jan 9, 2019	48.07	48.48	47.95	48.30
2876	NASDAQ	FTA	Tue, Jan 8, 2019	48.01	48.01	47.55	47.98
2875	NASDAQ	FTA	Mon, Jan 7, 2019	47.14	47.92	46.98	47.58
2874	NASDAQ	FTA	Fri, Jan 4, 2019	46.30	47.26	46.30	47.15
2873	NASDAQ	FTA	Thu, Jan 3, 2019	46.17	46.34	45.60	45.74
2872	NASDAQ	FTA	Wed, Jan 2, 2019	45.52	46.57	45.52	46.40
2871	NASDAQ	FTA	Mon, Dec 31, 2018	46.13	46.23	45.64	46.23
2870	NASDAQ	FTA	Fri, Dec 28, 2018	46.13	46.46	45.73	45.87
2869	NASDAQ	FTA	Thu, Dec 27, 2018	45.10	46.03	44.52	46.00
2868	NASDAQ	FTA	Wed, Dec 26, 2018	44.21	45.67	43.60	45.67
2867	NASDAQ	FTA	Mon, Dec 24, 2018	44.80	44.93	43.92	43.92
2866	NASDAQ	FTA	Fri, Dec 21, 2018	46.02	46.76	45.07	45.09
2865	NASDAQ	FTA	Thu, Dec 20, 2018	46.40	46.68	45.52	45.92
2864	NASDAQ	FTA	Wed, Dec 19, 2018	47.33	48.08	46.44	46.64
2863	NASDAQ	FTA	Tue, Dec 18, 2018	47.71	48.07	47.09	47.29
2862	NASDAQ	FTA	Mon, Dec 17, 2018	48.61	48.88	47.62	47.86
2861	NASDAQ	FTA	Fri, Dec 14, 2018	48.98	49.35	48.72	48.78
2860	NASDAQ	FTA	Thu, Dec 13, 2018	49.73	49.77	49.16	49.34
2859	NASDAQ	FTA	Wed, Dec 12, 2018	49.92	50.11	49.56	49.58
2858	NASDAQ	FTA	Tue, Dec 11, 2018	49.98	50.02	49.09	49.31
2857	NASDAQ	FTA	Mon, Dec 10, 2018	49.79	49.79	48.58	49.47
2856	NASDAQ	FTA	Fri, Dec 7, 2018	50.71	51.00	49.63	49.83
2855	NASDAQ	FTA	Thu, Dec 6, 2018	50.24	50.74	49.57	50.73
2854	NASDAQ	FTA	Tue, Dec 4, 2018	52.47	52.52	50.89	50.94
2853	NASDAQ	FTA	Mon, Dec 3, 2018	52.54	52.81	52.16	52.57
2852	NASDAQ	FTA	Fri, Nov 30, 2018	52.00	52.18	51.82	52.10
2851	NASDAQ	FTA	Thu, Nov 29, 2018	51.92	52.20	51.70	51.91
2850	NASDAQ	FTA	Wed, Nov 28, 2018	51.58	52.10	51.08	52.09
2849	NASDAQ	FTA	Tue, Nov 27, 2018	51.31	51.49	51.21	51.46
2848	NASDAQ	FTA	Mon, Nov 26, 2018	51.20	51.51	51.16	51.45
2847	NASDAQ	FTA	Fri, Nov 23, 2018	50.70	50.99	50.60	50.81
2846	NASDAQ	FTA	Wed, Nov 21, 2018	50.95	51.32	50.83	50.95
2845	NASDAQ	FTA	Tue, Nov 20, 2018	51.20	51.21	50.58	50.74
2844	NASDAQ	FTA	Mon, Nov 19, 2018	51.85	51.97	51.35	51.54
2843	NASDAQ	FTA	Fri, Nov 16, 2018	51.56	51.97	51.51	51.87
2842	NASDAQ	FTA	Thu, Nov 15, 2018	51.14	51.75	50.77	51.65
2841	NASDAQ	FTA	Wed, Nov 14, 2018	52.07	52.21	51.12	51.43
2840	NASDAQ	FTA	Tue, Nov 13, 2018	51.86	52.28	51.66	51.82
2839	NASDAQ	FTA	Mon, Nov 12, 2018	52.29	52.31	51.72	51.76
2838	NASDAQ	FTA	Fri, Nov 9, 2018	52.49	52.66	52.09	52.37
2837	NASDAQ	FTA	Thu, Nov 8, 2018	52.71	52.98	52.66	52.78
2836	NASDAQ	FTA	Wed, Nov 7, 2018	52.73	52.99	52.18	52.97
2835	NASDAQ	FTA	Tue, Nov 6, 2018	51.87	52.34	51.87	52.34
2834	NASDAQ	FTA	Mon, Nov 5, 2018	51.52	52.02	51.52	51.94
2833	NASDAQ	FTA	Fri, Nov 2, 2018	51.98	52.02	51.08	51.45
2832	NASDAQ	FTA	Thu, Nov 1, 2018	51.18	51.74	51.10	51.68
2831	NASDAQ	FTA	Wed, Oct 31, 2018	51.07	51.49	50.92	51.00
2830	NASDAQ	FTA	Tue, Oct 30, 2018	49.82	50.69	49.82	50.66
2829	NASDAQ	FTA	Mon, Oct 29, 2018	50.07	50.54	49.35	49.81
2828	NASDAQ	FTA	Fri, Oct 26, 2018	49.76	50.12	49.12	49.52
2827	NASDAQ	FTA	Thu, Oct 25, 2018	50.04	50.68	49.97	50.42
2826	NASDAQ	FTA	Wed, Oct 24, 2018	51.06	51.13	49.95	49.96
2825	NASDAQ	FTA	Tue, Oct 23, 2018	50.61	51.30	50.28	51.09
2824	NASDAQ	FTA	Mon, Oct 22, 2018	51.93	51.93	51.27	51.34
2823	NASDAQ	FTA	Fri, Oct 19, 2018	51.74	52.09	51.65	51.83
2822	NASDAQ	FTA	Thu, Oct 18, 2018	52.12	52.40	51.50	51.70
2821	NASDAQ	FTA	Wed, Oct 17, 2018	52.19	52.45	51.73	52.23
2820	NASDAQ	FTA	Tue, Oct 16, 2018	51.84	52.30	51.55	52.26
2819	NASDAQ	FTA	Mon, Oct 15, 2018	51.38	51.88	51.34	51.52
2818	NASDAQ	FTA	Fri, Oct 12, 2018	51.92	51.92	50.84	51.41
2817	NASDAQ	FTA	Thu, Oct 11, 2018	52.42	52.61	51.19	51.31
2816	NASDAQ	FTA	Wed, Oct 10, 2018	53.70	53.70	52.51	52.53
2815	NASDAQ	FTA	Tue, Oct 9, 2018	54.08	54.08	53.67	53.70
2814	NASDAQ	FTA	Mon, Oct 8, 2018	53.72	54.23	53.72	54.17
2813	NASDAQ	FTA	Fri, Oct 5, 2018	54.30	54.36	53.76	53.94
2812	NASDAQ	FTA	Thu, Oct 4, 2018	54.34	54.39	53.93	54.21
2811	NASDAQ	FTA	Wed, Oct 3, 2018	54.44	54.62	54.29	54.36
2810	NASDAQ	FTA	Tue, Oct 2, 2018	54.15	54.39	54.01	54.23
2809	NASDAQ	FTA	Mon, Oct 1, 2018	54.44	54.44	54.06	54.12
2808	NASDAQ	FTA	Fri, Sep 28, 2018	54.11	54.25	53.98	54.14
2807	NASDAQ	FTA	Thu, Sep 27, 2018	54.25	54.41	54.05	54.12
2806	NASDAQ	FTA	Wed, Sep 26, 2018	54.59	54.63	54.17	54.20
2805	NASDAQ	FTA	Tue, Sep 25, 2018	54.97	54.97	54.49	54.49
2804	NASDAQ	FTA	Mon, Sep 24, 2018	55.31	55.37	54.82	54.85
2803	NASDAQ	FTA	Fri, Sep 21, 2018	55.33	55.52	55.33	55.43
2802	NASDAQ	FTA	Thu, Sep 20, 2018	55.15	55.39	55.13	55.30
2801	NASDAQ	FTA	Wed, Sep 19, 2018	54.90	55.23	54.90	54.95
2800	NASDAQ	FTA	Tue, Sep 18, 2018	54.73	54.95	54.54	54.89
2799	NASDAQ	FTA	Mon, Sep 17, 2018	54.73	54.92	54.62	54.63
2798	NASDAQ	FTA	Fri, Sep 14, 2018	54.69	54.82	54.52	54.80
2797	NASDAQ	FTA	Thu, Sep 13, 2018	54.67	54.83	54.62	54.77
2796	NASDAQ	FTA	Wed, Sep 12, 2018	54.61	54.74	54.50	54.62
2795	NASDAQ	FTA	Tue, Sep 11, 2018	54.38	54.75	54.30	54.59
2794	NASDAQ	FTA	Mon, Sep 10, 2018	54.61	54.86	54.57	54.59
2793	NASDAQ	FTA	Fri, Sep 7, 2018	54.57	54.63	54.37	54.55
2792	NASDAQ	FTA	Thu, Sep 6, 2018	55.03	55.03	54.56	54.73
2791	NASDAQ	FTA	Wed, Sep 5, 2018	54.61	54.91	54.49	54.90
2790	NASDAQ	FTA	Tue, Sep 4, 2018	54.57	54.80	54.44	54.56
2789	NASDAQ	FTA	Fri, Aug 31, 2018	54.57	54.75	54.43	54.67
2788	NASDAQ	FTA	Thu, Aug 30, 2018	54.96	54.96	54.61	54.68
2787	NASDAQ	FTA	Wed, Aug 29, 2018	55.09	55.19	54.79	55.11
2786	NASDAQ	FTA	Tue, Aug 28, 2018	55.05	55.13	54.87	54.94
2785	NASDAQ	FTA	Mon, Aug 27, 2018	54.86	55.14	54.86	54.99
2784	NASDAQ	FTA	Fri, Aug 24, 2018	54.57	54.69	54.45	54.60
2783	NASDAQ	FTA	Thu, Aug 23, 2018	54.65	54.65	54.39	54.42
2782	NASDAQ	FTA	Wed, Aug 22, 2018	54.98	54.98	54.69	54.73
2781	NASDAQ	FTA	Tue, Aug 21, 2018	54.89	55.17	54.89	54.99
2780	NASDAQ	FTA	Mon, Aug 20, 2018	54.61	54.88	54.61	54.83
2779	NASDAQ	FTA	Fri, Aug 17, 2018	54.20	54.66	54.20	54.57
2778	NASDAQ	FTA	Thu, Aug 16, 2018	53.95	54.34	53.95	54.20
2777	NASDAQ	FTA	Wed, Aug 15, 2018	53.76	53.76	53.37	53.68
2776	NASDAQ	FTA	Tue, Aug 14, 2018	53.66	54.07	53.66	53.98
2775	NASDAQ	FTA	Mon, Aug 13, 2018	53.88	53.88	53.45	53.53
2774	NASDAQ	FTA	Fri, Aug 10, 2018	53.89	53.98	53.70	53.82
2773	NASDAQ	FTA	Thu, Aug 9, 2018	54.33	54.40	54.20	54.22
2772	NASDAQ	FTA	Wed, Aug 8, 2018	54.26	54.32	54.14	54.28
2771	NASDAQ	FTA	Tue, Aug 7, 2018	54.24	54.49	54.11	54.34
2770	NASDAQ	FTA	Mon, Aug 6, 2018	54.00	54.26	54.00	54.14
2769	NASDAQ	FTA	Fri, Aug 3, 2018	53.61	54.08	53.61	54.08
2768	NASDAQ	FTA	Thu, Aug 2, 2018	53.33	53.62	53.20	53.62
2767	NASDAQ	FTA	Wed, Aug 1, 2018	54.05	54.05	53.51	53.55
2766	NASDAQ	FTA	Tue, Jul 31, 2018	54.11	54.17	53.94	54.09
2765	NASDAQ	FTA	Mon, Jul 30, 2018	53.78	54.04	53.78	53.86
2764	NASDAQ	FTA	Fri, Jul 27, 2018	53.78	54.05	53.63	53.73
2763	NASDAQ	FTA	Thu, Jul 26, 2018	53.37	53.87	53.37	53.75
2762	NASDAQ	FTA	Wed, Jul 25, 2018	53.09	53.36	52.87	53.33
2761	NASDAQ	FTA	Tue, Jul 24, 2018	53.35	53.35	52.98	53.11
2760	NASDAQ	FTA	Mon, Jul 23, 2018	53.02	53.24	52.98	53.15
2759	NASDAQ	FTA	Fri, Jul 20, 2018	53.22	53.22	53.04	53.07
2758	NASDAQ	FTA	Thu, Jul 19, 2018	53.38	53.45	53.16	53.30
2757	NASDAQ	FTA	Wed, Jul 18, 2018	53.27	53.52	53.24	53.44
2756	NASDAQ	FTA	Tue, Jul 17, 2018	52.98	53.28	52.98	53.17
2755	NASDAQ	FTA	Mon, Jul 16, 2018	53.13	53.13	52.93	53.07
2754	NASDAQ	FTA	Fri, Jul 13, 2018	52.98	53.22	52.96	53.10
2753	NASDAQ	FTA	Thu, Jul 12, 2018	53.33	53.38	52.93	53.08
2752	NASDAQ	FTA	Wed, Jul 11, 2018	53.34	53.34	52.89	52.98
2751	NASDAQ	FTA	Tue, Jul 10, 2018	53.46	53.62	53.38	53.57
2750	NASDAQ	FTA	Mon, Jul 9, 2018	53.19	53.54	53.18	53.46
2749	NASDAQ	FTA	Fri, Jul 6, 2018	52.55	53.10	52.55	53.00
2748	NASDAQ	FTA	Thu, Jul 5, 2018	52.57	52.61	52.27	52.58
2747	NASDAQ	FTA	Tue, Jul 3, 2018	52.48	52.65	52.24	52.31
2746	NASDAQ	FTA	Mon, Jul 2, 2018	52.11	52.28	51.91	52.28
2745	NASDAQ	FTA	Fri, Jun 29, 2018	52.58	52.82	52.32	52.32
2744	NASDAQ	FTA	Thu, Jun 28, 2018	52.23	52.45	51.98	52.35
2743	NASDAQ	FTA	Wed, Jun 27, 2018	52.84	53.03	52.38	52.43
2742	NASDAQ	FTA	Tue, Jun 26, 2018	52.80	52.87	52.59	52.71
2741	NASDAQ	FTA	Mon, Jun 25, 2018	53.02	53.08	52.43	52.72
2740	NASDAQ	FTA	Fri, Jun 22, 2018	53.33	53.44	53.16	53.16
2739	NASDAQ	FTA	Thu, Jun 21, 2018	53.11	53.15	52.86	52.96
2738	NASDAQ	FTA	Wed, Jun 20, 2018	53.62	53.62	53.33	53.50
2737	NASDAQ	FTA	Tue, Jun 19, 2018	53.06	53.45	53.06	53.42
2736	NASDAQ	FTA	Mon, Jun 18, 2018	53.44	53.63	53.36	53.53
2735	NASDAQ	FTA	Fri, Jun 15, 2018	53.40	53.64	53.18	53.62
2734	NASDAQ	FTA	Thu, Jun 14, 2018	53.69	53.75	53.53	53.61
2733	NASDAQ	FTA	Wed, Jun 13, 2018	53.88	53.88	53.46	53.46
2732	NASDAQ	FTA	Tue, Jun 12, 2018	53.85	53.90	53.70	53.79
2731	NASDAQ	FTA	Mon, Jun 11, 2018	53.67	53.95	53.67	53.83
2730	NASDAQ	FTA	Fri, Jun 8, 2018	53.50	53.64	53.25	53.64
2729	NASDAQ	FTA	Thu, Jun 7, 2018	53.30	53.61	53.30	53.46
2728	NASDAQ	FTA	Wed, Jun 6, 2018	53.12	53.26	52.85	53.26
2727	NASDAQ	FTA	Tue, Jun 5, 2018	53.04	53.04	52.79	52.95
2726	NASDAQ	FTA	Mon, Jun 4, 2018	52.89	53.12	52.86	52.92
2725	NASDAQ	FTA	Fri, Jun 1, 2018	52.78	52.90	52.67	52.72
2724	NASDAQ	FTA	Thu, May 31, 2018	52.87	52.87	52.30	52.48
2723	NASDAQ	FTA	Wed, May 30, 2018	52.52	53.07	52.44	52.97
2722	NASDAQ	FTA	Tue, May 29, 2018	52.60	52.72	51.99	52.19
2721	NASDAQ	FTA	Fri, May 25, 2018	52.97	53.02	52.80	52.94
2720	NASDAQ	FTA	Thu, May 24, 2018	53.05	53.12	52.72	53.09
2719	NASDAQ	FTA	Wed, May 23, 2018	53.09	53.13	52.84	53.13
2718	NASDAQ	FTA	Tue, May 22, 2018	53.45	53.67	53.28	53.32
2717	NASDAQ	FTA	Mon, May 21, 2018	53.35	53.49	53.29	53.37
2716	NASDAQ	FTA	Fri, May 18, 2018	53.33	53.33	53.11	53.17
2715	NASDAQ	FTA	Thu, May 17, 2018	53.23	53.58	53.22	53.42
2714	NASDAQ	FTA	Wed, May 16, 2018	53.13	53.36	53.00	53.23
2713	NASDAQ	FTA	Tue, May 15, 2018	52.93	53.04	52.81	52.91
2712	NASDAQ	FTA	Mon, May 14, 2018	53.16	53.24	53.00	53.05
2711	NASDAQ	FTA	Fri, May 11, 2018	52.95	53.11	52.87	52.96
2710	NASDAQ	FTA	Thu, May 10, 2018	52.80	53.04	52.65	52.95
2709	NASDAQ	FTA	Wed, May 9, 2018	52.34	52.64	52.24	52.52
2708	NASDAQ	FTA	Tue, May 8, 2018	52.37	52.38	52.01	52.19
2707	NASDAQ	FTA	Mon, May 7, 2018	52.60	52.63	52.31	52.39
2706	NASDAQ	FTA	Fri, May 4, 2018	51.68	52.63	51.61	52.42
2705	NASDAQ	FTA	Thu, May 3, 2018	52.04	52.04	51.30	51.74
2704	NASDAQ	FTA	Wed, May 2, 2018	52.62	52.68	52.19	52.21
2703	NASDAQ	FTA	Tue, May 1, 2018	52.62	52.64	52.16	52.64
2702	NASDAQ	FTA	Mon, Apr 30, 2018	53.45	53.53	52.74	52.74
2701	NASDAQ	FTA	Fri, Apr 27, 2018	53.24	53.36	53.14	53.29
2700	NASDAQ	FTA	Thu, Apr 26, 2018	53.28	53.36	52.96	53.25
2699	NASDAQ	FTA	Wed, Apr 25, 2018	52.90	53.30	52.71	53.11
2698	NASDAQ	FTA	Tue, Apr 24, 2018	53.62	53.64	52.66	52.89
2697	NASDAQ	FTA	Mon, Apr 23, 2018	53.21	53.40	53.08	53.29
2696	NASDAQ	FTA	Fri, Apr 20, 2018	53.45	53.58	52.95	53.15
2695	NASDAQ	FTA	Thu, Apr 19, 2018	53.68	53.68	53.26	53.47
2694	NASDAQ	FTA	Wed, Apr 18, 2018	53.62	53.96	53.62	53.66
2693	NASDAQ	FTA	Tue, Apr 17, 2018	53.57	53.70	53.35	53.49
2692	NASDAQ	FTA	Mon, Apr 16, 2018	52.98	53.40	52.78	53.22
2691	NASDAQ	FTA	Fri, Apr 13, 2018	53.07	53.07	52.42	52.56
2690	NASDAQ	FTA	Thu, Apr 12, 2018	52.86	53.00	52.68	52.78
2689	NASDAQ	FTA	Wed, Apr 11, 2018	52.73	52.87	52.55	52.59
2688	NASDAQ	FTA	Tue, Apr 10, 2018	52.87	53.04	52.56	52.86
2687	NASDAQ	FTA	Mon, Apr 9, 2018	52.50	52.95	52.22	52.22
2686	NASDAQ	FTA	Fri, Apr 6, 2018	52.80	53.08	51.85	52.21
2685	NASDAQ	FTA	Thu, Apr 5, 2018	53.11	53.35	52.81	53.29
2684	NASDAQ	FTA	Wed, Apr 4, 2018	51.54	52.86	51.54	52.86
2683	NASDAQ	FTA	Tue, Apr 3, 2018	51.80	52.33	51.62	52.24
2682	NASDAQ	FTA	Mon, Apr 2, 2018	52.69	52.69	51.11	51.57
2681	NASDAQ	FTA	Thu, Mar 29, 2018	52.38	52.90	52.35	52.74
2680	NASDAQ	FTA	Wed, Mar 28, 2018	52.26	52.34	51.97	52.07
2679	NASDAQ	FTA	Tue, Mar 27, 2018	52.76	52.95	51.90	52.18
2678	NASDAQ	FTA	Mon, Mar 26, 2018	52.11	52.61	51.74	52.58
2677	NASDAQ	FTA	Fri, Mar 23, 2018	52.54	52.64	51.43	51.51
2676	NASDAQ	FTA	Thu, Mar 22, 2018	53.16	53.34	52.41	52.41
2675	NASDAQ	FTA	Wed, Mar 21, 2018	53.70	54.12	53.60	53.73
2674	NASDAQ	FTA	Tue, Mar 20, 2018	53.77	53.90	53.63	53.66
2673	NASDAQ	FTA	Mon, Mar 19, 2018	54.16	54.16	53.41	53.70
2672	NASDAQ	FTA	Fri, Mar 16, 2018	54.04	54.44	54.04	54.30
2671	NASDAQ	FTA	Thu, Mar 15, 2018	54.18	54.32	53.93	54.04
2670	NASDAQ	FTA	Wed, Mar 14, 2018	54.69	54.72	54.10	54.18
2669	NASDAQ	FTA	Tue, Mar 13, 2018	54.90	55.01	54.42	54.53
2668	NASDAQ	FTA	Mon, Mar 12, 2018	54.88	54.88	54.52	54.65
2667	NASDAQ	FTA	Fri, Mar 9, 2018	54.31	54.69	54.19	54.69
2666	NASDAQ	FTA	Thu, Mar 8, 2018	54.21	54.21	53.75	53.97
2665	NASDAQ	FTA	Wed, Mar 7, 2018	53.74	53.92	53.50	53.84
2664	NASDAQ	FTA	Tue, Mar 6, 2018	54.19	54.19	53.77	54.10
2663	NASDAQ	FTA	Mon, Mar 5, 2018	53.05	54.10	53.05	54.01
2662	NASDAQ	FTA	Fri, Mar 2, 2018	52.88	53.45	52.68	53.37
2661	NASDAQ	FTA	Thu, Mar 1, 2018	53.62	54.11	52.87	53.08
2660	NASDAQ	FTA	Wed, Feb 28, 2018	54.49	54.49	53.61	53.61
2659	NASDAQ	FTA	Tue, Feb 27, 2018	55.07	55.24	54.23	54.23
2658	NASDAQ	FTA	Mon, Feb 26, 2018	54.82	55.04	54.54	55.00
2657	NASDAQ	FTA	Fri, Feb 23, 2018	54.11	54.54	53.99	54.54
2656	NASDAQ	FTA	Thu, Feb 22, 2018	54.04	54.27	53.59	53.67
2655	NASDAQ	FTA	Wed, Feb 21, 2018	54.16	54.58	53.74	53.74
2654	NASDAQ	FTA	Tue, Feb 20, 2018	54.32	54.42	53.91	54.09
2653	NASDAQ	FTA	Fri, Feb 16, 2018	54.33	54.85	54.33	54.57
2652	NASDAQ	FTA	Thu, Feb 15, 2018	54.23	54.40	53.78	54.37
2651	NASDAQ	FTA	Wed, Feb 14, 2018	53.05	54.01	53.00	53.92
2650	NASDAQ	FTA	Tue, Feb 13, 2018	52.91	53.38	52.73	53.27
2649	NASDAQ	FTA	Mon, Feb 12, 2018	52.96	53.45	52.55	53.14
2648	NASDAQ	FTA	Fri, Feb 9, 2018	52.53	52.90	51.01	52.53
2647	NASDAQ	FTA	Thu, Feb 8, 2018	53.67	53.67	51.92	51.92
2646	NASDAQ	FTA	Wed, Feb 7, 2018	53.55	54.36	53.55	53.60
2645	NASDAQ	FTA	Tue, Feb 6, 2018	52.15	53.89	51.84	53.61
2644	NASDAQ	FTA	Mon, Feb 5, 2018	54.75	55.13	53.07	53.11
2643	NASDAQ	FTA	Fri, Feb 2, 2018	55.94	55.94	55.02	55.09
2642	NASDAQ	FTA	Thu, Feb 1, 2018	56.26	56.54	56.13	56.23
2641	NASDAQ	FTA	Wed, Jan 31, 2018	56.71	56.71	56.07	56.40
2640	NASDAQ	FTA	Tue, Jan 30, 2018	56.92	56.96	56.52	56.56
2639	NASDAQ	FTA	Mon, Jan 29, 2018	57.51	57.68	57.28	57.33
2638	NASDAQ	FTA	Fri, Jan 26, 2018	57.30	57.69	57.20	57.69
2637	NASDAQ	FTA	Thu, Jan 25, 2018	57.28	57.28	56.92	57.10
2636	NASDAQ	FTA	Wed, Jan 24, 2018	57.19	57.42	56.93	57.12
2635	NASDAQ	FTA	Tue, Jan 23, 2018	57.14	57.28	57.03	57.23
2634	NASDAQ	FTA	Mon, Jan 22, 2018	56.73	57.14	56.69	57.14
2633	NASDAQ	FTA	Fri, Jan 19, 2018	56.46	56.62	56.30	56.62
2632	NASDAQ	FTA	Thu, Jan 18, 2018	56.61	56.66	56.25	56.32
2631	NASDAQ	FTA	Wed, Jan 17, 2018	56.28	56.65	56.11	56.49
2630	NASDAQ	FTA	Tue, Jan 16, 2018	56.70	56.75	55.93	56.06
2629	NASDAQ	FTA	Fri, Jan 12, 2018	56.27	56.50	56.21	56.50
2628	NASDAQ	FTA	Thu, Jan 11, 2018	55.60	56.11	55.60	56.10
2627	NASDAQ	FTA	Wed, Jan 10, 2018	55.40	55.58	55.25	55.43
2626	NASDAQ	FTA	Tue, Jan 9, 2018	55.73	55.73	55.45	55.45
2625	NASDAQ	FTA	Mon, Jan 8, 2018	55.39	55.55	55.28	55.54
2624	NASDAQ	FTA	Fri, Jan 5, 2018	55.46	55.55	55.22	55.45
2623	NASDAQ	FTA	Thu, Jan 4, 2018	55.25	55.35	55.14	55.25
2622	NASDAQ	FTA	Wed, Jan 3, 2018	55.05	55.20	55.05	55.17
2621	NASDAQ	FTA	Tue, Jan 2, 2018	54.80	54.99	54.68	54.97
2620	NASDAQ	FTA	Fri, Dec 29, 2017	55.17	55.17	54.62	54.63
2619	NASDAQ	FTA	Thu, Dec 28, 2017	54.76	54.92	54.69	54.92
2618	NASDAQ	FTA	Wed, Dec 27, 2017	54.93	54.93	54.67	54.73
2617	NASDAQ	FTA	Tue, Dec 26, 2017	54.89	55.04	54.80	54.82
2616	NASDAQ	FTA	Fri, Dec 22, 2017	54.83	54.83	54.71	54.78
2615	NASDAQ	FTA	Thu, Dec 21, 2017	54.73	54.86	54.59	54.72
2614	NASDAQ	FTA	Wed, Dec 20, 2017	55.05	55.11	54.83	54.87
2613	NASDAQ	FTA	Tue, Dec 19, 2017	55.12	55.12	54.83	54.83
2612	NASDAQ	FTA	Mon, Dec 18, 2017	54.89	55.05	54.87	54.99
2611	NASDAQ	FTA	Fri, Dec 15, 2017	54.21	54.70	54.08	54.54
2610	NASDAQ	FTA	Thu, Dec 14, 2017	54.36	54.42	53.98	54.02
2609	NASDAQ	FTA	Wed, Dec 13, 2017	54.49	54.62	54.33	54.34
2608	NASDAQ	FTA	Tue, Dec 12, 2017	54.63	54.63	54.46	54.46
2607	NASDAQ	FTA	Mon, Dec 11, 2017	54.44	54.50	54.31	54.49
2606	NASDAQ	FTA	Fri, Dec 8, 2017	54.21	54.34	54.03	54.34
2605	NASDAQ	FTA	Thu, Dec 7, 2017	53.70	53.98	53.61	53.94
2604	NASDAQ	FTA	Wed, Dec 6, 2017	53.82	53.85	53.68	53.69
2603	NASDAQ	FTA	Tue, Dec 5, 2017	54.24	54.30	53.77	53.79
2602	NASDAQ	FTA	Mon, Dec 4, 2017	54.22	54.63	54.22	54.26
2601	NASDAQ	FTA	Fri, Dec 1, 2017	53.91	53.92	53.11	53.83
2600	NASDAQ	FTA	Thu, Nov 30, 2017	53.67	54.15	53.63	53.90
2599	NASDAQ	FTA	Wed, Nov 29, 2017	53.10	53.62	53.10	53.56
2598	NASDAQ	FTA	Tue, Nov 28, 2017	52.29	52.89	52.23	52.89
2597	NASDAQ	FTA	Mon, Nov 27, 2017	52.14	52.23	52.10	52.17
2596	NASDAQ	FTA	Fri, Nov 24, 2017	52.33	52.33	52.17	52.19
2595	NASDAQ	FTA	Wed, Nov 22, 2017	52.21	52.29	52.18	52.23
2594	NASDAQ	FTA	Tue, Nov 21, 2017	52.26	52.26	52.16	52.21
2593	NASDAQ	FTA	Mon, Nov 20, 2017	52.03	52.12	51.92	52.07
2592	NASDAQ	FTA	Fri, Nov 17, 2017	51.93	52.08	51.74	52.03
2591	NASDAQ	FTA	Thu, Nov 16, 2017	51.69	51.94	51.60	51.86
2590	NASDAQ	FTA	Wed, Nov 15, 2017	51.50	51.62	51.30	51.49
2589	NASDAQ	FTA	Tue, Nov 14, 2017	51.61	51.70	51.55	51.70
2588	NASDAQ	FTA	Mon, Nov 13, 2017	51.63	51.85	51.60	51.77
2587	NASDAQ	FTA	Fri, Nov 10, 2017	51.62	51.74	51.61	51.70
2586	NASDAQ	FTA	Thu, Nov 9, 2017	51.41	51.75	51.41	51.72
2585	NASDAQ	FTA	Wed, Nov 8, 2017	51.65	51.78	51.55	51.73
2584	NASDAQ	FTA	Tue, Nov 7, 2017	51.84	51.94	51.59	51.66
2583	NASDAQ	FTA	Mon, Nov 6, 2017	51.58	51.78	51.58	51.72
2582	NASDAQ	FTA	Fri, Nov 3, 2017	51.65	51.67	51.55	51.61
2581	NASDAQ	FTA	Thu, Nov 2, 2017	51.83	51.83	51.46	51.65
2580	NASDAQ	FTA	Wed, Nov 1, 2017	51.73	51.88	51.64	51.69
2579	NASDAQ	FTA	Tue, Oct 31, 2017	51.53	51.54	51.42	51.45
2578	NASDAQ	FTA	Mon, Oct 30, 2017	51.52	51.64	51.39	51.46
2577	NASDAQ	FTA	Fri, Oct 27, 2017	51.65	51.67	51.42	51.66
2576	NASDAQ	FTA	Thu, Oct 26, 2017	51.81	51.98	51.75	51.75
2575	NASDAQ	FTA	Wed, Oct 25, 2017	52.08	52.08	51.44	51.69
2574	NASDAQ	FTA	Tue, Oct 24, 2017	52.01	52.17	52.01	52.09
2573	NASDAQ	FTA	Mon, Oct 23, 2017	52.24	52.34	51.98	51.99
2572	NASDAQ	FTA	Fri, Oct 20, 2017	51.89	52.09	51.89	52.07
2571	NASDAQ	FTA	Thu, Oct 19, 2017	51.45	51.71	51.35	51.71
2570	NASDAQ	FTA	Wed, Oct 18, 2017	51.61	51.65	51.52	51.58
2569	NASDAQ	FTA	Tue, Oct 17, 2017	51.47	51.55	51.37	51.49
2568	NASDAQ	FTA	Mon, Oct 16, 2017	51.55	51.61	51.39	51.48
2567	NASDAQ	FTA	Fri, Oct 13, 2017	51.47	51.68	51.42	51.51
2566	NASDAQ	FTA	Thu, Oct 12, 2017	51.41	51.50	51.31	51.42
2565	NASDAQ	FTA	Wed, Oct 11, 2017	51.60	51.63	51.50	51.56
2564	NASDAQ	FTA	Tue, Oct 10, 2017	51.46	51.64	51.46	51.55
2563	NASDAQ	FTA	Mon, Oct 9, 2017	51.72	51.72	51.28	51.31
2562	NASDAQ	FTA	Fri, Oct 6, 2017	51.74	51.75	51.56	51.63
2561	NASDAQ	FTA	Thu, Oct 5, 2017	51.67	51.87	51.67	51.81
2560	NASDAQ	FTA	Wed, Oct 4, 2017	51.54	51.74	51.54	51.68
2559	NASDAQ	FTA	Tue, Oct 3, 2017	51.44	51.54	51.38	51.53
2558	NASDAQ	FTA	Mon, Oct 2, 2017	51.20	51.44	51.10	51.44
2557	NASDAQ	FTA	Fri, Sep 29, 2017	51.10	51.17	51.02	51.11
2556	NASDAQ	FTA	Thu, Sep 28, 2017	50.90	51.03	50.85	51.01
2555	NASDAQ	FTA	Wed, Sep 27, 2017	50.88	51.10	50.77	51.01
2554	NASDAQ	FTA	Tue, Sep 26, 2017	50.85	50.99	50.85	50.91
2553	NASDAQ	FTA	Mon, Sep 25, 2017	50.48	50.84	50.48	50.82
2552	NASDAQ	FTA	Fri, Sep 22, 2017	50.38	50.56	50.38	50.56
2551	NASDAQ	FTA	Thu, Sep 21, 2017	50.44	50.50	50.41	50.43
2550	NASDAQ	FTA	Wed, Sep 20, 2017	50.70	50.79	50.55	50.69
2549	NASDAQ	FTA	Tue, Sep 19, 2017	50.89	50.89	50.64	50.69
2548	NASDAQ	FTA	Mon, Sep 18, 2017	50.84	50.97	50.70	50.78
2547	NASDAQ	FTA	Fri, Sep 15, 2017	50.54	50.79	50.54	50.79
2546	NASDAQ	FTA	Thu, Sep 14, 2017	50.57	50.66	50.55	50.63
2545	NASDAQ	FTA	Wed, Sep 13, 2017	50.62	50.70	50.57	50.68
2544	NASDAQ	FTA	Tue, Sep 12, 2017	50.44	50.66	50.44	50.61
2543	NASDAQ	FTA	Mon, Sep 11, 2017	50.11	50.44	50.11	50.39
2542	NASDAQ	FTA	Fri, Sep 8, 2017	49.62	49.90	49.57	49.80
2541	NASDAQ	FTA	Thu, Sep 7, 2017	49.97	49.97	49.58	49.66
2540	NASDAQ	FTA	Wed, Sep 6, 2017	49.83	49.93	49.78	49.87
2539	NASDAQ	FTA	Tue, Sep 5, 2017	50.04	50.10	49.49	49.65
2538	NASDAQ	FTA	Fri, Sep 1, 2017	50.08	50.23	50.08	50.18
2537	NASDAQ	FTA	Thu, Aug 31, 2017	49.86	49.97	49.82	49.94
2536	NASDAQ	FTA	Wed, Aug 30, 2017	49.53	49.78	49.48	49.71
2535	NASDAQ	FTA	Tue, Aug 29, 2017	49.37	49.60	49.37	49.57
2534	NASDAQ	FTA	Mon, Aug 28, 2017	49.91	49.91	49.60	49.69
2533	NASDAQ	FTA	Fri, Aug 25, 2017	49.73	49.92	49.73	49.77
2532	NASDAQ	FTA	Thu, Aug 24, 2017	49.74	49.74	49.51	49.51
2531	NASDAQ	FTA	Wed, Aug 23, 2017	49.51	49.69	49.48	49.61
2530	NASDAQ	FTA	Tue, Aug 22, 2017	49.30	49.67	49.30	49.65
2529	NASDAQ	FTA	Mon, Aug 21, 2017	49.14	49.31	49.07	49.25
2528	NASDAQ	FTA	Fri, Aug 18, 2017	49.26	49.42	49.09	49.19
2527	NASDAQ	FTA	Thu, Aug 17, 2017	50.00	50.05	49.40	49.40
2526	NASDAQ	FTA	Wed, Aug 16, 2017	50.16	50.33	50.16	50.19
2525	NASDAQ	FTA	Tue, Aug 15, 2017	50.21	50.23	50.06	50.06
2524	NASDAQ	FTA	Mon, Aug 14, 2017	50.17	50.39	50.15	50.26
2523	NASDAQ	FTA	Fri, Aug 11, 2017	49.91	50.00	49.76	49.82
2522	NASDAQ	FTA	Thu, Aug 10, 2017	50.37	50.42	49.91	49.92
2521	NASDAQ	FTA	Wed, Aug 9, 2017	50.65	50.65	50.42	50.59
2520	NASDAQ	FTA	Tue, Aug 8, 2017	50.76	51.04	50.67	50.76
2519	NASDAQ	FTA	Mon, Aug 7, 2017	50.78	50.88	50.76	50.85
2518	NASDAQ	FTA	Fri, Aug 4, 2017	50.81	50.90	50.74	50.80
2517	NASDAQ	FTA	Thu, Aug 3, 2017	50.94	50.94	50.76	50.78
2516	NASDAQ	FTA	Wed, Aug 2, 2017	51.03	51.03	50.78	50.94
2515	NASDAQ	FTA	Tue, Aug 1, 2017	51.02	51.14	50.86	51.07
2514	NASDAQ	FTA	Mon, Jul 31, 2017	51.00	51.02	50.85	50.97
2513	NASDAQ	FTA	Fri, Jul 28, 2017	50.83	50.89	50.68	50.86
2512	NASDAQ	FTA	Thu, Jul 27, 2017	50.93	50.97	50.73	50.93
2511	NASDAQ	FTA	Wed, Jul 26, 2017	51.14	51.24	50.89	50.90
2510	NASDAQ	FTA	Tue, Jul 25, 2017	51.12	51.26	51.02	51.15
2509	NASDAQ	FTA	Mon, Jul 24, 2017	50.97	51.04	50.86	50.90
2508	NASDAQ	FTA	Fri, Jul 21, 2017	51.13	51.13	50.81	51.05
2507	NASDAQ	FTA	Thu, Jul 20, 2017	51.07	51.08	50.87	50.95
2506	NASDAQ	FTA	Wed, Jul 19, 2017	50.76	50.94	50.72	50.92
2505	NASDAQ	FTA	Tue, Jul 18, 2017	50.79	50.79	50.55	50.64
2504	NASDAQ	FTA	Mon, Jul 17, 2017	50.61	50.88	50.61	50.79
2503	NASDAQ	FTA	Fri, Jul 14, 2017	50.44	50.74	50.44	50.66
2502	NASDAQ	FTA	Thu, Jul 13, 2017	50.39	50.48	50.25	50.44
2501	NASDAQ	FTA	Wed, Jul 12, 2017	50.43	50.43	50.16	50.27
2500	NASDAQ	FTA	Tue, Jul 11, 2017	50.09	50.09	49.68	49.93
2499	NASDAQ	FTA	Mon, Jul 10, 2017	50.04	50.14	50.02	50.04
2498	NASDAQ	FTA	Fri, Jul 7, 2017	49.83	50.20	49.83	50.11
2497	NASDAQ	FTA	Thu, Jul 6, 2017	50.06	50.07	49.72	49.79
2496	NASDAQ	FTA	Wed, Jul 5, 2017	50.44	50.50	50.22	50.35
2495	NASDAQ	FTA	Mon, Jul 3, 2017	50.46	50.66	50.44	50.46
2494	NASDAQ	FTA	Fri, Jun 30, 2017	50.23	50.29	50.06	50.18
2493	NASDAQ	FTA	Thu, Jun 29, 2017	50.32	50.44	49.75	50.01
2492	NASDAQ	FTA	Wed, Jun 28, 2017	50.23	50.48	50.23	50.29
2491	NASDAQ	FTA	Tue, Jun 27, 2017	50.20	50.34	49.99	50.01
2490	NASDAQ	FTA	Mon, Jun 26, 2017	50.11	50.32	50.11	50.22
2489	NASDAQ	FTA	Fri, Jun 23, 2017	49.94	50.10	49.92	49.96
2488	NASDAQ	FTA	Thu, Jun 22, 2017	49.94	50.11	49.89	49.94
2487	NASDAQ	FTA	Wed, Jun 21, 2017	50.34	50.43	50.07	50.16
2486	NASDAQ	FTA	Tue, Jun 20, 2017	50.66	50.66	50.30	50.32
2485	NASDAQ	FTA	Mon, Jun 19, 2017	50.61	50.78	50.57	50.73
2484	NASDAQ	FTA	Fri, Jun 16, 2017	50.52	50.52	50.24	50.48
2483	NASDAQ	FTA	Thu, Jun 15, 2017	50.39	50.47	50.24	50.44
2482	NASDAQ	FTA	Wed, Jun 14, 2017	50.75	50.75	50.48	50.63
2481	NASDAQ	FTA	Tue, Jun 13, 2017	50.49	50.70	50.47	50.66
2480	NASDAQ	FTA	Mon, Jun 12, 2017	50.28	50.59	50.28	50.44
2479	NASDAQ	FTA	Fri, Jun 9, 2017	50.03	50.39	50.03	50.37
2478	NASDAQ	FTA	Thu, Jun 8, 2017	49.98	50.18	49.93	50.04
2477	NASDAQ	FTA	Wed, Jun 7, 2017	49.99	50.06	49.87	50.02
2476	NASDAQ	FTA	Tue, Jun 6, 2017	50.16	50.16	49.86	49.87
2475	NASDAQ	FTA	Mon, Jun 5, 2017	50.28	50.28	50.10	50.16
2474	NASDAQ	FTA	Fri, Jun 2, 2017	50.33	50.35	50.16	50.26
2473	NASDAQ	FTA	Thu, Jun 1, 2017	49.83	50.22	49.75	50.22
2472	NASDAQ	FTA	Wed, May 31, 2017	49.63	49.63	49.30	49.60
2471	NASDAQ	FTA	Tue, May 30, 2017	49.54	49.60	49.41	49.52
2470	NASDAQ	FTA	Fri, May 26, 2017	49.54	49.56	49.47	49.54
2469	NASDAQ	FTA	Thu, May 25, 2017	49.31	49.61	49.31	49.55
2468	NASDAQ	FTA	Wed, May 24, 2017	49.21	49.21	49.09	49.20
2467	NASDAQ	FTA	Tue, May 23, 2017	49.18	49.24	49.02	49.16
2466	NASDAQ	FTA	Mon, May 22, 2017	48.90	49.11	48.89	49.07
2465	NASDAQ	FTA	Fri, May 19, 2017	48.62	48.93	48.51	48.74
2464	NASDAQ	FTA	Thu, May 18, 2017	48.31	48.68	48.25	48.52
2463	NASDAQ	FTA	Wed, May 17, 2017	48.78	48.90	48.41	48.41
2462	NASDAQ	FTA	Tue, May 16, 2017	49.33	49.33	49.09	49.15
2461	NASDAQ	FTA	Mon, May 15, 2017	49.21	49.44	49.21	49.32
2460	NASDAQ	FTA	Fri, May 12, 2017	49.37	49.37	49.04	49.07
2459	NASDAQ	FTA	Thu, May 11, 2017	49.42	49.42	49.09	49.30
2458	NASDAQ	FTA	Wed, May 10, 2017	49.51	49.63	49.45	49.62
2457	NASDAQ	FTA	Tue, May 9, 2017	49.56	49.64	49.47	49.50
2456	NASDAQ	FTA	Mon, May 8, 2017	49.58	49.58	49.37	49.47
2455	NASDAQ	FTA	Fri, May 5, 2017	49.42	49.56	49.34	49.56
2454	NASDAQ	FTA	Thu, May 4, 2017	49.41	49.42	49.08	49.30
2453	NASDAQ	FTA	Wed, May 3, 2017	49.41	49.45	49.23	49.32
2452	NASDAQ	FTA	Tue, May 2, 2017	49.55	49.55	49.37	49.49
2451	NASDAQ	FTA	Mon, May 1, 2017	49.72	49.72	49.46	49.46
2450	NASDAQ	FTA	Fri, Apr 28, 2017	49.88	49.88	49.53	49.58
2449	NASDAQ	FTA	Thu, Apr 27, 2017	49.79	49.95	49.73	49.84
2448	NASDAQ	FTA	Wed, Apr 26, 2017	49.65	49.99	49.57	49.78
2447	NASDAQ	FTA	Tue, Apr 25, 2017	49.69	49.78	49.60	49.66
2446	NASDAQ	FTA	Mon, Apr 24, 2017	49.60	49.62	49.39	49.55
2445	NASDAQ	FTA	Fri, Apr 21, 2017	49.11	49.26	48.95	49.02
2444	NASDAQ	FTA	Thu, Apr 20, 2017	48.89	49.24	48.76	49.14
2443	NASDAQ	FTA	Wed, Apr 19, 2017	48.84	48.99	48.67	48.73
2442	NASDAQ	FTA	Tue, Apr 18, 2017	48.71	48.91	48.60	48.76
2441	NASDAQ	FTA	Mon, Apr 17, 2017	48.56	48.89	48.55	48.88
2440	NASDAQ	FTA	Thu, Apr 13, 2017	48.74	48.85	48.49	48.49
2439	NASDAQ	FTA	Wed, Apr 12, 2017	49.00	49.01	48.77	48.85
2438	NASDAQ	FTA	Tue, Apr 11, 2017	48.94	49.05	48.70	49.05
2437	NASDAQ	FTA	Mon, Apr 10, 2017	48.92	49.19	48.85	49.04
2436	NASDAQ	FTA	Fri, Apr 7, 2017	48.92	49.03	48.75	48.85
2435	NASDAQ	FTA	Thu, Apr 6, 2017	48.84	49.10	48.62	48.99
2434	NASDAQ	FTA	Wed, Apr 5, 2017	49.08	49.35	48.67	48.73
2433	NASDAQ	FTA	Tue, Apr 4, 2017	48.88	48.96	48.81	48.89
2432	NASDAQ	FTA	Mon, Apr 3, 2017	49.16	49.26	48.68	48.98
2431	NASDAQ	FTA	Fri, Mar 31, 2017	49.32	49.42	49.25	49.30
2430	NASDAQ	FTA	Thu, Mar 30, 2017	49.09	49.41	49.09	49.36
2429	NASDAQ	FTA	Wed, Mar 29, 2017	48.96	49.21	48.89	49.11
2428	NASDAQ	FTA	Tue, Mar 28, 2017	48.58	49.15	48.58	49.05
2427	NASDAQ	FTA	Mon, Mar 27, 2017	48.10	48.59	48.02	48.51
2426	NASDAQ	FTA	Fri, Mar 24, 2017	48.66	48.83	48.36	48.56
2425	NASDAQ	FTA	Thu, Mar 23, 2017	48.52	48.92	48.52	48.54
2424	NASDAQ	FTA	Wed, Mar 22, 2017	48.56	48.78	48.33	48.71
2423	NASDAQ	FTA	Tue, Mar 21, 2017	49.42	49.42	48.47	48.47
2422	NASDAQ	FTA	Mon, Mar 20, 2017	49.63	49.63	49.26	49.37
2421	NASDAQ	FTA	Fri, Mar 17, 2017	49.82	49.82	49.53	49.57
2420	NASDAQ	FTA	Thu, Mar 16, 2017	49.80	49.89	49.66	49.73
2419	NASDAQ	FTA	Wed, Mar 15, 2017	49.35	49.83	49.31	49.69
2418	NASDAQ	FTA	Tue, Mar 14, 2017	49.44	49.44	49.09	49.29
2417	NASDAQ	FTA	Mon, Mar 13, 2017	49.52	49.63	49.45	49.51
2416	NASDAQ	FTA	Fri, Mar 10, 2017	49.57	49.70	49.34	49.55
2415	NASDAQ	FTA	Thu, Mar 9, 2017	49.44	49.63	49.19	49.35
2414	NASDAQ	FTA	Wed, Mar 8, 2017	49.43	49.67	49.40	49.41
2413	NASDAQ	FTA	Tue, Mar 7, 2017	49.57	49.62	49.40	49.41
2412	NASDAQ	FTA	Mon, Mar 6, 2017	49.90	49.90	49.50	49.66
2411	NASDAQ	FTA	Fri, Mar 3, 2017	49.99	50.08	49.78	49.92
2410	NASDAQ	FTA	Thu, Mar 2, 2017	50.25	50.28	49.94	49.95
2409	NASDAQ	FTA	Wed, Mar 1, 2017	50.18	50.51	50.18	50.30
2408	NASDAQ	FTA	Tue, Feb 28, 2017	49.92	49.92	49.63	49.75
2407	NASDAQ	FTA	Mon, Feb 27, 2017	49.92	50.02	49.83	49.97
2406	NASDAQ	FTA	Fri, Feb 24, 2017	49.44	49.85	49.40	49.83
2405	NASDAQ	FTA	Thu, Feb 23, 2017	49.99	50.00	49.66	49.72
2404	NASDAQ	FTA	Wed, Feb 22, 2017	49.73	49.87	49.71	49.83
2403	NASDAQ	FTA	Tue, Feb 21, 2017	49.69	49.89	49.66	49.86
2402	NASDAQ	FTA	Fri, Feb 17, 2017	49.36	49.46	49.13	49.46
2401	NASDAQ	FTA	Thu, Feb 16, 2017	49.55	49.61	49.24	49.36
2400	NASDAQ	FTA	Wed, Feb 15, 2017	49.24	49.51	49.14	49.49
2399	NASDAQ	FTA	Tue, Feb 14, 2017	48.96	49.20	48.88	49.17
2398	NASDAQ	FTA	Mon, Feb 13, 2017	48.91	49.07	48.88	48.96
2397	NASDAQ	FTA	Fri, Feb 10, 2017	48.49	48.71	48.49	48.67
2396	NASDAQ	FTA	Thu, Feb 9, 2017	48.12	48.48	48.09	48.41
2395	NASDAQ	FTA	Wed, Feb 8, 2017	47.79	48.01	47.70	48.01
2394	NASDAQ	FTA	Tue, Feb 7, 2017	48.05	48.08	47.83	47.87
2393	NASDAQ	FTA	Mon, Feb 6, 2017	47.91	48.12	47.87	47.94
2392	NASDAQ	FTA	Fri, Feb 3, 2017	47.87	48.07	47.77	48.00
2391	NASDAQ	FTA	Thu, Feb 2, 2017	47.50	47.74	47.35	47.59
2390	NASDAQ	FTA	Wed, Feb 1, 2017	47.76	47.88	47.37	47.56
2389	NASDAQ	FTA	Tue, Jan 31, 2017	47.41	47.63	47.20	47.63
2388	NASDAQ	FTA	Mon, Jan 30, 2017	47.52	47.57	47.18	47.52
2387	NASDAQ	FTA	Fri, Jan 27, 2017	48.23	48.23	47.73	47.79
2386	NASDAQ	FTA	Thu, Jan 26, 2017	48.21	48.28	48.02	48.12
2385	NASDAQ	FTA	Wed, Jan 25, 2017	48.03	48.16	47.96	48.13
2384	NASDAQ	FTA	Tue, Jan 24, 2017	47.40	47.83	47.40	47.75
2383	NASDAQ	FTA	Mon, Jan 23, 2017	47.21	47.28	46.96	47.17
2382	NASDAQ	FTA	Fri, Jan 20, 2017	47.29	47.45	47.14	47.32
2381	NASDAQ	FTA	Thu, Jan 19, 2017	47.36	47.44	46.99	47.15
2380	NASDAQ	FTA	Wed, Jan 18, 2017	47.27	47.39	47.14	47.35
2379	NASDAQ	FTA	Tue, Jan 17, 2017	47.25	47.43	47.07	47.20
2378	NASDAQ	FTA	Fri, Jan 13, 2017	47.50	47.57	47.30	47.41
2377	NASDAQ	FTA	Thu, Jan 12, 2017	47.33	47.37	46.89	47.33
2376	NASDAQ	FTA	Wed, Jan 11, 2017	47.23	47.47	47.16	47.47
2375	NASDAQ	FTA	Tue, Jan 10, 2017	47.07	47.44	46.99	47.23
2374	NASDAQ	FTA	Mon, Jan 9, 2017	47.22	47.25	46.94	46.94
2373	NASDAQ	FTA	Fri, Jan 6, 2017	47.32	47.46	47.17	47.31
2372	NASDAQ	FTA	Thu, Jan 5, 2017	47.63	47.63	47.06	47.25
2371	NASDAQ	FTA	Wed, Jan 4, 2017	47.35	47.83	47.35	47.77
2370	NASDAQ	FTA	Tue, Jan 3, 2017	47.30	47.50	46.97	47.24
2369	NASDAQ	FTA	Fri, Dec 30, 2016	47.17	47.17	46.75	46.87
2368	NASDAQ	FTA	Thu, Dec 29, 2016	47.18	47.21	46.87	46.98
2367	NASDAQ	FTA	Wed, Dec 28, 2016	47.61	47.63	47.04	47.04
2366	NASDAQ	FTA	Tue, Dec 27, 2016	47.61	47.65	47.50	47.59
2365	NASDAQ	FTA	Fri, Dec 23, 2016	47.42	47.46	47.34	47.46
2364	NASDAQ	FTA	Thu, Dec 22, 2016	47.73	47.73	47.29	47.37
2363	NASDAQ	FTA	Wed, Dec 21, 2016	47.68	47.72	47.59	47.60
2362	NASDAQ	FTA	Tue, Dec 20, 2016	47.69	47.98	47.69	47.90
2361	NASDAQ	FTA	Mon, Dec 19, 2016	47.56	47.66	47.39	47.55
2360	NASDAQ	FTA	Fri, Dec 16, 2016	47.84	47.90	47.44	47.54
2359	NASDAQ	FTA	Thu, Dec 15, 2016	47.55	48.02	47.54	47.78
2358	NASDAQ	FTA	Wed, Dec 14, 2016	47.88	48.00	47.38	47.44
2357	NASDAQ	FTA	Tue, Dec 13, 2016	48.01	48.04	47.73	47.94
2356	NASDAQ	FTA	Mon, Dec 12, 2016	48.22	48.22	47.61	47.75
2355	NASDAQ	FTA	Fri, Dec 9, 2016	48.11	48.13	47.91	48.13
2354	NASDAQ	FTA	Thu, Dec 8, 2016	47.90	48.23	47.73	48.08
2353	NASDAQ	FTA	Wed, Dec 7, 2016	46.97	47.80	46.88	47.75
2352	NASDAQ	FTA	Tue, Dec 6, 2016	46.66	46.82	46.44	46.81
2351	NASDAQ	FTA	Mon, Dec 5, 2016	46.40	46.63	46.37	46.53
2350	NASDAQ	FTA	Fri, Dec 2, 2016	46.25	46.42	46.12	46.19
2349	NASDAQ	FTA	Thu, Dec 1, 2016	46.18	46.50	46.16	46.31
2348	NASDAQ	FTA	Wed, Nov 30, 2016	46.20	46.27	46.04	46.08
2347	NASDAQ	FTA	Tue, Nov 29, 2016	46.00	46.20	45.95	46.02
2346	NASDAQ	FTA	Mon, Nov 28, 2016	46.32	46.36	46.00	46.06
2345	NASDAQ	FTA	Fri, Nov 25, 2016	46.35	46.39	46.23	46.35
2344	NASDAQ	FTA	Wed, Nov 23, 2016	46.03	46.23	45.92	46.22
2343	NASDAQ	FTA	Tue, Nov 22, 2016	45.88	46.07	45.86	46.04
2342	NASDAQ	FTA	Mon, Nov 21, 2016	45.79	45.86	45.63	45.86
2341	NASDAQ	FTA	Fri, Nov 18, 2016	45.75	45.75	45.45	45.53
2340	NASDAQ	FTA	Thu, Nov 17, 2016	45.23	45.68	45.23	45.67
2339	NASDAQ	FTA	Wed, Nov 16, 2016	45.38	45.48	45.17	45.24
2338	NASDAQ	FTA	Tue, Nov 15, 2016	45.31	45.62	45.08	45.62
2337	NASDAQ	FTA	Mon, Nov 14, 2016	44.76	45.36	44.76	45.36
2336	NASDAQ	FTA	Fri, Nov 11, 2016	44.34	44.66	44.23	44.63
2335	NASDAQ	FTA	Thu, Nov 10, 2016	44.15	44.75	44.11	44.50
2334	NASDAQ	FTA	Wed, Nov 9, 2016	42.80	44.01	42.80	43.77
2333	NASDAQ	FTA	Tue, Nov 8, 2016	42.85	43.24	42.70	43.12
2332	NASDAQ	FTA	Mon, Nov 7, 2016	42.61	43.01	42.61	43.00
2331	NASDAQ	FTA	Fri, Nov 4, 2016	42.06	42.44	41.99	42.04
2330	NASDAQ	FTA	Thu, Nov 3, 2016	42.24	42.42	41.96	42.04
2329	NASDAQ	FTA	Wed, Nov 2, 2016	42.30	42.45	42.03	42.13
2328	NASDAQ	FTA	Tue, Nov 1, 2016	42.85	42.86	42.13	42.41
2327	NASDAQ	FTA	Mon, Oct 31, 2016	42.68	42.83	42.67	42.78
2326	NASDAQ	FTA	Fri, Oct 28, 2016	42.48	42.88	42.37	42.60
2325	NASDAQ	FTA	Thu, Oct 27, 2016	42.81	42.81	42.47	42.54
2324	NASDAQ	FTA	Wed, Oct 26, 2016	42.36	42.82	42.36	42.68
2323	NASDAQ	FTA	Tue, Oct 25, 2016	42.66	42.72	42.45	42.55
2322	NASDAQ	FTA	Mon, Oct 24, 2016	42.87	42.92	42.66	42.72
2321	NASDAQ	FTA	Fri, Oct 21, 2016	42.36	42.60	42.31	42.58
2320	NASDAQ	FTA	Thu, Oct 20, 2016	42.53	42.70	42.43	42.60
2319	NASDAQ	FTA	Wed, Oct 19, 2016	42.39	42.65	42.36	42.59
2318	NASDAQ	FTA	Tue, Oct 18, 2016	42.34	42.39	42.18	42.33
2317	NASDAQ	FTA	Mon, Oct 17, 2016	42.13	42.23	42.00	42.00
2316	NASDAQ	FTA	Fri, Oct 14, 2016	42.40	42.50	42.16	42.18
2315	NASDAQ	FTA	Thu, Oct 13, 2016	42.06	42.30	41.72	42.17
2314	NASDAQ	FTA	Wed, Oct 12, 2016	42.34	42.48	42.23	42.38
2313	NASDAQ	FTA	Tue, Oct 11, 2016	42.83	42.83	42.20	42.34
2312	NASDAQ	FTA	Mon, Oct 10, 2016	42.88	43.06	42.87	42.88
2311	NASDAQ	FTA	Fri, Oct 7, 2016	42.86	42.94	42.50	42.69
2310	NASDAQ	FTA	Thu, Oct 6, 2016	42.79	42.88	42.61	42.86
2309	NASDAQ	FTA	Wed, Oct 5, 2016	42.52	42.95	42.52	42.83
2308	NASDAQ	FTA	Tue, Oct 4, 2016	42.50	42.61	42.23	42.34
2307	NASDAQ	FTA	Mon, Oct 3, 2016	42.43	42.50	42.30	42.41
2306	NASDAQ	FTA	Fri, Sep 30, 2016	42.27	42.66	42.21	42.58
2305	NASDAQ	FTA	Thu, Sep 29, 2016	42.44	42.55	41.89	42.00
2304	NASDAQ	FTA	Wed, Sep 28, 2016	42.28	42.44	42.04	42.44
2303	NASDAQ	FTA	Tue, Sep 27, 2016	41.85	42.19	41.85	42.18
2302	NASDAQ	FTA	Mon, Sep 26, 2016	42.14	42.23	41.93	41.93
2301	NASDAQ	FTA	Fri, Sep 23, 2016	42.50	42.61	42.36	42.39
2300	NASDAQ	FTA	Thu, Sep 22, 2016	42.52	42.69	42.48	42.56
2299	NASDAQ	FTA	Wed, Sep 21, 2016	41.95	42.35	41.90	42.33
2298	NASDAQ	FTA	Tue, Sep 20, 2016	42.36	42.36	42.00	42.00
2297	NASDAQ	FTA	Mon, Sep 19, 2016	42.25	42.50	42.16	42.22
2296	NASDAQ	FTA	Fri, Sep 16, 2016	42.11	42.12	41.88	42.09
2295	NASDAQ	FTA	Thu, Sep 15, 2016	41.76	42.33	41.76	42.25
2294	NASDAQ	FTA	Wed, Sep 14, 2016	41.98	42.14	41.69	41.78
2293	NASDAQ	FTA	Tue, Sep 13, 2016	42.25	42.38	41.81	41.91
2292	NASDAQ	FTA	Mon, Sep 12, 2016	41.82	42.74	41.72	42.66
2291	NASDAQ	FTA	Fri, Sep 9, 2016	42.80	42.85	42.04	42.05
2290	NASDAQ	FTA	Thu, Sep 8, 2016	43.05	43.13	42.94	43.05
2289	NASDAQ	FTA	Wed, Sep 7, 2016	42.77	43.10	42.77	43.08
2288	NASDAQ	FTA	Tue, Sep 6, 2016	42.90	42.90	42.60	42.78
2287	NASDAQ	FTA	Fri, Sep 2, 2016	42.72	42.89	42.72	42.83
2286	NASDAQ	FTA	Thu, Sep 1, 2016	42.74	42.81	42.32	42.61
2285	NASDAQ	FTA	Wed, Aug 31, 2016	42.84	42.88	42.45	42.74
2284	NASDAQ	FTA	Tue, Aug 30, 2016	42.74	42.91	42.70	42.85
2283	NASDAQ	FTA	Mon, Aug 29, 2016	42.51	42.85	42.51	42.73
2282	NASDAQ	FTA	Fri, Aug 26, 2016	42.69	42.89	42.30	42.46
2281	NASDAQ	FTA	Thu, Aug 25, 2016	42.49	42.68	42.49	42.58
2280	NASDAQ	FTA	Wed, Aug 24, 2016	42.73	42.80	42.49	42.56
2279	NASDAQ	FTA	Tue, Aug 23, 2016	42.68	42.91	42.68	42.75
2278	NASDAQ	FTA	Mon, Aug 22, 2016	42.52	42.52	42.35	42.51
2277	NASDAQ	FTA	Fri, Aug 19, 2016	42.44	42.64	42.37	42.60
2276	NASDAQ	FTA	Thu, Aug 18, 2016	42.42	42.58	42.42	42.57
2275	NASDAQ	FTA	Wed, Aug 17, 2016	42.34	42.46	42.15	42.46
2274	NASDAQ	FTA	Tue, Aug 16, 2016	42.45	42.54	42.41	42.41
2273	NASDAQ	FTA	Mon, Aug 15, 2016	42.38	42.64	42.38	42.58
2272	NASDAQ	FTA	Fri, Aug 12, 2016	42.25	42.35	42.18	42.28
2271	NASDAQ	FTA	Thu, Aug 11, 2016	42.15	42.35	42.07	42.32
2270	NASDAQ	FTA	Wed, Aug 10, 2016	42.09	42.09	41.81	41.85
2269	NASDAQ	FTA	Tue, Aug 9, 2016	42.20	42.20	41.96	42.00
2268	NASDAQ	FTA	Mon, Aug 8, 2016	42.15	42.41	42.15	42.20
2267	NASDAQ	FTA	Fri, Aug 5, 2016	41.75	42.12	41.75	42.08
2266	NASDAQ	FTA	Thu, Aug 4, 2016	41.61	41.66	41.49	41.55
2265	NASDAQ	FTA	Wed, Aug 3, 2016	41.05	41.65	41.05	41.63
2264	NASDAQ	FTA	Tue, Aug 2, 2016	41.66	41.66	40.99	41.14
2263	NASDAQ	FTA	Mon, Aug 1, 2016	41.99	42.00	41.64	41.71
2262	NASDAQ	FTA	Fri, Jul 29, 2016	41.78	42.03	41.67	41.98
2261	NASDAQ	FTA	Thu, Jul 28, 2016	41.84	42.01	41.71	41.97
2260	NASDAQ	FTA	Wed, Jul 27, 2016	42.27	42.27	41.79	41.95
2259	NASDAQ	FTA	Tue, Jul 26, 2016	41.81	42.21	41.81	42.21
2258	NASDAQ	FTA	Mon, Jul 25, 2016	41.78	41.85	41.72	41.84
2257	NASDAQ	FTA	Fri, Jul 22, 2016	41.64	41.83	41.51	41.79
2256	NASDAQ	FTA	Thu, Jul 21, 2016	41.64	41.82	41.50	41.57
2255	NASDAQ	FTA	Wed, Jul 20, 2016	41.50	41.72	41.41	41.67
2254	NASDAQ	FTA	Tue, Jul 19, 2016	41.45	41.50	41.36	41.45
2253	NASDAQ	FTA	Mon, Jul 18, 2016	41.50	41.64	41.35	41.61
2252	NASDAQ	FTA	Fri, Jul 15, 2016	41.61	41.61	41.36	41.46
2251	NASDAQ	FTA	Thu, Jul 14, 2016	41.50	41.65	41.48	41.53
2250	NASDAQ	FTA	Wed, Jul 13, 2016	41.23	41.23	40.91	41.20
2249	NASDAQ	FTA	Tue, Jul 12, 2016	40.86	41.26	40.86	41.17
2248	NASDAQ	FTA	Mon, Jul 11, 2016	40.42	40.66	40.37	40.55
2247	NASDAQ	FTA	Fri, Jul 8, 2016	39.83	40.30	39.83	40.25
2246	NASDAQ	FTA	Thu, Jul 7, 2016	39.52	39.81	39.24	39.43
2245	NASDAQ	FTA	Wed, Jul 6, 2016	38.94	39.42	38.77	39.41
2244	NASDAQ	FTA	Tue, Jul 5, 2016	39.70	39.70	38.99	39.21
2243	NASDAQ	FTA	Fri, Jul 1, 2016	39.80	40.11	39.80	40.00
2242	NASDAQ	FTA	Thu, Jun 30, 2016	39.36	39.89	39.14	39.89
2241	NASDAQ	FTA	Wed, Jun 29, 2016	38.81	39.28	38.73	39.20
2240	NASDAQ	FTA	Tue, Jun 28, 2016	38.13	38.44	37.94	38.42
2239	NASDAQ	FTA	Mon, Jun 27, 2016	38.57	38.57	37.42	37.58
2238	NASDAQ	FTA	Fri, Jun 24, 2016	39.32	39.80	38.86	38.89
2237	NASDAQ	FTA	Thu, Jun 23, 2016	40.66	40.89	40.60	40.87
2236	NASDAQ	FTA	Wed, Jun 22, 2016	40.31	40.46	40.14	40.15
2235	NASDAQ	FTA	Tue, Jun 21, 2016	40.32	40.52	40.11	40.37
2234	NASDAQ	FTA	Mon, Jun 20, 2016	40.41	40.64	40.26	40.26
2233	NASDAQ	FTA	Fri, Jun 17, 2016	39.73	40.03	39.72	39.89
2232	NASDAQ	FTA	Thu, Jun 16, 2016	39.45	39.71	39.12	39.67
2231	NASDAQ	FTA	Wed, Jun 15, 2016	39.66	40.11	39.66	39.70
2230	NASDAQ	FTA	Tue, Jun 14, 2016	39.97	40.10	39.39	39.64
2229	NASDAQ	FTA	Mon, Jun 13, 2016	40.37	40.56	40.00	40.03
2228	NASDAQ	FTA	Fri, Jun 10, 2016	40.76	40.76	40.39	40.52
2227	NASDAQ	FTA	Thu, Jun 9, 2016	41.12	41.16	40.90	41.13
2226	NASDAQ	FTA	Wed, Jun 8, 2016	41.38	41.54	41.28	41.35
2225	NASDAQ	FTA	Tue, Jun 7, 2016	41.23	41.48	41.17	41.32
2224	NASDAQ	FTA	Mon, Jun 6, 2016	41.02	41.26	40.95	41.19
2223	NASDAQ	FTA	Fri, Jun 3, 2016	40.94	40.94	40.49	40.85
2222	NASDAQ	FTA	Thu, Jun 2, 2016	40.78	41.09	40.78	41.09
2221	NASDAQ	FTA	Wed, Jun 1, 2016	40.60	40.96	40.47	40.93
2220	NASDAQ	FTA	Tue, May 31, 2016	40.77	40.92	40.61	40.86
2219	NASDAQ	FTA	Fri, May 27, 2016	40.42	40.71	40.42	40.71
2218	NASDAQ	FTA	Thu, May 26, 2016	40.66	40.66	40.34	40.45
2217	NASDAQ	FTA	Wed, May 25, 2016	40.32	40.60	40.32	40.54
2216	NASDAQ	FTA	Tue, May 24, 2016	39.71	40.14	39.71	40.07
2215	NASDAQ	FTA	Mon, May 23, 2016	39.55	39.73	39.54	39.57
2214	NASDAQ	FTA	Fri, May 20, 2016	39.51	39.71	39.51	39.63
2213	NASDAQ	FTA	Thu, May 19, 2016	39.51	39.51	38.99	39.26
2212	NASDAQ	FTA	Wed, May 18, 2016	39.14	39.69	39.14	39.45
2211	NASDAQ	FTA	Tue, May 17, 2016	39.35	39.74	39.20	39.30
2210	NASDAQ	FTA	Mon, May 16, 2016	39.17	39.57	39.17	39.45
2209	NASDAQ	FTA	Fri, May 13, 2016	39.50	39.63	39.06	39.12
2208	NASDAQ	FTA	Thu, May 12, 2016	39.87	40.04	39.36	39.52
2207	NASDAQ	FTA	Wed, May 11, 2016	40.00	40.07	39.73	39.73
2206	NASDAQ	FTA	Tue, May 10, 2016	39.70	40.10	39.68	40.09
2205	NASDAQ	FTA	Mon, May 9, 2016	39.63	39.75	39.40	39.51
2204	NASDAQ	FTA	Fri, May 6, 2016	39.48	39.75	39.36	39.71
2203	NASDAQ	FTA	Thu, May 5, 2016	39.88	39.97	39.53	39.60
2202	NASDAQ	FTA	Wed, May 4, 2016	39.96	40.11	39.62	39.76
2201	NASDAQ	FTA	Tue, May 3, 2016	40.55	40.55	40.02	40.25
2200	NASDAQ	FTA	Mon, May 2, 2016	40.67	40.86	40.48	40.77
2199	NASDAQ	FTA	Fri, Apr 29, 2016	41.02	41.04	40.31	40.59
2198	NASDAQ	FTA	Thu, Apr 28, 2016	41.37	41.65	41.08	41.12
2197	NASDAQ	FTA	Wed, Apr 27, 2016	41.55	41.80	41.41	41.71
2196	NASDAQ	FTA	Tue, Apr 26, 2016	41.30	41.49	41.18	41.47
2195	NASDAQ	FTA	Mon, Apr 25, 2016	41.26	41.26	40.94	41.11
2194	NASDAQ	FTA	Fri, Apr 22, 2016	41.14	41.53	41.14	41.43
2193	NASDAQ	FTA	Thu, Apr 21, 2016	41.49	41.52	41.10	41.14
2192	NASDAQ	FTA	Wed, Apr 20, 2016	41.18	41.55	41.17	41.41
2191	NASDAQ	FTA	Tue, Apr 19, 2016	40.91	41.30	40.91	41.18
2190	NASDAQ	FTA	Mon, Apr 18, 2016	40.31	40.84	40.31	40.81
2189	NASDAQ	FTA	Fri, Apr 15, 2016	40.66	40.66	40.49	40.58
2188	NASDAQ	FTA	Thu, Apr 14, 2016	40.63	40.75	40.51	40.62
2187	NASDAQ	FTA	Wed, Apr 13, 2016	40.22	40.74	40.22	40.74
2186	NASDAQ	FTA	Tue, Apr 12, 2016	39.66	40.10	39.49	40.02
2185	NASDAQ	FTA	Mon, Apr 11, 2016	39.65	39.98	39.54	39.54
2184	NASDAQ	FTA	Fri, Apr 8, 2016	39.76	39.88	39.41	39.51
2183	NASDAQ	FTA	Thu, Apr 7, 2016	39.73	39.84	39.23	39.37
2182	NASDAQ	FTA	Wed, Apr 6, 2016	39.70	39.94	39.42	39.93
2181	NASDAQ	FTA	Tue, Apr 5, 2016	40.20	40.20	40.20	39.64
2180	NASDAQ	FTA	Mon, Apr 4, 2016	40.55	40.62	40.15	40.20
2179	NASDAQ	FTA	Fri, Apr 1, 2016	40.41	40.61	40.09	40.58
2178	NASDAQ	FTA	Thu, Mar 31, 2016	40.66	40.73	40.56	40.64
2177	NASDAQ	FTA	Wed, Mar 30, 2016	40.74	40.84	40.46	40.60
2176	NASDAQ	FTA	Tue, Mar 29, 2016	39.95	40.51	39.83	40.50
2175	NASDAQ	FTA	Mon, Mar 28, 2016	40.19	40.26	39.96	40.15
2174	NASDAQ	FTA	Thu, Mar 24, 2016	40.11	40.11	40.11	40.14
2173	NASDAQ	FTA	Wed, Mar 23, 2016	40.63	40.63	40.10	40.11
2172	NASDAQ	FTA	Tue, Mar 22, 2016	40.77	41.07	40.70	40.91
2171	NASDAQ	FTA	Mon, Mar 21, 2016	40.99	41.17	40.87	41.04
2170	NASDAQ	FTA	Fri, Mar 18, 2016	41.04	41.29	40.91	41.07
2169	NASDAQ	FTA	Thu, Mar 17, 2016	40.39	41.01	40.30	40.87
2168	NASDAQ	FTA	Wed, Mar 16, 2016	39.79	40.42	39.79	40.35
2167	NASDAQ	FTA	Tue, Mar 15, 2016	40.19	40.19	40.19	39.86
2166	NASDAQ	FTA	Mon, Mar 14, 2016	40.13	40.26	39.97	40.02
2165	NASDAQ	FTA	Fri, Mar 11, 2016	39.50	39.50	39.50	40.32
2164	NASDAQ	FTA	Thu, Mar 10, 2016	39.43	39.43	39.43	39.50
2163	NASDAQ	FTA	Wed, Mar 9, 2016	39.42	39.70	39.24	39.43
2162	NASDAQ	FTA	Tue, Mar 8, 2016	39.84	39.84	39.18	39.21
2161	NASDAQ	FTA	Mon, Mar 7, 2016	39.35	40.08	39.35	40.01
2160	NASDAQ	FTA	Fri, Mar 4, 2016	39.33	39.82	39.18	39.56
2159	NASDAQ	FTA	Thu, Mar 3, 2016	38.68	38.68	38.68	39.24
2158	NASDAQ	FTA	Wed, Mar 2, 2016	38.15	38.68	38.06	38.68
2157	NASDAQ	FTA	Tue, Mar 1, 2016	37.84	38.28	37.68	38.24
2156	NASDAQ	FTA	Mon, Feb 29, 2016	37.62	37.92	37.52	37.56
2155	NASDAQ	FTA	Fri, Feb 26, 2016	37.79	37.86	37.51	37.60
2154	NASDAQ	FTA	Thu, Feb 25, 2016	37.21	37.51	36.94	37.51
2153	NASDAQ	FTA	Wed, Feb 24, 2016	36.53	37.19	36.24	37.16
2152	NASDAQ	FTA	Tue, Feb 23, 2016	37.28	37.30	36.84	36.89
2151	NASDAQ	FTA	Mon, Feb 22, 2016	36.96	37.43	36.96	37.43
2150	NASDAQ	FTA	Fri, Feb 19, 2016	36.64	36.64	36.27	36.59
2149	NASDAQ	FTA	Thu, Feb 18, 2016	36.89	37.02	36.62	36.88
2148	NASDAQ	FTA	Wed, Feb 17, 2016	36.28	36.89	36.28	36.80
2147	NASDAQ	FTA	Tue, Feb 16, 2016	35.65	36.01	35.42	35.99
2146	NASDAQ	FTA	Fri, Feb 12, 2016	34.70	35.21	34.50	35.20
2145	NASDAQ	FTA	Thu, Feb 11, 2016	34.43	34.75	34.01	34.37
2144	NASDAQ	FTA	Wed, Feb 10, 2016	35.20	35.44	34.91	34.92
2143	NASDAQ	FTA	Tue, Feb 9, 2016	34.99	35.39	34.79	35.07
2142	NASDAQ	FTA	Mon, Feb 8, 2016	35.61	35.61	34.89	35.36
2141	NASDAQ	FTA	Fri, Feb 5, 2016	36.16	36.33	35.87	35.98
2140	NASDAQ	FTA	Thu, Feb 4, 2016	35.85	36.70	35.85	36.31
2139	NASDAQ	FTA	Wed, Feb 3, 2016	35.65	36.06	34.87	36.00
2138	NASDAQ	FTA	Tue, Feb 2, 2016	35.87	35.87	35.26	35.41
2137	NASDAQ	FTA	Mon, Feb 1, 2016	35.91	36.38	35.75	36.24
2136	NASDAQ	FTA	Fri, Jan 29, 2016	35.26	36.20	35.26	36.20
2135	NASDAQ	FTA	Thu, Jan 28, 2016	35.31	35.45	34.76	35.10
2134	NASDAQ	FTA	Wed, Jan 27, 2016	34.98	35.60	34.72	34.96
2133	NASDAQ	FTA	Tue, Jan 26, 2016	34.45	35.15	34.45	35.10
2132	NASDAQ	FTA	Mon, Jan 25, 2016	34.93	34.93	34.21	34.24
2131	NASDAQ	FTA	Fri, Jan 22, 2016	35.04	35.39	34.80	35.14
2130	NASDAQ	FTA	Thu, Jan 21, 2016	34.04	34.85	33.85	34.45
2129	NASDAQ	FTA	Wed, Jan 20, 2016	33.94	34.33	32.93	34.01
2128	NASDAQ	FTA	Tue, Jan 19, 2016	35.11	35.11	34.09	34.44
2127	NASDAQ	FTA	Fri, Jan 15, 2016	34.62	34.88	34.22	34.74
2126	NASDAQ	FTA	Thu, Jan 14, 2016	35.19	35.77	34.72	35.57
2125	NASDAQ	FTA	Wed, Jan 13, 2016	36.12	36.21	34.98	35.09
2124	NASDAQ	FTA	Tue, Jan 12, 2016	36.19	36.27	35.46	35.97
2123	NASDAQ	FTA	Mon, Jan 11, 2016	36.24	36.26	35.46	35.85
2122	NASDAQ	FTA	Fri, Jan 8, 2016	36.80	36.83	36.03	36.11
2121	NASDAQ	FTA	Thu, Jan 7, 2016	36.76	37.16	36.50	36.62
2120	NASDAQ	FTA	Wed, Jan 6, 2016	37.65	37.71	37.13	37.38
2119	NASDAQ	FTA	Tue, Jan 5, 2016	38.26	38.32	37.89	38.17
2118	NASDAQ	FTA	Mon, Jan 4, 2016	37.92	38.19	37.66	38.19
2117	NASDAQ	FTA	Thu, Dec 31, 2015	38.59	38.70	38.42	38.44
2116	NASDAQ	FTA	Wed, Dec 30, 2015	38.96	39.08	38.68	38.73
2115	NASDAQ	FTA	Tue, Dec 29, 2015	38.98	39.14	38.90	39.08
2114	NASDAQ	FTA	Mon, Dec 28, 2015	38.78	38.81	38.48	38.70
2113	NASDAQ	FTA	Thu, Dec 24, 2015	39.06	39.13	38.94	39.00
2112	NASDAQ	FTA	Wed, Dec 23, 2015	38.54	39.07	38.54	39.07
2111	NASDAQ	FTA	Tue, Dec 22, 2015	38.16	38.63	38.04	38.54
2110	NASDAQ	FTA	Mon, Dec 21, 2015	37.94	38.12	37.79	38.01
2109	NASDAQ	FTA	Fri, Dec 18, 2015	38.17	38.17	37.77	37.77
2108	NASDAQ	FTA	Thu, Dec 17, 2015	39.06	39.06	38.35	38.35
2107	NASDAQ	FTA	Wed, Dec 16, 2015	38.64	39.10	38.56	39.02
2106	NASDAQ	FTA	Tue, Dec 15, 2015	38.20	38.60	38.20	38.44
2105	NASDAQ	FTA	Mon, Dec 14, 2015	38.01	38.17	37.54	37.91
2104	NASDAQ	FTA	Fri, Dec 11, 2015	38.39	38.48	37.96	38.00
2103	NASDAQ	FTA	Thu, Dec 10, 2015	38.83	39.10	38.76	38.83
2102	NASDAQ	FTA	Wed, Dec 9, 2015	38.87	39.52	38.61	38.85
2101	NASDAQ	FTA	Tue, Dec 8, 2015	39.04	39.26	38.82	38.96
2100	NASDAQ	FTA	Mon, Dec 7, 2015	39.70	39.70	39.27	39.46
2099	NASDAQ	FTA	Fri, Dec 4, 2015	39.48	39.98	39.39	39.90
2098	NASDAQ	FTA	Thu, Dec 3, 2015	40.01	40.06	39.34	39.49
2097	NASDAQ	FTA	Wed, Dec 2, 2015	40.57	40.61	39.87	39.91
2096	NASDAQ	FTA	Tue, Dec 1, 2015	40.42	40.65	40.37	40.65
2095	NASDAQ	FTA	Mon, Nov 30, 2015	40.37	40.48	40.27	40.34
2094	NASDAQ	FTA	Fri, Nov 27, 2015	40.37	40.37	40.27	40.30
2093	NASDAQ	FTA	Wed, Nov 25, 2015	40.47	40.52	40.29	40.40
2092	NASDAQ	FTA	Tue, Nov 24, 2015	40.07	40.58	40.05	40.48
2091	NASDAQ	FTA	Mon, Nov 23, 2015	40.16	40.40	40.13	40.22
2090	NASDAQ	FTA	Fri, Nov 20, 2015	40.33	40.46	40.14	40.18
2089	NASDAQ	FTA	Thu, Nov 19, 2015	40.12	40.24	40.05	40.19
2088	NASDAQ	FTA	Wed, Nov 18, 2015	39.62	40.21	39.59	40.19
2087	NASDAQ	FTA	Tue, Nov 17, 2015	39.74	39.83	39.40	39.49
2086	NASDAQ	FTA	Mon, Nov 16, 2015	38.98	39.70	38.98	39.69
2085	NASDAQ	FTA	Fri, Nov 13, 2015	39.28	39.37	38.98	39.03
2084	NASDAQ	FTA	Thu, Nov 12, 2015	39.83	39.93	39.43	39.45
2083	NASDAQ	FTA	Wed, Nov 11, 2015	40.49	40.49	40.06	40.10
2082	NASDAQ	FTA	Tue, Nov 10, 2015	40.24	40.45	40.11	40.38
2081	NASDAQ	FTA	Mon, Nov 9, 2015	40.62	40.62	40.08	40.36
2080	NASDAQ	FTA	Fri, Nov 6, 2015	40.77	40.85	40.40	40.67
2079	NASDAQ	FTA	Thu, Nov 5, 2015	40.88	41.02	40.63	40.84
2078	NASDAQ	FTA	Wed, Nov 4, 2015	41.14	41.18	40.75	40.87
2077	NASDAQ	FTA	Tue, Nov 3, 2015	40.75	41.25	40.72	41.05
2076	NASDAQ	FTA	Mon, Nov 2, 2015	40.26	40.87	40.26	40.79
2075	NASDAQ	FTA	Fri, Oct 30, 2015	40.15	40.49	40.05	40.25
2074	NASDAQ	FTA	Thu, Oct 29, 2015	40.03	40.16	39.88	40.06
2073	NASDAQ	FTA	Wed, Oct 28, 2015	39.60	40.16	39.58	40.15
2072	NASDAQ	FTA	Tue, Oct 27, 2015	39.74	39.75	39.43	39.53
2071	NASDAQ	FTA	Mon, Oct 26, 2015	40.24	40.24	39.94	39.99
2070	NASDAQ	FTA	Fri, Oct 23, 2015	40.42	40.44	40.07	40.28
2069	NASDAQ	FTA	Thu, Oct 22, 2015	39.75	40.35	39.75	40.21
2068	NASDAQ	FTA	Wed, Oct 21, 2015	39.90	39.95	39.49	39.52
2067	NASDAQ	FTA	Tue, Oct 20, 2015	39.55	39.97	39.55	39.81
2066	NASDAQ	FTA	Mon, Oct 19, 2015	39.74	39.74	39.51	39.65
2065	NASDAQ	FTA	Fri, Oct 16, 2015	40.07	40.07	39.60	39.89
2064	NASDAQ	FTA	Thu, Oct 15, 2015	39.57	40.03	39.40	40.02
2063	NASDAQ	FTA	Wed, Oct 14, 2015	39.56	39.68	39.39	39.51
2062	NASDAQ	FTA	Tue, Oct 13, 2015	39.73	40.00	39.54	39.57
2061	NASDAQ	FTA	Mon, Oct 12, 2015	40.15	40.15	39.81	39.92
2060	NASDAQ	FTA	Fri, Oct 9, 2015	40.38	40.45	40.05	40.16
2059	NASDAQ	FTA	Thu, Oct 8, 2015	39.64	40.43	39.64	40.32
2058	NASDAQ	FTA	Wed, Oct 7, 2015	39.60	39.91	39.30	39.72
2057	NASDAQ	FTA	Tue, Oct 6, 2015	39.21	39.47	39.21	39.36
2056	NASDAQ	FTA	Mon, Oct 5, 2015	38.52	39.29	38.52	39.20
2055	NASDAQ	FTA	Fri, Oct 2, 2015	37.21	38.25	37.16	38.25
2054	NASDAQ	FTA	Thu, Oct 1, 2015	37.89	37.94	37.24	37.56
2053	NASDAQ	FTA	Wed, Sep 30, 2015	37.43	37.80	37.33	37.76
2052	NASDAQ	FTA	Tue, Sep 29, 2015	37.05	37.29	36.92	37.11
2051	NASDAQ	FTA	Mon, Sep 28, 2015	37.63	37.64	36.93	36.97
2050	NASDAQ	FTA	Fri, Sep 25, 2015	38.02	38.12	37.65	37.87
2049	NASDAQ	FTA	Thu, Sep 24, 2015	37.47	37.86	37.25	37.75
2048	NASDAQ	FTA	Wed, Sep 23, 2015	37.98	38.04	37.64	37.73
2047	NASDAQ	FTA	Tue, Sep 22, 2015	38.27	38.38	37.96	38.16
2046	NASDAQ	FTA	Mon, Sep 21, 2015	38.79	39.00	38.68	38.73
2045	NASDAQ	FTA	Fri, Sep 18, 2015	38.95	39.05	38.51	38.59
2044	NASDAQ	FTA	Thu, Sep 17, 2015	39.51	40.06	39.37	39.38
2043	NASDAQ	FTA	Wed, Sep 16, 2015	39.13	39.60	39.13	39.59
2042	NASDAQ	FTA	Tue, Sep 15, 2015	38.64	39.10	38.64	39.04
2041	NASDAQ	FTA	Mon, Sep 14, 2015	38.75	38.75	38.48	38.57
2040	NASDAQ	FTA	Fri, Sep 11, 2015	38.60	38.75	38.37	38.74
2039	NASDAQ	FTA	Thu, Sep 10, 2015	38.57	39.02	38.45	38.74
2038	NASDAQ	FTA	Wed, Sep 9, 2015	39.37	39.50	38.53	38.62
2037	NASDAQ	FTA	Tue, Sep 8, 2015	38.82	39.13	38.68	39.11
2036	NASDAQ	FTA	Fri, Sep 4, 2015	38.31	38.40	37.98	38.16
2035	NASDAQ	FTA	Thu, Sep 3, 2015	38.71	39.22	38.66	38.79
2034	NASDAQ	FTA	Wed, Sep 2, 2015	38.72	38.72	38.06	38.60
2033	NASDAQ	FTA	Tue, Sep 1, 2015	38.64	38.82	38.00	38.25
2032	NASDAQ	FTA	Mon, Aug 31, 2015	39.29	39.53	38.95	39.37
2031	NASDAQ	FTA	Fri, Aug 28, 2015	39.14	39.59	39.14	39.45
2030	NASDAQ	FTA	Thu, Aug 27, 2015	38.66	39.35	38.54	39.28
2029	NASDAQ	FTA	Wed, Aug 26, 2015	37.93	38.24	37.20	38.20
2028	NASDAQ	FTA	Tue, Aug 25, 2015	39.00	39.00	37.14	37.14
2027	NASDAQ	FTA	Mon, Aug 24, 2015	38.62	38.98	19.29	37.84
2026	NASDAQ	FTA	Fri, Aug 21, 2015	40.13	40.24	39.39	39.39
2025	NASDAQ	FTA	Thu, Aug 20, 2015	40.95	40.97	40.43	40.43
2024	NASDAQ	FTA	Wed, Aug 19, 2015	41.40	41.46	40.95	41.20
2023	NASDAQ	FTA	Tue, Aug 18, 2015	41.62	41.69	41.49	41.58
2022	NASDAQ	FTA	Mon, Aug 17, 2015	41.37	41.72	41.28	41.71
2021	NASDAQ	FTA	Fri, Aug 14, 2015	41.35	41.55	41.35	41.53
2020	NASDAQ	FTA	Thu, Aug 13, 2015	41.65	41.65	41.38	41.42
2019	NASDAQ	FTA	Wed, Aug 12, 2015	41.13	41.72	41.02	41.64
2018	NASDAQ	FTA	Tue, Aug 11, 2015	41.44	41.47	41.23	41.41
2017	NASDAQ	FTA	Mon, Aug 10, 2015	41.24	41.82	41.24	41.79
2016	NASDAQ	FTA	Fri, Aug 7, 2015	41.06	41.19	40.91	40.99
2015	NASDAQ	FTA	Thu, Aug 6, 2015	41.15	41.17	40.85	41.14
2014	NASDAQ	FTA	Wed, Aug 5, 2015	41.27	41.55	41.10	41.17
2013	NASDAQ	FTA	Tue, Aug 4, 2015	41.29	41.37	40.97	41.04
2012	NASDAQ	FTA	Mon, Aug 3, 2015	41.64	41.64	41.15	41.27
2011	NASDAQ	FTA	Fri, Jul 31, 2015	41.83	41.89	41.57	41.63
2010	NASDAQ	FTA	Thu, Jul 30, 2015	41.61	41.77	41.54	41.72
2009	NASDAQ	FTA	Wed, Jul 29, 2015	41.37	41.79	41.29	41.76
2008	NASDAQ	FTA	Tue, Jul 28, 2015	41.00	41.43	40.78	41.34
2007	NASDAQ	FTA	Mon, Jul 27, 2015	40.81	41.04	40.67	40.80
2006	NASDAQ	FTA	Fri, Jul 24, 2015	41.51	41.51	40.94	41.04
2005	NASDAQ	FTA	Thu, Jul 23, 2015	41.80	41.81	41.45	41.53
2004	NASDAQ	FTA	Wed, Jul 22, 2015	41.77	41.90	41.70	41.73
2003	NASDAQ	FTA	Tue, Jul 21, 2015	42.04	42.17	41.75	41.84
2002	NASDAQ	FTA	Mon, Jul 20, 2015	42.27	42.27	42.01	42.03
2001	NASDAQ	FTA	Fri, Jul 17, 2015	42.56	42.56	42.25	42.29
2000	NASDAQ	FTA	Thu, Jul 16, 2015	42.57	43.00	42.52	42.69
1999	NASDAQ	FTA	Wed, Jul 15, 2015	42.66	42.66	42.29	42.40
1998	NASDAQ	FTA	Tue, Jul 14, 2015	42.58	42.76	42.57	42.71
1997	NASDAQ	FTA	Mon, Jul 13, 2015	42.33	42.59	42.33	42.57
1996	NASDAQ	FTA	Fri, Jul 10, 2015	42.30	42.30	42.02	42.18
1995	NASDAQ	FTA	Thu, Jul 9, 2015	42.27	42.40	41.87	41.90
1994	NASDAQ	FTA	Wed, Jul 8, 2015	42.39	42.47	41.72	41.85
1993	NASDAQ	FTA	Tue, Jul 7, 2015	42.36	42.72	41.74	42.65
1992	NASDAQ	FTA	Mon, Jul 6, 2015	42.24	42.61	42.10	42.24
1991	NASDAQ	FTA	Thu, Jul 2, 2015	42.69	42.86	42.55	42.65
1990	NASDAQ	FTA	Wed, Jul 1, 2015	42.88	42.88	42.45	42.55
1989	NASDAQ	FTA	Tue, Jun 30, 2015	42.64	43.34	42.32	42.45
1988	NASDAQ	FTA	Mon, Jun 29, 2015	43.00	43.00	42.33	42.33
1987	NASDAQ	FTA	Fri, Jun 26, 2015	43.25	43.26	43.09	43.25
1986	NASDAQ	FTA	Thu, Jun 25, 2015	43.62	43.62	43.16	43.18
1985	NASDAQ	FTA	Wed, Jun 24, 2015	43.75	43.83	43.49	43.50
1984	NASDAQ	FTA	Tue, Jun 23, 2015	44.07	44.10	43.91	44.04
1983	NASDAQ	FTA	Mon, Jun 22, 2015	43.99	44.04	43.83	43.97
1982	NASDAQ	FTA	Fri, Jun 19, 2015	44.00	44.03	43.78	43.80
1981	NASDAQ	FTA	Thu, Jun 18, 2015	43.92	44.18	43.92	44.07
1980	NASDAQ	FTA	Wed, Jun 17, 2015	43.80	43.98	43.52	43.82
1979	NASDAQ	FTA	Tue, Jun 16, 2015	43.49	43.76	43.41	43.76
1978	NASDAQ	FTA	Mon, Jun 15, 2015	43.40	43.63	43.30	43.45
1977	NASDAQ	FTA	Fri, Jun 12, 2015	43.92	43.94	43.66	43.72
1976	NASDAQ	FTA	Thu, Jun 11, 2015	44.17	44.19	44.01	44.02
1975	NASDAQ	FTA	Wed, Jun 10, 2015	43.80	44.10	43.80	44.01
1974	NASDAQ	FTA	Tue, Jun 9, 2015	43.56	43.76	43.51	43.51
1973	NASDAQ	FTA	Mon, Jun 8, 2015	43.69	43.81	43.50	43.51
1972	NASDAQ	FTA	Fri, Jun 5, 2015	43.77	43.99	43.57	43.80
1971	NASDAQ	FTA	Thu, Jun 4, 2015	44.13	44.52	43.72	43.74
1970	NASDAQ	FTA	Wed, Jun 3, 2015	44.42	44.52	44.14	44.20
1969	NASDAQ	FTA	Tue, Jun 2, 2015	44.07	44.44	44.05	44.27
1968	NASDAQ	FTA	Mon, Jun 1, 2015	44.34	44.35	44.05	44.18
1967	NASDAQ	FTA	Fri, May 29, 2015	44.42	44.44	44.19	44.22
1966	NASDAQ	FTA	Thu, May 28, 2015	44.47	44.47	44.18	44.43
1965	NASDAQ	FTA	Wed, May 27, 2015	44.35	44.54	44.27	44.53
1964	NASDAQ	FTA	Tue, May 26, 2015	44.75	44.75	44.18	44.29
1963	NASDAQ	FTA	Fri, May 22, 2015	45.01	45.05	44.91	44.93
1962	NASDAQ	FTA	Thu, May 21, 2015	44.78	45.14	44.78	45.08
1961	NASDAQ	FTA	Wed, May 20, 2015	44.75	44.96	44.61	44.82
1960	NASDAQ	FTA	Tue, May 19, 2015	44.91	44.91	44.61	44.72
1959	NASDAQ	FTA	Mon, May 18, 2015	44.83	45.01	44.70	44.98
1958	NASDAQ	FTA	Fri, May 15, 2015	44.71	44.83	44.53	44.79
1957	NASDAQ	FTA	Thu, May 14, 2015	44.79	44.84	44.61	44.69
1956	NASDAQ	FTA	Wed, May 13, 2015	44.72	44.75	44.47	44.53
1955	NASDAQ	FTA	Tue, May 12, 2015	44.58	44.69	44.34	44.63
1954	NASDAQ	FTA	Mon, May 11, 2015	44.99	45.03	44.70	44.72
1953	NASDAQ	FTA	Fri, May 8, 2015	44.86	45.03	44.72	45.00
1952	NASDAQ	FTA	Thu, May 7, 2015	44.53	44.56	44.23	44.46
1951	NASDAQ	FTA	Wed, May 6, 2015	44.95	45.11	44.35	44.58
1950	NASDAQ	FTA	Tue, May 5, 2015	45.39	45.60	44.83	44.88
1949	NASDAQ	FTA	Mon, May 4, 2015	45.38	45.45	45.28	45.38
1948	NASDAQ	FTA	Fri, May 1, 2015	45.04	45.28	44.90	45.26
1947	NASDAQ	FTA	Thu, Apr 30, 2015	45.06	45.14	44.77	44.91
1946	NASDAQ	FTA	Wed, Apr 29, 2015	44.99	45.32	44.81	45.22
1945	NASDAQ	FTA	Tue, Apr 28, 2015	44.79	45.11	44.74	45.11
1944	NASDAQ	FTA	Mon, Apr 27, 2015	45.09	45.25	44.84	44.86
1943	NASDAQ	FTA	Fri, Apr 24, 2015	45.01	45.05	44.88	45.01
1942	NASDAQ	FTA	Thu, Apr 23, 2015	44.80	45.22	44.80	45.05
1941	NASDAQ	FTA	Wed, Apr 22, 2015	44.65	44.87	44.41	44.80
1940	NASDAQ	FTA	Tue, Apr 21, 2015	45.07	45.07	44.47	44.57
1939	NASDAQ	FTA	Mon, Apr 20, 2015	44.83	45.13	44.83	44.95
1938	NASDAQ	FTA	Fri, Apr 17, 2015	45.14	45.14	44.46	44.61
1937	NASDAQ	FTA	Thu, Apr 16, 2015	45.20	45.32	44.88	45.10
1936	NASDAQ	FTA	Wed, Apr 15, 2015	44.76	45.39	44.76	45.27
1935	NASDAQ	FTA	Tue, Apr 14, 2015	44.34	44.67	44.29	44.60
1934	NASDAQ	FTA	Mon, Apr 13, 2015	44.54	44.61	44.32	44.35
1933	NASDAQ	FTA	Fri, Apr 10, 2015	44.53	44.64	44.44	44.64
1932	NASDAQ	FTA	Thu, Apr 9, 2015	44.25	44.58	44.18	44.52
1931	NASDAQ	FTA	Wed, Apr 8, 2015	44.43	44.53	44.13	44.26
1930	NASDAQ	FTA	Tue, Apr 7, 2015	44.44	44.63	44.34	44.38
1929	NASDAQ	FTA	Mon, Apr 6, 2015	43.79	44.65	43.79	44.50
1928	NASDAQ	FTA	Thu, Apr 2, 2015	43.66	44.03	43.66	43.91
1927	NASDAQ	FTA	Wed, Apr 1, 2015	43.69	43.85	43.53	43.74
1926	NASDAQ	FTA	Tue, Mar 31, 2015	43.76	43.99	43.68	43.75
1925	NASDAQ	FTA	Mon, Mar 30, 2015	43.58	44.07	43.58	43.98
1924	NASDAQ	FTA	Fri, Mar 27, 2015	43.39	43.39	43.23	43.34
1923	NASDAQ	FTA	Thu, Mar 26, 2015	43.52	43.64	43.30	43.41
1922	NASDAQ	FTA	Wed, Mar 25, 2015	43.88	43.96	43.49	43.49
1921	NASDAQ	FTA	Tue, Mar 24, 2015	44.15	44.15	43.85	43.85
1920	NASDAQ	FTA	Mon, Mar 23, 2015	44.28	44.51	44.15	44.16
1919	NASDAQ	FTA	Fri, Mar 20, 2015	43.93	44.32	43.91	44.15
1918	NASDAQ	FTA	Thu, Mar 19, 2015	43.98	43.98	43.55	43.67
1917	NASDAQ	FTA	Wed, Mar 18, 2015	43.23	44.39	43.11	44.21
1916	NASDAQ	FTA	Tue, Mar 17, 2015	43.34	43.43	43.15	43.36
1915	NASDAQ	FTA	Mon, Mar 16, 2015	43.08	43.55	43.05	43.52
1914	NASDAQ	FTA	Fri, Mar 13, 2015	43.21	43.21	42.63	43.00
1913	NASDAQ	FTA	Thu, Mar 12, 2015	43.23	43.41	43.18	43.34
1912	NASDAQ	FTA	Wed, Mar 11, 2015	43.05	43.11	42.82	42.99
1911	NASDAQ	FTA	Tue, Mar 10, 2015	43.28	43.34	42.97	42.97
1910	NASDAQ	FTA	Mon, Mar 9, 2015	43.74	43.87	43.61	43.65
1909	NASDAQ	FTA	Fri, Mar 6, 2015	44.22	44.35	43.59	43.70
1908	NASDAQ	FTA	Thu, Mar 5, 2015	44.52	44.52	44.29	44.45
1907	NASDAQ	FTA	Wed, Mar 4, 2015	44.63	44.63	44.20	44.50
1906	NASDAQ	FTA	Tue, Mar 3, 2015	44.74	44.75	44.55	44.71
1905	NASDAQ	FTA	Mon, Mar 2, 2015	44.78	44.78	44.49	44.74
1904	NASDAQ	FTA	Fri, Feb 27, 2015	44.83	44.95	44.77	44.79
1903	NASDAQ	FTA	Thu, Feb 26, 2015	45.22	45.22	44.72	44.84
1902	NASDAQ	FTA	Wed, Feb 25, 2015	45.35	45.41	45.15	45.32
1901	NASDAQ	FTA	Tue, Feb 24, 2015	45.27	45.40	45.15	45.35
1900	NASDAQ	FTA	Mon, Feb 23, 2015	45.15	45.28	44.95	45.15
1899	NASDAQ	FTA	Fri, Feb 20, 2015	45.19	45.31	44.86	45.29
1898	NASDAQ	FTA	Thu, Feb 19, 2015	44.79	45.33	44.69	45.24
1897	NASDAQ	FTA	Wed, Feb 18, 2015	45.11	45.30	45.00	45.18
1896	NASDAQ	FTA	Tue, Feb 17, 2015	45.03	45.30	44.83	45.29
1895	NASDAQ	FTA	Fri, Feb 13, 2015	44.91	45.11	44.85	45.11
1894	NASDAQ	FTA	Thu, Feb 12, 2015	44.66	44.85	44.63	44.77
1893	NASDAQ	FTA	Wed, Feb 11, 2015	44.41	44.45	44.09	44.34
1892	NASDAQ	FTA	Tue, Feb 10, 2015	44.52	44.54	44.02	44.54
1891	NASDAQ	FTA	Mon, Feb 9, 2015	44.22	44.57	44.22	44.38
1890	NASDAQ	FTA	Fri, Feb 6, 2015	44.57	44.75	44.25	44.29
1889	NASDAQ	FTA	Thu, Feb 5, 2015	44.23	44.48	44.01	44.46
1888	NASDAQ	FTA	Wed, Feb 4, 2015	44.18	44.20	43.76	43.90
1887	NASDAQ	FTA	Tue, Feb 3, 2015	43.72	44.43	43.72	44.35
1886	NASDAQ	FTA	Mon, Feb 2, 2015	42.71	43.40	42.39	43.34
1885	NASDAQ	FTA	Fri, Jan 30, 2015	42.31	42.99	42.19	42.39
1884	NASDAQ	FTA	Thu, Jan 29, 2015	42.44	42.72	41.85	42.64
1883	NASDAQ	FTA	Wed, Jan 28, 2015	43.46	43.46	42.29	42.38
1882	NASDAQ	FTA	Tue, Jan 27, 2015	43.04	43.50	42.95	43.29
1881	NASDAQ	FTA	Mon, Jan 26, 2015	43.14	43.53	42.99	43.53
1880	NASDAQ	FTA	Fri, Jan 23, 2015	43.42	43.55	43.20	43.20
1879	NASDAQ	FTA	Thu, Jan 22, 2015	43.27	43.48	42.94	43.43
1878	NASDAQ	FTA	Wed, Jan 21, 2015	42.35	43.03	42.35	43.00
1877	NASDAQ	FTA	Tue, Jan 20, 2015	42.56	42.59	42.06	42.48
1876	NASDAQ	FTA	Fri, Jan 16, 2015	41.76	42.55	41.76	42.55
1875	NASDAQ	FTA	Thu, Jan 15, 2015	42.40	42.57	41.68	41.70
1874	NASDAQ	FTA	Wed, Jan 14, 2015	41.94	42.22	41.45	42.18
1873	NASDAQ	FTA	Tue, Jan 13, 2015	42.78	43.07	42.00	42.35
1872	NASDAQ	FTA	Mon, Jan 12, 2015	43.07	43.07	42.33	42.55
1871	NASDAQ	FTA	Fri, Jan 9, 2015	43.57	43.57	42.93	43.18
1870	NASDAQ	FTA	Thu, Jan 8, 2015	43.20	43.62	43.18	43.60
1869	NASDAQ	FTA	Wed, Jan 7, 2015	42.62	42.97	42.59	42.81
1868	NASDAQ	FTA	Tue, Jan 6, 2015	42.81	43.02	42.23	42.36
1867	NASDAQ	FTA	Mon, Jan 5, 2015	43.46	43.46	42.61	42.74
1866	NASDAQ	FTA	Fri, Jan 2, 2015	43.84	43.96	43.40	43.71
1865	NASDAQ	FTA	Wed, Dec 31, 2014	44.26	44.26	43.72	43.72
1864	NASDAQ	FTA	Tue, Dec 30, 2014	44.47	44.47	44.20	44.20
1863	NASDAQ	FTA	Mon, Dec 29, 2014	44.33	44.62	44.33	44.48
1862	NASDAQ	FTA	Fri, Dec 26, 2014	44.21	44.45	44.21	44.31
1861	NASDAQ	FTA	Wed, Dec 24, 2014	44.12	44.23	44.03	44.19
1860	NASDAQ	FTA	Tue, Dec 23, 2014	44.01	44.21	43.97	44.09
1859	NASDAQ	FTA	Mon, Dec 22, 2014	44.00	44.04	43.78	44.00
1858	NASDAQ	FTA	Fri, Dec 19, 2014	43.67	44.06	43.64	43.98
1857	NASDAQ	FTA	Thu, Dec 18, 2014	43.20	43.51	42.85	43.51
1856	NASDAQ	FTA	Wed, Dec 17, 2014	41.73	42.62	41.73	42.57
1855	NASDAQ	FTA	Tue, Dec 16, 2014	41.44	42.44	41.39	41.60
1854	NASDAQ	FTA	Mon, Dec 15, 2014	41.99	42.15	41.43	41.64
1853	NASDAQ	FTA	Fri, Dec 12, 2014	42.21	42.31	41.79	41.79
1852	NASDAQ	FTA	Thu, Dec 11, 2014	42.37	42.91	42.37	42.44
1851	NASDAQ	FTA	Wed, Dec 10, 2014	42.84	42.84	42.14	42.20
1850	NASDAQ	FTA	Tue, Dec 9, 2014	42.53	43.01	42.53	43.01
1849	NASDAQ	FTA	Mon, Dec 8, 2014	43.20	43.27	42.74	42.85
1848	NASDAQ	FTA	Fri, Dec 5, 2014	43.39	43.45	43.26	43.29
1847	NASDAQ	FTA	Thu, Dec 4, 2014	43.49	43.53	43.23	43.36
1846	NASDAQ	FTA	Wed, Dec 3, 2014	43.32	43.65	43.32	43.59
1845	NASDAQ	FTA	Tue, Dec 2, 2014	43.08	43.41	43.01	43.27
1844	NASDAQ	FTA	Mon, Dec 1, 2014	43.28	43.28	42.87	43.10
1843	NASDAQ	FTA	Fri, Nov 28, 2014	43.59	43.59	43.28	43.31
1842	NASDAQ	FTA	Wed, Nov 26, 2014	43.96	43.96	43.78	43.85
1841	NASDAQ	FTA	Tue, Nov 25, 2014	44.17	44.22	43.84	44.01
1840	NASDAQ	FTA	Mon, Nov 24, 2014	44.24	44.26	44.04	44.15
1839	NASDAQ	FTA	Fri, Nov 21, 2014	44.34	44.34	43.96	44.16
1838	NASDAQ	FTA	Thu, Nov 20, 2014	43.41	43.90	43.41	43.86
1837	NASDAQ	FTA	Wed, Nov 19, 2014	43.57	43.69	43.38	43.60
1836	NASDAQ	FTA	Tue, Nov 18, 2014	43.53	43.72	43.41	43.58
1835	NASDAQ	FTA	Mon, Nov 17, 2014	43.30	43.54	43.17	43.44
1834	NASDAQ	FTA	Fri, Nov 14, 2014	43.24	43.33	43.15	43.25
1833	NASDAQ	FTA	Thu, Nov 13, 2014	43.37	43.48	43.29	43.32
1832	NASDAQ	FTA	Wed, Nov 12, 2014	43.40	43.45	43.25	43.42
1831	NASDAQ	FTA	Tue, Nov 11, 2014	43.56	43.62	43.42	43.49
1830	NASDAQ	FTA	Mon, Nov 10, 2014	43.59	43.68	43.41	43.49
1829	NASDAQ	FTA	Fri, Nov 7, 2014	43.26	43.58	43.26	43.55
1828	NASDAQ	FTA	Thu, Nov 6, 2014	43.11	43.28	42.78	43.26
1827	NASDAQ	FTA	Wed, Nov 5, 2014	42.92	43.20	42.87	43.19
1826	NASDAQ	FTA	Tue, Nov 4, 2014	42.83	42.89	42.49	42.66
1825	NASDAQ	FTA	Mon, Nov 3, 2014	43.16	43.32	42.91	43.02
1824	NASDAQ	FTA	Fri, Oct 31, 2014	43.07	43.10	42.74	43.10
1823	NASDAQ	FTA	Thu, Oct 30, 2014	42.26	42.77	42.22	42.65
1822	NASDAQ	FTA	Wed, Oct 29, 2014	42.55	42.70	42.06	42.38
1821	NASDAQ	FTA	Tue, Oct 28, 2014	42.02	42.45	41.93	42.42
1820	NASDAQ	FTA	Mon, Oct 27, 2014	41.97	41.97	41.62	41.88
1819	NASDAQ	FTA	Fri, Oct 24, 2014	41.99	42.15	41.69	42.14
1818	NASDAQ	FTA	Thu, Oct 23, 2014	41.84	42.22	41.73	41.95
1817	NASDAQ	FTA	Wed, Oct 22, 2014	41.91	42.08	41.44	41.44
1816	NASDAQ	FTA	Tue, Oct 21, 2014	41.18	41.80	41.18	41.76
1815	NASDAQ	FTA	Mon, Oct 20, 2014	40.49	40.99	40.49	40.99
1814	NASDAQ	FTA	Fri, Oct 17, 2014	40.68	40.88	40.34	40.59
1813	NASDAQ	FTA	Thu, Oct 16, 2014	39.55	40.57	39.51	40.29
1812	NASDAQ	FTA	Wed, Oct 15, 2014	39.91	40.30	38.83	40.21
1811	NASDAQ	FTA	Tue, Oct 14, 2014	40.27	40.83	40.07	40.36
1810	NASDAQ	FTA	Mon, Oct 13, 2014	40.65	40.96	40.07	40.07
1809	NASDAQ	FTA	Fri, Oct 10, 2014	41.00	41.26	40.63	40.68
1808	NASDAQ	FTA	Thu, Oct 9, 2014	42.00	42.38	41.02	41.07
1807	NASDAQ	FTA	Wed, Oct 8, 2014	41.47	42.11	41.15	42.11
1806	NASDAQ	FTA	Tue, Oct 7, 2014	41.89	42.05	41.46	41.46
1805	NASDAQ	FTA	Mon, Oct 6, 2014	42.26	42.39	41.91	42.09
1804	NASDAQ	FTA	Fri, Oct 3, 2014	42.10	42.44	41.92	42.14
1803	NASDAQ	FTA	Thu, Oct 2, 2014	41.84	42.11	41.36	41.87
1802	NASDAQ	FTA	Wed, Oct 1, 2014	42.40	42.42	41.79	41.85
1801	NASDAQ	FTA	Tue, Sep 30, 2014	42.66	42.83	42.23	42.47
1800	NASDAQ	FTA	Mon, Sep 29, 2014	42.41	42.68	42.32	42.63
1799	NASDAQ	FTA	Fri, Sep 26, 2014	42.60	42.85	42.46	42.76
1798	NASDAQ	FTA	Thu, Sep 25, 2014	43.03	43.03	42.47	42.53
1797	NASDAQ	FTA	Wed, Sep 24, 2014	42.91	43.33	42.66	43.06
1796	NASDAQ	FTA	Tue, Sep 23, 2014	43.14	43.21	42.89	42.90
1795	NASDAQ	FTA	Mon, Sep 22, 2014	43.80	43.80	43.33	43.37
1794	NASDAQ	FTA	Fri, Sep 19, 2014	44.06	44.09	43.73	43.84
1793	NASDAQ	FTA	Thu, Sep 18, 2014	43.94	43.99	43.84	43.92
1792	NASDAQ	FTA	Wed, Sep 17, 2014	43.98	44.08	43.71	43.85
1791	NASDAQ	FTA	Tue, Sep 16, 2014	43.61	44.05	43.58	43.92
1790	NASDAQ	FTA	Mon, Sep 15, 2014	43.54	43.65	43.37	43.59
1789	NASDAQ	FTA	Fri, Sep 12, 2014	43.85	43.85	43.40	43.52
1788	NASDAQ	FTA	Thu, Sep 11, 2014	43.51	43.88	43.51	43.88
1787	NASDAQ	FTA	Wed, Sep 10, 2014	43.72	44.04	43.46	43.73
1786	NASDAQ	FTA	Tue, Sep 9, 2014	44.02	44.02	43.61	43.70
1785	NASDAQ	FTA	Mon, Sep 8, 2014	44.14	44.18	43.88	44.01
1784	NASDAQ	FTA	Fri, Sep 5, 2014	44.06	44.21	43.89	44.20
1783	NASDAQ	FTA	Thu, Sep 4, 2014	44.25	44.38	43.93	44.05
1782	NASDAQ	FTA	Wed, Sep 3, 2014	44.30	44.38	44.14	44.17
1781	NASDAQ	FTA	Tue, Sep 2, 2014	44.33	44.33	43.96	44.13
1780	NASDAQ	FTA	Fri, Aug 29, 2014	44.15	44.28	44.05	44.28
1779	NASDAQ	FTA	Thu, Aug 28, 2014	43.95	44.12	43.81	44.07
1778	NASDAQ	FTA	Wed, Aug 27, 2014	43.94	44.08	43.93	44.08
1777	NASDAQ	FTA	Tue, Aug 26, 2014	43.96	44.05	43.89	43.89
1776	NASDAQ	FTA	Mon, Aug 25, 2014	43.85	43.97	43.68	43.92
1775	NASDAQ	FTA	Fri, Aug 22, 2014	43.79	43.80	43.60	43.67
1774	NASDAQ	FTA	Thu, Aug 21, 2014	43.72	43.84	43.63	43.79
1773	NASDAQ	FTA	Wed, Aug 20, 2014	43.47	43.72	43.45	43.68
1772	NASDAQ	FTA	Tue, Aug 19, 2014	43.35	43.53	43.29	43.52
1771	NASDAQ	FTA	Mon, Aug 18, 2014	43.05	43.24	43.05	43.20
1770	NASDAQ	FTA	Fri, Aug 15, 2014	43.05	43.07	42.61	42.88
1769	NASDAQ	FTA	Thu, Aug 14, 2014	42.72	42.97	42.72	42.94
1768	NASDAQ	FTA	Wed, Aug 13, 2014	42.64	42.75	42.52	42.71
1767	NASDAQ	FTA	Tue, Aug 12, 2014	42.59	42.76	42.46	42.58
1766	NASDAQ	FTA	Mon, Aug 11, 2014	42.70	42.85	42.63	42.68
1765	NASDAQ	FTA	Fri, Aug 8, 2014	42.01	42.60	41.99	42.59
1764	NASDAQ	FTA	Thu, Aug 7, 2014	42.38	42.46	41.85	41.98
1763	NASDAQ	FTA	Wed, Aug 6, 2014	42.10	42.41	42.03	42.21
1762	NASDAQ	FTA	Tue, Aug 5, 2014	42.46	42.60	42.13	42.28
1761	NASDAQ	FTA	Mon, Aug 4, 2014	42.42	42.69	42.23	42.65
1760	NASDAQ	FTA	Fri, Aug 1, 2014	42.47	42.65	42.12	42.38
1759	NASDAQ	FTA	Thu, Jul 31, 2014	43.01	43.02	42.52	42.54
1758	NASDAQ	FTA	Wed, Jul 30, 2014	43.50	43.62	43.16	43.27
1757	NASDAQ	FTA	Tue, Jul 29, 2014	43.87	43.87	43.40	43.40
1756	NASDAQ	FTA	Mon, Jul 28, 2014	43.57	43.68	43.39	43.68
1755	NASDAQ	FTA	Fri, Jul 25, 2014	43.69	43.74	43.48	43.53
1754	NASDAQ	FTA	Thu, Jul 24, 2014	43.76	43.84	43.70	43.83
1753	NASDAQ	FTA	Wed, Jul 23, 2014	43.67	43.77	43.53	43.72
1752	NASDAQ	FTA	Tue, Jul 22, 2014	43.62	43.76	43.59	43.68
1751	NASDAQ	FTA	Mon, Jul 21, 2014	43.37	43.51	43.28	43.47
1750	NASDAQ	FTA	Fri, Jul 18, 2014	43.34	43.58	43.28	43.54
1749	NASDAQ	FTA	Thu, Jul 17, 2014	43.49	43.72	43.20	43.21
1748	NASDAQ	FTA	Wed, Jul 16, 2014	43.48	43.69	43.45	43.66
1747	NASDAQ	FTA	Tue, Jul 15, 2014	43.38	43.52	43.20	43.36
1746	NASDAQ	FTA	Mon, Jul 14, 2014	43.45	43.47	43.30	43.35
1745	NASDAQ	FTA	Fri, Jul 11, 2014	43.27	43.27	43.12	43.22
1744	NASDAQ	FTA	Thu, Jul 10, 2014	43.06	43.32	43.00	43.28
1743	NASDAQ	FTA	Wed, Jul 9, 2014	43.42	43.51	43.31	43.45
1742	NASDAQ	FTA	Tue, Jul 8, 2014	43.49	43.49	43.26	43.34
1741	NASDAQ	FTA	Mon, Jul 7, 2014	43.72	43.72	43.47	43.52
1740	NASDAQ	FTA	Thu, Jul 3, 2014	43.73	43.82	43.64	43.77
1739	NASDAQ	FTA	Wed, Jul 2, 2014	43.69	43.93	43.49	43.55
1738	NASDAQ	FTA	Tue, Jul 1, 2014	43.63	43.79	43.62	43.66
1737	NASDAQ	FTA	Mon, Jun 30, 2014	43.46	43.62	43.36	43.54
1736	NASDAQ	FTA	Fri, Jun 27, 2014	43.26	43.45	43.23	43.45
1735	NASDAQ	FTA	Thu, Jun 26, 2014	43.42	43.42	43.11	43.37
1734	NASDAQ	FTA	Wed, Jun 25, 2014	43.15	43.38	43.15	43.38
1733	NASDAQ	FTA	Tue, Jun 24, 2014	43.58	43.73	43.25	43.29
1732	NASDAQ	FTA	Mon, Jun 23, 2014	43.74	43.91	43.74	43.83
1731	NASDAQ	FTA	Fri, Jun 20, 2014	43.75	43.77	43.68	43.74
1730	NASDAQ	FTA	Thu, Jun 19, 2014	43.55	43.64	43.50	43.64
1729	NASDAQ	FTA	Wed, Jun 18, 2014	43.16	43.51	43.12	43.51
1728	NASDAQ	FTA	Tue, Jun 17, 2014	42.96	43.18	42.82	43.17
1727	NASDAQ	FTA	Mon, Jun 16, 2014	42.84	43.07	42.84	42.98
1726	NASDAQ	FTA	Fri, Jun 13, 2014	42.77	42.95	42.66	42.91
1725	NASDAQ	FTA	Thu, Jun 12, 2014	42.76	42.88	42.25	42.69
1724	NASDAQ	FTA	Wed, Jun 11, 2014	42.87	42.87	42.71	42.78
1723	NASDAQ	FTA	Tue, Jun 10, 2014	43.04	43.07	42.93	42.99
1722	NASDAQ	FTA	Mon, Jun 9, 2014	43.08	43.17	42.98	43.08
1721	NASDAQ	FTA	Fri, Jun 6, 2014	42.87	43.07	42.78	42.99
1720	NASDAQ	FTA	Thu, Jun 5, 2014	42.56	42.81	42.42	42.79
1719	NASDAQ	FTA	Wed, Jun 4, 2014	42.41	42.57	42.37	42.54
1718	NASDAQ	FTA	Tue, Jun 3, 2014	42.41	42.51	42.30	42.47
1717	NASDAQ	FTA	Mon, Jun 2, 2014	42.49	42.51	42.31	42.43
1716	NASDAQ	FTA	Fri, May 30, 2014	42.37	42.44	42.30	42.44
1715	NASDAQ	FTA	Thu, May 29, 2014	42.23	42.39	42.09	42.38
1714	NASDAQ	FTA	Wed, May 28, 2014	42.13	42.19	41.97	42.12
1713	NASDAQ	FTA	Tue, May 27, 2014	42.08	42.12	41.98	42.07
1712	NASDAQ	FTA	Fri, May 23, 2014	41.85	41.95	41.81	41.89
1711	NASDAQ	FTA	Thu, May 22, 2014	41.61	41.90	41.61	41.79
1710	NASDAQ	FTA	Wed, May 21, 2014	41.55	41.68	41.45	41.67
1709	NASDAQ	FTA	Tue, May 20, 2014	41.72	41.80	41.34	41.42
1708	NASDAQ	FTA	Mon, May 19, 2014	41.59	41.82	41.59	41.77
1707	NASDAQ	FTA	Fri, May 16, 2014	41.72	41.76	41.43	41.72
1706	NASDAQ	FTA	Thu, May 15, 2014	42.00	42.00	41.42	41.69
1705	NASDAQ	FTA	Wed, May 14, 2014	42.25	42.28	42.00	42.01
1704	NASDAQ	FTA	Tue, May 13, 2014	42.18	42.29	42.13	42.22
1703	NASDAQ	FTA	Mon, May 12, 2014	41.93	42.16	41.93	42.11
1702	NASDAQ	FTA	Fri, May 9, 2014	41.77	41.82	41.59	41.75
1701	NASDAQ	FTA	Thu, May 8, 2014	41.81	42.17	41.69	41.75
1700	NASDAQ	FTA	Wed, May 7, 2014	41.70	41.92	41.46	41.92
1699	NASDAQ	FTA	Tue, May 6, 2014	41.74	41.77	41.53	41.53
1698	NASDAQ	FTA	Mon, May 5, 2014	41.61	41.82	41.48	41.78
1697	NASDAQ	FTA	Fri, May 2, 2014	41.87	42.12	41.74	41.81
1696	NASDAQ	FTA	Thu, May 1, 2014	41.85	41.98	41.77	41.88
1695	NASDAQ	FTA	Wed, Apr 30, 2014	41.75	41.93	41.65	41.85
1694	NASDAQ	FTA	Tue, Apr 29, 2014	41.78	41.88	41.71	41.74
1693	NASDAQ	FTA	Mon, Apr 28, 2014	41.69	41.76	41.29	41.66
1692	NASDAQ	FTA	Fri, Apr 25, 2014	41.63	41.70	41.44	41.58
1691	NASDAQ	FTA	Thu, Apr 24, 2014	41.76	41.85	41.59	41.75
1690	NASDAQ	FTA	Wed, Apr 23, 2014	41.54	41.71	41.49	41.61
1689	NASDAQ	FTA	Tue, Apr 22, 2014	41.43	41.85	41.39	41.59
1688	NASDAQ	FTA	Mon, Apr 21, 2014	41.41	41.51	41.35	41.48
1687	NASDAQ	FTA	Thu, Apr 17, 2014	41.46	41.69	41.30	41.45
1686	NASDAQ	FTA	Wed, Apr 16, 2014	41.33	41.46	41.22	41.45
1685	NASDAQ	FTA	Tue, Apr 15, 2014	40.86	41.15	40.65	41.10
1684	NASDAQ	FTA	Mon, Apr 14, 2014	40.70	40.87	40.54	40.85
1683	NASDAQ	FTA	Fri, Apr 11, 2014	40.69	40.79	40.38	40.43
1682	NASDAQ	FTA	Thu, Apr 10, 2014	41.47	41.60	40.78	40.80
1681	NASDAQ	FTA	Wed, Apr 9, 2014	41.41	41.51	41.18	41.47
1680	NASDAQ	FTA	Tue, Apr 8, 2014	40.99	41.34	40.90	41.31
1679	NASDAQ	FTA	Mon, Apr 7, 2014	41.35	41.49	40.98	41.00
1678	NASDAQ	FTA	Fri, Apr 4, 2014	41.94	42.09	41.44	41.50
1677	NASDAQ	FTA	Thu, Apr 3, 2014	41.65	41.79	41.61	41.78
1676	NASDAQ	FTA	Wed, Apr 2, 2014	41.40	41.71	41.32	41.61
1675	NASDAQ	FTA	Tue, Apr 1, 2014	41.36	41.48	41.24	41.47
1674	NASDAQ	FTA	Mon, Mar 31, 2014	41.14	41.30	41.05	41.25
1673	NASDAQ	FTA	Fri, Mar 28, 2014	40.63	40.95	40.63	40.85
1672	NASDAQ	FTA	Thu, Mar 27, 2014	40.40	40.66	40.34	40.59
1671	NASDAQ	FTA	Wed, Mar 26, 2014	40.86	40.94	40.52	40.53
1670	NASDAQ	FTA	Tue, Mar 25, 2014	40.61	40.76	40.51	40.70
1669	NASDAQ	FTA	Mon, Mar 24, 2014	40.89	40.98	40.52	40.65
1668	NASDAQ	FTA	Fri, Mar 21, 2014	40.88	41.10	40.75	40.82
1667	NASDAQ	FTA	Thu, Mar 20, 2014	40.45	40.71	40.34	40.68
1666	NASDAQ	FTA	Wed, Mar 19, 2014	40.65	40.88	40.36	40.50
1665	NASDAQ	FTA	Tue, Mar 18, 2014	40.44	40.73	40.43	40.63
1664	NASDAQ	FTA	Mon, Mar 17, 2014	40.24	40.46	40.24	40.41
1663	NASDAQ	FTA	Fri, Mar 14, 2014	39.98	40.24	39.98	40.09
1662	NASDAQ	FTA	Thu, Mar 13, 2014	40.47	40.56	39.92	40.05
1661	NASDAQ	FTA	Wed, Mar 12, 2014	40.19	40.42	40.11	40.40
1660	NASDAQ	FTA	Tue, Mar 11, 2014	40.59	40.76	40.26	40.35
1659	NASDAQ	FTA	Mon, Mar 10, 2014	40.63	40.64	40.39	40.58
1658	NASDAQ	FTA	Fri, Mar 7, 2014	40.75	40.80	40.47	40.61
1657	NASDAQ	FTA	Thu, Mar 6, 2014	40.69	40.74	40.61	40.61
1656	NASDAQ	FTA	Wed, Mar 5, 2014	40.51	40.66	40.43	40.60
1655	NASDAQ	FTA	Tue, Mar 4, 2014	40.48	40.64	40.44	40.59
1654	NASDAQ	FTA	Mon, Mar 3, 2014	40.05	40.27	39.94	40.13
1653	NASDAQ	FTA	Fri, Feb 28, 2014	40.21	40.58	40.21	40.44
1652	NASDAQ	FTA	Thu, Feb 27, 2014	40.13	40.24	39.98	40.24
1651	NASDAQ	FTA	Wed, Feb 26, 2014	40.14	40.31	40.01	40.18
1650	NASDAQ	FTA	Tue, Feb 25, 2014	40.07	40.23	39.95	40.13
1649	NASDAQ	FTA	Mon, Feb 24, 2014	39.88	40.43	39.88	40.14
1648	NASDAQ	FTA	Fri, Feb 21, 2014	39.83	40.04	39.81	39.88
1647	NASDAQ	FTA	Thu, Feb 20, 2014	39.56	39.92	39.53	39.87
1646	NASDAQ	FTA	Wed, Feb 19, 2014	39.63	39.93	39.56	39.57
1645	NASDAQ	FTA	Tue, Feb 18, 2014	39.56	39.67	39.48	39.66
1644	NASDAQ	FTA	Fri, Feb 14, 2014	39.23	39.57	39.15	39.55
1643	NASDAQ	FTA	Thu, Feb 13, 2014	38.83	39.29	38.49	39.28
1642	NASDAQ	FTA	Wed, Feb 12, 2014	39.10	39.22	38.96	39.02
1641	NASDAQ	FTA	Tue, Feb 11, 2014	38.61	39.13	38.61	39.03
1640	NASDAQ	FTA	Mon, Feb 10, 2014	38.57	38.65	38.25	38.63
1639	NASDAQ	FTA	Fri, Feb 7, 2014	38.39	38.61	38.23	38.61
1638	NASDAQ	FTA	Thu, Feb 6, 2014	37.78	38.27	37.78	38.25
1637	NASDAQ	FTA	Wed, Feb 5, 2014	37.72	37.82	37.50	37.75
1636	NASDAQ	FTA	Tue, Feb 4, 2014	37.84	37.91	37.58	37.88
1635	NASDAQ	FTA	Mon, Feb 3, 2014	38.49	38.53	37.65	37.71
1634	NASDAQ	FTA	Fri, Jan 31, 2014	38.46	38.73	38.25	38.46
1633	NASDAQ	FTA	Thu, Jan 30, 2014	38.58	38.79	38.47	38.73
1632	NASDAQ	FTA	Wed, Jan 29, 2014	38.48	38.68	38.35	38.41
1631	NASDAQ	FTA	Tue, Jan 28, 2014	38.56	38.77	38.54	38.75
1630	NASDAQ	FTA	Mon, Jan 27, 2014	38.66	38.77	38.30	38.50
1629	NASDAQ	FTA	Fri, Jan 24, 2014	39.22	39.22	38.66	38.68
1628	NASDAQ	FTA	Thu, Jan 23, 2014	39.67	39.67	39.32	39.51
1627	NASDAQ	FTA	Wed, Jan 22, 2014	39.86	39.93	39.74	39.88
1626	NASDAQ	FTA	Tue, Jan 21, 2014	39.84	39.88	39.57	39.81
1625	NASDAQ	FTA	Fri, Jan 17, 2014	39.70	39.78	39.56	39.59
1624	NASDAQ	FTA	Thu, Jan 16, 2014	39.69	39.82	39.56	39.76
1623	NASDAQ	FTA	Wed, Jan 15, 2014	39.75	39.87	39.69	39.78
1622	NASDAQ	FTA	Tue, Jan 14, 2014	39.48	39.72	39.37	39.69
1621	NASDAQ	FTA	Mon, Jan 13, 2014	39.90	39.92	39.31	39.39
1620	NASDAQ	FTA	Fri, Jan 10, 2014	39.84	40.00	39.81	39.98
1619	NASDAQ	FTA	Thu, Jan 9, 2014	39.85	39.87	39.62	39.82
1618	NASDAQ	FTA	Wed, Jan 8, 2014	39.78	39.81	39.62	39.79
1617	NASDAQ	FTA	Tue, Jan 7, 2014	39.70	39.85	39.65	39.82
1616	NASDAQ	FTA	Mon, Jan 6, 2014	39.82	39.83	39.52	39.63
1615	NASDAQ	FTA	Fri, Jan 3, 2014	39.76	39.85	39.63	39.72
1614	NASDAQ	FTA	Thu, Jan 2, 2014	40.13	40.15	39.64	39.74
1613	NASDAQ	FTA	Tue, Dec 31, 2013	40.12	40.30	40.03	40.21
1612	NASDAQ	FTA	Mon, Dec 30, 2013	40.08	40.11	39.93	40.05
1611	NASDAQ	FTA	Fri, Dec 27, 2013	40.24	40.24	39.96	40.06
1610	NASDAQ	FTA	Thu, Dec 26, 2013	39.85	40.00	39.84	39.95
1609	NASDAQ	FTA	Tue, Dec 24, 2013	39.69	39.86	39.66	39.84
1608	NASDAQ	FTA	Mon, Dec 23, 2013	39.57	39.98	39.57	39.65
1607	NASDAQ	FTA	Fri, Dec 20, 2013	39.26	39.54	39.26	39.41
1606	NASDAQ	FTA	Thu, Dec 19, 2013	39.20	39.25	39.01	39.25
1605	NASDAQ	FTA	Wed, Dec 18, 2013	38.85	39.28	38.53	39.21
1604	NASDAQ	FTA	Tue, Dec 17, 2013	39.05	39.12	38.89	39.02
1603	NASDAQ	FTA	Mon, Dec 16, 2013	38.92	39.13	38.92	39.07
1602	NASDAQ	FTA	Fri, Dec 13, 2013	38.83	38.89	38.65	38.79
1601	NASDAQ	FTA	Thu, Dec 12, 2013	38.83	38.94	38.66	38.79
1600	NASDAQ	FTA	Wed, Dec 11, 2013	39.38	39.38	38.76	38.85
1599	NASDAQ	FTA	Tue, Dec 10, 2013	39.45	39.55	39.34	39.34
1598	NASDAQ	FTA	Mon, Dec 9, 2013	39.68	39.68	39.44	39.48
1597	NASDAQ	FTA	Fri, Dec 6, 2013	39.58	39.61	39.21	39.45
1596	NASDAQ	FTA	Thu, Dec 5, 2013	39.25	39.30	39.04	39.08
1595	NASDAQ	FTA	Wed, Dec 4, 2013	39.19	39.54	39.10	39.37
1594	NASDAQ	FTA	Tue, Dec 3, 2013	39.38	39.48	39.24	39.36
1593	NASDAQ	FTA	Mon, Dec 2, 2013	39.51	39.68	39.44	39.48
1592	NASDAQ	FTA	Fri, Nov 29, 2013	39.62	39.72	39.39	39.46
1591	NASDAQ	FTA	Wed, Nov 27, 2013	39.46	39.65	39.46	39.62
1590	NASDAQ	FTA	Tue, Nov 26, 2013	39.56	39.62	39.46	39.46
1589	NASDAQ	FTA	Mon, Nov 25, 2013	39.75	39.76	39.52	39.56
1588	NASDAQ	FTA	Fri, Nov 22, 2013	39.48	39.72	39.43	39.67
1587	NASDAQ	FTA	Thu, Nov 21, 2013	39.34	39.60	39.34	39.56
1586	NASDAQ	FTA	Wed, Nov 20, 2013	39.44	39.55	39.13	39.26
1585	NASDAQ	FTA	Tue, Nov 19, 2013	39.41	39.53	39.28	39.37
1584	NASDAQ	FTA	Mon, Nov 18, 2013	39.68	39.72	39.39	39.46
1583	NASDAQ	FTA	Fri, Nov 15, 2013	39.47	39.65	39.41	39.58
1582	NASDAQ	FTA	Thu, Nov 14, 2013	39.21	39.50	39.16	39.50
1581	NASDAQ	FTA	Wed, Nov 13, 2013	38.80	39.28	38.73	39.26
1580	NASDAQ	FTA	Tue, Nov 12, 2013	38.95	39.03	38.76	38.91
1579	NASDAQ	FTA	Mon, Nov 11, 2013	39.06	39.14	38.99	39.14
1578	NASDAQ	FTA	Fri, Nov 8, 2013	38.55	39.00	38.49	39.00
1577	NASDAQ	FTA	Thu, Nov 7, 2013	39.06	39.33	38.47	38.47
1576	NASDAQ	FTA	Wed, Nov 6, 2013	39.04	39.22	38.97	39.08
1575	NASDAQ	FTA	Tue, Nov 5, 2013	38.96	39.06	38.77	38.92
1574	NASDAQ	FTA	Mon, Nov 4, 2013	38.88	39.09	38.83	39.09
1573	NASDAQ	FTA	Fri, Nov 1, 2013	38.75	38.84	38.54	38.78
1572	NASDAQ	FTA	Thu, Oct 31, 2013	38.77	38.90	38.52	38.67
1571	NASDAQ	FTA	Wed, Oct 30, 2013	39.02	39.16	38.67	38.87
1570	NASDAQ	FTA	Tue, Oct 29, 2013	38.94	39.06	38.84	39.05
1569	NASDAQ	FTA	Mon, Oct 28, 2013	38.74	38.92	38.71	38.83
1568	NASDAQ	FTA	Fri, Oct 25, 2013	38.60	38.79	38.55	38.74
1567	NASDAQ	FTA	Thu, Oct 24, 2013	38.61	38.62	38.40	38.61
1566	NASDAQ	FTA	Wed, Oct 23, 2013	38.60	38.65	38.42	38.50
1565	NASDAQ	FTA	Tue, Oct 22, 2013	38.54	38.77	38.54	38.71
1564	NASDAQ	FTA	Mon, Oct 21, 2013	38.41	38.46	38.27	38.37
1563	NASDAQ	FTA	Fri, Oct 18, 2013	38.32	38.44	38.17	38.34
1562	NASDAQ	FTA	Thu, Oct 17, 2013	37.74	38.19	37.68	38.15
1561	NASDAQ	FTA	Wed, Oct 16, 2013	37.46	37.83	37.46	37.79
1560	NASDAQ	FTA	Tue, Oct 15, 2013	37.56	37.67	37.24	37.36
1559	NASDAQ	FTA	Mon, Oct 14, 2013	37.28	37.67	37.24	37.62
1558	NASDAQ	FTA	Fri, Oct 11, 2013	37.26	37.56	37.16	37.53
1557	NASDAQ	FTA	Thu, Oct 10, 2013	37.02	37.28	36.90	37.24
1556	NASDAQ	FTA	Wed, Oct 9, 2013	36.47	36.64	36.30	36.50
1555	NASDAQ	FTA	Tue, Oct 8, 2013	36.79	36.85	36.40	36.40
1554	NASDAQ	FTA	Mon, Oct 7, 2013	36.86	36.98	36.71	36.75
1553	NASDAQ	FTA	Fri, Oct 4, 2013	36.79	37.16	36.70	37.11
1552	NASDAQ	FTA	Thu, Oct 3, 2013	37.03	37.03	36.58	36.79
1551	NASDAQ	FTA	Wed, Oct 2, 2013	36.89	37.08	36.71	37.04
1550	NASDAQ	FTA	Tue, Oct 1, 2013	36.78	37.08	36.78	37.00
1549	NASDAQ	FTA	Mon, Sep 30, 2013	36.61	36.84	36.56	36.70
1548	NASDAQ	FTA	Fri, Sep 27, 2013	36.95	37.03	36.86	36.94
1547	NASDAQ	FTA	Thu, Sep 26, 2013	37.14	37.32	36.99	37.12
1546	NASDAQ	FTA	Wed, Sep 25, 2013	37.21	37.31	37.10	37.13
1545	NASDAQ	FTA	Tue, Sep 24, 2013	37.05	37.35	37.00	37.17
1544	NASDAQ	FTA	Mon, Sep 23, 2013	37.17	37.23	36.98	37.18
1543	NASDAQ	FTA	Fri, Sep 20, 2013	37.71	37.71	37.16	37.18
1542	NASDAQ	FTA	Thu, Sep 19, 2013	37.99	38.00	37.68	37.77
1541	NASDAQ	FTA	Wed, Sep 18, 2013	37.47	37.97	37.33	37.85
1540	NASDAQ	FTA	Tue, Sep 17, 2013	37.37	37.50	37.37	37.49
1539	NASDAQ	FTA	Mon, Sep 16, 2013	37.49	37.53	37.21	37.25
1538	NASDAQ	FTA	Fri, Sep 13, 2013	36.96	37.08	36.96	37.07
1537	NASDAQ	FTA	Thu, Sep 12, 2013	37.18	37.18	36.90	36.95
1536	NASDAQ	FTA	Wed, Sep 11, 2013	37.00	37.18	36.90	37.13
1535	NASDAQ	FTA	Tue, Sep 10, 2013	36.96	37.00	36.86	37.00
1534	NASDAQ	FTA	Mon, Sep 9, 2013	36.43	36.78	36.43	36.75
1533	NASDAQ	FTA	Fri, Sep 6, 2013	36.45	36.54	36.07	36.25
1532	NASDAQ	FTA	Thu, Sep 5, 2013	36.20	36.38	36.20	36.30
1531	NASDAQ	FTA	Wed, Sep 4, 2013	35.88	36.24	35.76	36.16
1530	NASDAQ	FTA	Tue, Sep 3, 2013	35.96	36.20	35.75	35.89
1529	NASDAQ	FTA	Fri, Aug 30, 2013	35.99	36.03	35.68	35.68
1528	NASDAQ	FTA	Thu, Aug 29, 2013	35.88	36.08	35.82	35.94
1527	NASDAQ	FTA	Wed, Aug 28, 2013	35.78	36.03	35.76	35.90
1526	NASDAQ	FTA	Tue, Aug 27, 2013	36.04	36.14	35.75	35.78
1525	NASDAQ	FTA	Mon, Aug 26, 2013	36.56	36.71	36.37	36.45
1524	NASDAQ	FTA	Fri, Aug 23, 2013	36.45	36.68	36.38	36.58
1523	NASDAQ	FTA	Thu, Aug 22, 2013	36.14	36.52	36.11	36.42
1522	NASDAQ	FTA	Wed, Aug 21, 2013	36.23	36.38	36.04	36.08
1521	NASDAQ	FTA	Tue, Aug 20, 2013	36.16	36.53	35.66	36.41
1520	NASDAQ	FTA	Mon, Aug 19, 2013	36.40	36.52	36.13	36.17
1519	NASDAQ	FTA	Fri, Aug 16, 2013	36.62	36.69	36.22	36.55
1518	NASDAQ	FTA	Thu, Aug 15, 2013	36.49	36.84	36.49	36.65
1517	NASDAQ	FTA	Wed, Aug 14, 2013	37.21	37.21	37.06	37.10
1516	NASDAQ	FTA	Tue, Aug 13, 2013	37.17	37.28	37.01	37.21
1515	NASDAQ	FTA	Mon, Aug 12, 2013	37.01	37.20	37.01	37.19
1514	NASDAQ	FTA	Fri, Aug 9, 2013	37.17	37.28	37.05	37.20
1513	NASDAQ	FTA	Thu, Aug 8, 2013	37.18	37.28	36.97	37.20
1512	NASDAQ	FTA	Wed, Aug 7, 2013	36.93	37.02	36.77	36.98
1511	NASDAQ	FTA	Tue, Aug 6, 2013	37.27	37.30	36.95	37.07
1510	NASDAQ	FTA	Mon, Aug 5, 2013	37.28	37.48	37.16	37.34
1509	NASDAQ	FTA	Fri, Aug 2, 2013	37.31	37.37	37.20	37.36
1508	NASDAQ	FTA	Thu, Aug 1, 2013	37.25	37.44	37.10	37.41
1507	NASDAQ	FTA	Wed, Jul 31, 2013	36.75	37.08	36.75	36.82
1506	NASDAQ	FTA	Tue, Jul 30, 2013	36.77	36.93	36.57	36.74
1505	NASDAQ	FTA	Mon, Jul 29, 2013	36.69	36.79	36.55	36.67
1504	NASDAQ	FTA	Fri, Jul 26, 2013	36.61	36.74	36.40	36.74
1503	NASDAQ	FTA	Thu, Jul 25, 2013	36.55	36.83	36.54	36.81
1502	NASDAQ	FTA	Wed, Jul 24, 2013	37.06	37.06	36.58	36.70
1501	NASDAQ	FTA	Tue, Jul 23, 2013	37.04	37.16	36.95	37.01
1500	NASDAQ	FTA	Mon, Jul 22, 2013	36.99	37.03	36.86	36.97
1499	NASDAQ	FTA	Fri, Jul 19, 2013	36.72	36.88	36.67	36.88
1498	NASDAQ	FTA	Thu, Jul 18, 2013	36.54	36.81	36.54	36.75
1497	NASDAQ	FTA	Wed, Jul 17, 2013	36.40	36.54	36.33	36.41
1496	NASDAQ	FTA	Tue, Jul 16, 2013	36.54	36.68	36.19	36.31
1495	NASDAQ	FTA	Mon, Jul 15, 2013	36.53	36.57	36.33	36.52
1494	NASDAQ	FTA	Fri, Jul 12, 2013	36.25	36.35	36.12	36.34
1493	NASDAQ	FTA	Thu, Jul 11, 2013	36.19	36.27	36.05	36.25
1492	NASDAQ	FTA	Wed, Jul 10, 2013	35.66	35.87	35.62	35.71
1491	NASDAQ	FTA	Tue, Jul 9, 2013	35.76	35.83	35.56	35.75
1490	NASDAQ	FTA	Mon, Jul 8, 2013	35.42	35.54	35.36	35.46
1489	NASDAQ	FTA	Fri, Jul 5, 2013	35.09	35.22	34.87	35.22
1488	NASDAQ	FTA	Wed, Jul 3, 2013	34.78	34.88	34.63	34.83
1487	NASDAQ	FTA	Tue, Jul 2, 2013	34.99	35.18	34.74	34.87
1486	NASDAQ	FTA	Mon, Jul 1, 2013	34.99	35.44	34.92	35.02
1485	NASDAQ	FTA	Fri, Jun 28, 2013	34.88	35.06	34.74	34.90
1484	NASDAQ	FTA	Thu, Jun 27, 2013	34.82	35.05	34.82	34.96
1483	NASDAQ	FTA	Wed, Jun 26, 2013	34.56	34.70	34.39	34.60
1482	NASDAQ	FTA	Tue, Jun 25, 2013	34.49	34.49	34.07	34.39
1481	NASDAQ	FTA	Mon, Jun 24, 2013	34.13	34.21	33.66	33.94
1480	NASDAQ	FTA	Fri, Jun 21, 2013	34.47	34.65	34.01	34.41
1479	NASDAQ	FTA	Thu, Jun 20, 2013	34.88	34.95	34.39	34.46
1478	NASDAQ	FTA	Wed, Jun 19, 2013	35.75	35.76	35.24	35.24
1477	NASDAQ	FTA	Tue, Jun 18, 2013	35.53	35.82	35.53	35.75
1476	NASDAQ	FTA	Mon, Jun 17, 2013	35.36	35.64	35.33	35.51
1475	NASDAQ	FTA	Fri, Jun 14, 2013	35.38	35.58	35.15	35.26
1474	NASDAQ	FTA	Thu, Jun 13, 2013	34.92	35.52	34.84	35.52
1473	NASDAQ	FTA	Wed, Jun 12, 2013	35.45	35.49	34.87	34.90
1472	NASDAQ	FTA	Tue, Jun 11, 2013	35.31	35.47	35.13	35.18
1471	NASDAQ	FTA	Mon, Jun 10, 2013	35.52	35.68	35.45	35.58
1470	NASDAQ	FTA	Fri, Jun 7, 2013	35.31	35.58	35.18	35.55
1469	NASDAQ	FTA	Thu, Jun 6, 2013	34.75	35.06	34.61	35.06
1468	NASDAQ	FTA	Wed, Jun 5, 2013	35.14	35.17	34.75	34.78
1467	NASDAQ	FTA	Tue, Jun 4, 2013	35.44	35.49	35.01	35.22
1466	NASDAQ	FTA	Mon, Jun 3, 2013	35.31	35.43	34.98	35.36
1465	NASDAQ	FTA	Fri, May 31, 2013	35.69	35.92	35.29	35.29
1464	NASDAQ	FTA	Thu, May 30, 2013	35.54	35.98	35.54	35.80
1463	NASDAQ	FTA	Wed, May 29, 2013	35.54	35.63	35.33	35.59
1462	NASDAQ	FTA	Tue, May 28, 2013	35.81	36.03	35.53	35.68
1461	NASDAQ	FTA	Fri, May 24, 2013	35.44	35.50	35.23	35.45
1460	NASDAQ	FTA	Thu, May 23, 2013	35.35	35.68	35.27	35.63
1459	NASDAQ	FTA	Wed, May 22, 2013	36.14	36.48	35.58	35.67
1458	NASDAQ	FTA	Tue, May 21, 2013	36.12	36.32	36.06	36.18
1457	NASDAQ	FTA	Mon, May 20, 2013	35.96	36.26	35.96	36.14
1456	NASDAQ	FTA	Fri, May 17, 2013	35.69	36.00	35.65	35.97
1455	NASDAQ	FTA	Thu, May 16, 2013	35.63	35.76	35.46	35.53
1454	NASDAQ	FTA	Wed, May 15, 2013	35.43	35.74	35.37	35.66
1453	NASDAQ	FTA	Tue, May 14, 2013	35.12	35.51	35.08	35.49
1452	NASDAQ	FTA	Mon, May 13, 2013	35.07	35.10	34.93	35.07
1451	NASDAQ	FTA	Fri, May 10, 2013	35.05	35.17	34.91	35.16
1450	NASDAQ	FTA	Thu, May 9, 2013	35.08	35.18	34.89	34.99
1449	NASDAQ	FTA	Wed, May 8, 2013	34.92	35.16	34.92	35.15
1448	NASDAQ	FTA	Tue, May 7, 2013	34.83	34.99	34.74	34.97
1447	NASDAQ	FTA	Mon, May 6, 2013	34.64	34.82	34.64	34.76
1446	NASDAQ	FTA	Fri, May 3, 2013	34.71	34.81	34.60	34.67
1445	NASDAQ	FTA	Thu, May 2, 2013	34.07	34.40	33.97	34.19
1444	NASDAQ	FTA	Wed, May 1, 2013	34.19	34.21	33.87	33.91
1443	NASDAQ	FTA	Tue, Apr 30, 2013	34.16	34.30	33.96	34.30
1442	NASDAQ	FTA	Mon, Apr 29, 2013	34.01	34.24	33.97	34.16
1441	NASDAQ	FTA	Fri, Apr 26, 2013	33.96	34.09	33.76	33.90
1440	NASDAQ	FTA	Thu, Apr 25, 2013	33.91	34.26	33.84	34.04
1439	NASDAQ	FTA	Wed, Apr 24, 2013	33.59	33.92	33.59	33.84
1438	NASDAQ	FTA	Tue, Apr 23, 2013	33.36	33.56	33.34	33.50
1437	NASDAQ	FTA	Mon, Apr 22, 2013	33.14	33.30	32.87	33.24
1436	NASDAQ	FTA	Fri, Apr 19, 2013	33.04	33.16	32.91	33.12
1435	NASDAQ	FTA	Thu, Apr 18, 2013	33.02	33.05	32.76	32.93
1434	NASDAQ	FTA	Wed, Apr 17, 2013	33.44	33.44	32.82	33.01
1433	NASDAQ	FTA	Tue, Apr 16, 2013	33.32	33.55	33.23	33.55
1432	NASDAQ	FTA	Mon, Apr 15, 2013	33.88	33.88	33.11	33.11
1431	NASDAQ	FTA	Fri, Apr 12, 2013	34.15	34.17	33.90	34.05
1430	NASDAQ	FTA	Thu, Apr 11, 2013	34.23	34.39	34.17	34.33
1429	NASDAQ	FTA	Wed, Apr 10, 2013	33.92	34.25	33.92	34.23
1428	NASDAQ	FTA	Tue, Apr 9, 2013	33.72	33.96	33.60	33.85
1427	NASDAQ	FTA	Mon, Apr 8, 2013	33.51	33.63	33.32	33.63
1426	NASDAQ	FTA	Fri, Apr 5, 2013	33.17	33.42	32.99	33.42
1425	NASDAQ	FTA	Thu, Apr 4, 2013	33.30	33.48	33.27	33.48
1424	NASDAQ	FTA	Wed, Apr 3, 2013	33.61	33.66	33.18	33.29
1423	NASDAQ	FTA	Tue, Apr 2, 2013	33.74	33.84	33.57	33.63
1422	NASDAQ	FTA	Mon, Apr 1, 2013	33.83	33.86	33.53	33.63
1421	NASDAQ	FTA	Thu, Mar 28, 2013	33.63	33.86	33.61	33.83
1420	NASDAQ	FTA	Wed, Mar 27, 2013	33.46	33.72	33.42	33.67
1419	NASDAQ	FTA	Tue, Mar 26, 2013	33.48	33.64	33.48	33.63
1418	NASDAQ	FTA	Mon, Mar 25, 2013	33.56	33.67	33.15	33.41
1417	NASDAQ	FTA	Fri, Mar 22, 2013	33.37	33.47	33.34	33.36
1416	NASDAQ	FTA	Thu, Mar 21, 2013	33.46	33.52	33.24	33.30
1415	NASDAQ	FTA	Wed, Mar 20, 2013	33.63	33.75	33.54	33.62
1414	NASDAQ	FTA	Tue, Mar 19, 2013	33.73	33.77	33.23	33.41
1413	NASDAQ	FTA	Mon, Mar 18, 2013	33.59	33.83	33.44	33.66
1412	NASDAQ	FTA	Fri, Mar 15, 2013	33.87	34.00	33.80	33.88
1411	NASDAQ	FTA	Thu, Mar 14, 2013	33.75	33.94	33.70	33.88
1410	NASDAQ	FTA	Wed, Mar 13, 2013	33.59	33.75	33.48	33.66
1409	NASDAQ	FTA	Tue, Mar 12, 2013	33.47	33.62	33.42	33.57
1408	NASDAQ	FTA	Mon, Mar 11, 2013	33.37	33.57	33.34	33.53
1407	NASDAQ	FTA	Fri, Mar 8, 2013	33.38	33.72	33.26	33.47
1406	NASDAQ	FTA	Thu, Mar 7, 2013	33.19	33.26	33.16	33.23
1405	NASDAQ	FTA	Wed, Mar 6, 2013	33.17	33.25	33.04	33.13
1404	NASDAQ	FTA	Tue, Mar 5, 2013	32.89	33.10	32.88	33.01
1403	NASDAQ	FTA	Mon, Mar 4, 2013	32.57	32.72	32.42	32.71
1402	NASDAQ	FTA	Fri, Mar 1, 2013	32.54	32.72	32.28	32.64
1401	NASDAQ	FTA	Thu, Feb 28, 2013	32.62	32.85	32.56	32.59
1400	NASDAQ	FTA	Wed, Feb 27, 2013	32.13	32.69	32.13	32.64
1399	NASDAQ	FTA	Tue, Feb 26, 2013	32.17	32.21	31.87	32.18
1398	NASDAQ	FTA	Mon, Feb 25, 2013	32.88	32.94	32.05	32.05
1397	NASDAQ	FTA	Fri, Feb 22, 2013	32.64	32.75	32.55	32.74
1396	NASDAQ	FTA	Thu, Feb 21, 2013	32.65	32.65	32.32	32.44
1395	NASDAQ	FTA	Wed, Feb 20, 2013	33.22	33.24	32.67	32.71
1394	NASDAQ	FTA	Tue, Feb 19, 2013	33.06	33.27	33.06	33.27
1393	NASDAQ	FTA	Fri, Feb 15, 2013	33.28	33.34	32.98	33.06
1392	NASDAQ	FTA	Thu, Feb 14, 2013	33.02	33.25	33.00	33.23
1391	NASDAQ	FTA	Wed, Feb 13, 2013	33.08	33.20	32.90	33.18
1390	NASDAQ	FTA	Tue, Feb 12, 2013	33.03	33.18	32.98	33.10
1389	NASDAQ	FTA	Mon, Feb 11, 2013	33.01	33.05	32.96	33.00
1388	NASDAQ	FTA	Fri, Feb 8, 2013	32.87	33.06	32.87	33.00
1387	NASDAQ	FTA	Thu, Feb 7, 2013	33.04	33.04	32.65	32.90
1386	NASDAQ	FTA	Wed, Feb 6, 2013	32.68	32.91	32.66	32.91
1385	NASDAQ	FTA	Tue, Feb 5, 2013	32.72	32.88	32.71	32.80
1384	NASDAQ	FTA	Mon, Feb 4, 2013	32.73	32.75	32.53	32.56
1383	NASDAQ	FTA	Fri, Feb 1, 2013	32.86	32.90	32.77	32.87
1382	NASDAQ	FTA	Thu, Jan 31, 2013	32.60	32.69	32.50	32.61
1381	NASDAQ	FTA	Wed, Jan 30, 2013	32.78	32.84	32.59	32.64
1380	NASDAQ	FTA	Tue, Jan 29, 2013	32.58	32.79	32.56	32.74
1379	NASDAQ	FTA	Mon, Jan 28, 2013	32.57	32.59	32.40	32.56
1378	NASDAQ	FTA	Fri, Jan 25, 2013	32.51	32.56	32.36	32.56
1377	NASDAQ	FTA	Thu, Jan 24, 2013	32.35	32.56	32.29	32.40
1376	NASDAQ	FTA	Wed, Jan 23, 2013	32.31	32.32	32.14	32.30
1375	NASDAQ	FTA	Tue, Jan 22, 2013	32.03	32.33	31.96	32.29
1374	NASDAQ	FTA	Fri, Jan 18, 2013	31.88	32.04	31.82	32.04
1373	NASDAQ	FTA	Thu, Jan 17, 2013	31.69	32.10	31.69	31.89
1372	NASDAQ	FTA	Wed, Jan 16, 2013	31.58	31.59	31.48	31.57
1371	NASDAQ	FTA	Tue, Jan 15, 2013	31.37	31.65	31.37	31.65
1370	NASDAQ	FTA	Mon, Jan 14, 2013	31.45	31.47	31.30	31.43
1369	NASDAQ	FTA	Fri, Jan 11, 2013	31.46	31.48	31.28	31.36
1368	NASDAQ	FTA	Thu, Jan 10, 2013	31.36	31.48	31.23	31.44
1367	NASDAQ	FTA	Wed, Jan 9, 2013	31.17	31.31	31.12	31.20
1366	NASDAQ	FTA	Tue, Jan 8, 2013	31.27	31.27	31.02	31.13
1365	NASDAQ	FTA	Mon, Jan 7, 2013	31.44	31.44	31.24	31.31
1364	NASDAQ	FTA	Fri, Jan 4, 2013	31.38	31.56	31.37	31.52
1363	NASDAQ	FTA	Thu, Jan 3, 2013	31.20	31.46	31.16	31.27
1362	NASDAQ	FTA	Wed, Jan 2, 2013	31.10	33.36	30.97	31.25
1361	NASDAQ	FTA	Mon, Dec 31, 2012	29.87	30.48	29.51	30.48
1360	NASDAQ	FTA	Fri, Dec 28, 2012	30.06	30.20	29.91	29.91
1359	NASDAQ	FTA	Thu, Dec 27, 2012	30.39	30.44	29.89	30.27
1358	NASDAQ	FTA	Wed, Dec 26, 2012	30.57	30.62	30.33	30.33
1357	NASDAQ	FTA	Mon, Dec 24, 2012	30.55	30.59	30.40	30.44
1356	NASDAQ	FTA	Fri, Dec 21, 2012	30.09	30.63	29.92	30.54
1355	NASDAQ	FTA	Thu, Dec 20, 2012	30.97	31.22	30.97	31.22
1354	NASDAQ	FTA	Wed, Dec 19, 2012	31.16	31.16	30.92	30.97
1353	NASDAQ	FTA	Tue, Dec 18, 2012	30.58	31.09	30.56	31.09
1352	NASDAQ	FTA	Mon, Dec 17, 2012	30.30	30.59	30.30	30.59
1351	NASDAQ	FTA	Fri, Dec 14, 2012	30.27	30.37	30.20	30.25
1350	NASDAQ	FTA	Thu, Dec 13, 2012	30.39	30.54	30.19	30.31
1349	NASDAQ	FTA	Wed, Dec 12, 2012	30.58	30.72	30.43	30.46
1348	NASDAQ	FTA	Tue, Dec 11, 2012	30.40	30.53	30.35	30.45
1347	NASDAQ	FTA	Mon, Dec 10, 2012	30.08	30.44	30.08	30.28
1346	NASDAQ	FTA	Fri, Dec 7, 2012	30.06	30.30	29.95	30.14
1345	NASDAQ	FTA	Thu, Dec 6, 2012	29.85	29.99	29.81	29.99
1344	NASDAQ	FTA	Wed, Dec 5, 2012	29.73	30.01	29.71	29.89
1343	NASDAQ	FTA	Tue, Dec 4, 2012	29.67	29.82	29.58	29.68
1342	NASDAQ	FTA	Mon, Dec 3, 2012	29.88	29.96	29.60	29.63
1341	NASDAQ	FTA	Fri, Nov 30, 2012	29.83	29.88	29.51	29.87
1340	NASDAQ	FTA	Thu, Nov 29, 2012	29.77	29.87	29.62	29.81
1339	NASDAQ	FTA	Wed, Nov 28, 2012	29.30	29.68	29.16	29.68
1338	NASDAQ	FTA	Tue, Nov 27, 2012	29.53	29.85	29.41	29.42
1337	NASDAQ	FTA	Mon, Nov 26, 2012	29.49	29.54	29.35	29.54
1336	NASDAQ	FTA	Fri, Nov 23, 2012	29.35	29.54	29.35	29.53
1335	NASDAQ	FTA	Wed, Nov 21, 2012	29.15	29.24	29.07	29.22
1334	NASDAQ	FTA	Tue, Nov 20, 2012	29.12	29.17	28.88	29.10
1333	NASDAQ	FTA	Mon, Nov 19, 2012	28.89	29.11	28.89	29.11
1332	NASDAQ	FTA	Fri, Nov 16, 2012	28.46	28.56	27.96	28.54
1331	NASDAQ	FTA	Thu, Nov 15, 2012	28.41	28.86	28.24	28.38
1330	NASDAQ	FTA	Wed, Nov 14, 2012	28.88	28.95	28.34	28.34
1329	NASDAQ	FTA	Tue, Nov 13, 2012	28.73	29.06	28.73	28.76
1328	NASDAQ	FTA	Mon, Nov 12, 2012	29.00	29.00	28.84	28.88
1327	NASDAQ	FTA	Fri, Nov 9, 2012	28.87	29.23	28.33	28.92
1326	NASDAQ	FTA	Thu, Nov 8, 2012	29.30	29.44	28.98	28.98
1325	NASDAQ	FTA	Wed, Nov 7, 2012	29.86	29.86	29.19	29.28
1324	NASDAQ	FTA	Tue, Nov 6, 2012	29.95	30.25	29.93	30.15
1323	NASDAQ	FTA	Mon, Nov 5, 2012	29.69	29.89	29.64	29.85
1322	NASDAQ	FTA	Fri, Nov 2, 2012	30.27	30.27	29.25	29.71
1321	NASDAQ	FTA	Thu, Nov 1, 2012	29.73	30.09	29.73	30.09
1320	NASDAQ	FTA	Wed, Oct 31, 2012	29.66	29.78	29.52	29.67
1319	NASDAQ	FTA	Fri, Oct 26, 2012	29.70	30.00	29.45	29.61
1318	NASDAQ	FTA	Thu, Oct 25, 2012	29.75	30.00	29.49	29.75
1317	NASDAQ	FTA	Wed, Oct 24, 2012	29.81	29.94	29.00	29.52
1316	NASDAQ	FTA	Tue, Oct 23, 2012	29.77	29.81	29.50	29.72
1315	NASDAQ	FTA	Mon, Oct 22, 2012	30.14	30.23	29.90	30.15
1314	NASDAQ	FTA	Fri, Oct 19, 2012	30.56	31.24	30.08	30.18
1313	NASDAQ	FTA	Thu, Oct 18, 2012	30.60	30.77	30.59	30.71
1312	NASDAQ	FTA	Wed, Oct 17, 2012	30.39	30.63	30.37	30.63
1311	NASDAQ	FTA	Tue, Oct 16, 2012	30.11	30.38	30.11	30.38
1310	NASDAQ	FTA	Mon, Oct 15, 2012	29.85	29.95	29.70	29.94
1309	NASDAQ	FTA	Fri, Oct 12, 2012	29.98	30.01	29.68	29.79
1308	NASDAQ	FTA	Thu, Oct 11, 2012	29.83	30.15	29.83	30.01
1307	NASDAQ	FTA	Wed, Oct 10, 2012	30.04	30.06	29.75	29.77
1306	NASDAQ	FTA	Tue, Oct 9, 2012	30.25	30.36	30.05	30.08
1305	NASDAQ	FTA	Mon, Oct 8, 2012	30.14	30.27	30.14	30.22
1304	NASDAQ	FTA	Fri, Oct 5, 2012	30.43	30.51	30.20	30.26
1303	NASDAQ	FTA	Thu, Oct 4, 2012	30.01	30.27	29.98	30.27
1302	NASDAQ	FTA	Wed, Oct 3, 2012	30.04	30.04	29.79	29.85
1301	NASDAQ	FTA	Tue, Oct 2, 2012	29.99	30.04	29.87	30.01
1300	NASDAQ	FTA	Mon, Oct 1, 2012	29.88	30.15	29.81	29.85
1299	NASDAQ	FTA	Fri, Sep 28, 2012	29.78	29.86	29.65	29.76
1298	NASDAQ	FTA	Thu, Sep 27, 2012	29.77	29.99	29.69	29.91
1297	NASDAQ	FTA	Wed, Sep 26, 2012	29.78	29.85	29.42	29.59
1296	NASDAQ	FTA	Tue, Sep 25, 2012	30.45	30.45	29.84	29.85
1295	NASDAQ	FTA	Mon, Sep 24, 2012	30.27	30.44	30.24	30.32
1294	NASDAQ	FTA	Fri, Sep 21, 2012	30.64	30.73	30.41	30.41
1293	NASDAQ	FTA	Thu, Sep 20, 2012	30.40	30.45	30.14	30.42
1292	NASDAQ	FTA	Wed, Sep 19, 2012	30.52	30.59	30.43	30.54
1291	NASDAQ	FTA	Tue, Sep 18, 2012	30.52	30.53	30.37	30.47
1290	NASDAQ	FTA	Mon, Sep 17, 2012	30.86	30.86	30.54	30.61
1289	NASDAQ	FTA	Fri, Sep 14, 2012	30.72	31.14	30.72	30.93
1288	NASDAQ	FTA	Thu, Sep 13, 2012	30.13	30.67	29.95	30.60
1287	NASDAQ	FTA	Wed, Sep 12, 2012	30.15	30.25	30.08	30.15
1286	NASDAQ	FTA	Tue, Sep 11, 2012	29.86	30.10	29.86	30.06
1285	NASDAQ	FTA	Mon, Sep 10, 2012	29.92	30.04	29.79	29.79
1284	NASDAQ	FTA	Fri, Sep 7, 2012	29.72	30.00	28.58	29.97
1283	NASDAQ	FTA	Thu, Sep 6, 2012	29.17	29.74	29.17	29.66
1282	NASDAQ	FTA	Wed, Sep 5, 2012	29.10	29.12	28.92	29.01
1281	NASDAQ	FTA	Tue, Sep 4, 2012	29.10	29.16	28.85	29.08
1280	NASDAQ	FTA	Fri, Aug 31, 2012	29.19	29.30	29.00	29.14
1279	NASDAQ	FTA	Thu, Aug 30, 2012	29.04	29.06	28.90	28.98
1278	NASDAQ	FTA	Wed, Aug 29, 2012	29.20	29.24	29.07	29.21
1277	NASDAQ	FTA	Tue, Aug 28, 2012	29.03	29.26	29.03	29.13
1276	NASDAQ	FTA	Mon, Aug 27, 2012	29.26	29.29	29.12	29.14
1275	NASDAQ	FTA	Fri, Aug 24, 2012	29.04	29.27	28.92	29.22
1274	NASDAQ	FTA	Thu, Aug 23, 2012	29.32	29.32	29.04	29.07
1273	NASDAQ	FTA	Wed, Aug 22, 2012	29.44	29.46	29.23	29.40
1272	NASDAQ	FTA	Tue, Aug 21, 2012	29.64	29.85	29.46	29.53
1271	NASDAQ	FTA	Mon, Aug 20, 2012	29.38	29.57	29.36	29.57
1270	NASDAQ	FTA	Fri, Aug 17, 2012	29.47	29.50	29.39	29.50
1269	NASDAQ	FTA	Thu, Aug 16, 2012	29.13	29.42	29.10	29.38
1268	NASDAQ	FTA	Wed, Aug 15, 2012	29.06	29.19	28.98	29.11
1267	NASDAQ	FTA	Tue, Aug 14, 2012	29.30	29.30	29.04	29.11
1266	NASDAQ	FTA	Mon, Aug 13, 2012	29.22	29.28	29.00	29.14
1265	NASDAQ	FTA	Fri, Aug 10, 2012	29.03	29.27	29.00	29.24
1264	NASDAQ	FTA	Thu, Aug 9, 2012	29.06	29.22	29.00	29.11
1263	NASDAQ	FTA	Wed, Aug 8, 2012	28.78	29.39	28.63	29.00
1262	NASDAQ	FTA	Tue, Aug 7, 2012	28.63	29.04	28.59	28.89
1261	NASDAQ	FTA	Mon, Aug 6, 2012	28.49	28.63	28.38	28.48
1260	NASDAQ	FTA	Fri, Aug 3, 2012	27.82	28.45	27.82	28.35
1259	NASDAQ	FTA	Thu, Aug 2, 2012	27.86	27.95	27.47	27.73
1258	NASDAQ	FTA	Wed, Aug 1, 2012	28.20	28.28	28.04	28.13
1257	NASDAQ	FTA	Tue, Jul 31, 2012	28.45	28.45	28.10	28.15
1256	NASDAQ	FTA	Mon, Jul 30, 2012	28.26	28.37	28.11	28.24
1255	NASDAQ	FTA	Fri, Jul 27, 2012	27.77	28.35	27.77	28.27
1254	NASDAQ	FTA	Thu, Jul 26, 2012	27.48	27.78	27.38	27.68
1253	NASDAQ	FTA	Wed, Jul 25, 2012	27.14	27.70	26.90	26.96
1252	NASDAQ	FTA	Tue, Jul 24, 2012	27.37	27.58	26.82	27.03
1251	NASDAQ	FTA	Mon, Jul 23, 2012	27.17	27.44	27.08	27.36
1250	NASDAQ	FTA	Fri, Jul 20, 2012	27.82	28.15	27.59	27.61
1249	NASDAQ	FTA	Thu, Jul 19, 2012	27.95	28.05	27.84	27.91
1248	NASDAQ	FTA	Wed, Jul 18, 2012	27.52	27.95	27.52	27.85
1247	NASDAQ	FTA	Tue, Jul 17, 2012	27.46	27.64	27.17	27.59
1246	NASDAQ	FTA	Mon, Jul 16, 2012	27.38	27.42	27.21	27.32
1245	NASDAQ	FTA	Fri, Jul 13, 2012	27.04	27.48	27.04	27.44
1244	NASDAQ	FTA	Thu, Jul 12, 2012	27.05	27.12	26.80	27.07
1243	NASDAQ	FTA	Wed, Jul 11, 2012	27.20	27.38	27.14	27.28
1242	NASDAQ	FTA	Tue, Jul 10, 2012	27.70	27.70	27.04	27.18
1241	NASDAQ	FTA	Mon, Jul 9, 2012	27.61	27.69	27.39	27.51
1240	NASDAQ	FTA	Fri, Jul 6, 2012	27.64	27.69	27.52	27.68
1239	NASDAQ	FTA	Thu, Jul 5, 2012	27.98	28.05	27.81	27.89
1238	NASDAQ	FTA	Tue, Jul 3, 2012	27.87	28.14	27.86	28.10
1237	NASDAQ	FTA	Mon, Jul 2, 2012	27.82	28.00	27.60	27.85
1236	NASDAQ	FTA	Fri, Jun 29, 2012	27.66	27.77	27.55	27.77
1235	NASDAQ	FTA	Thu, Jun 28, 2012	26.79	27.06	26.70	27.05
1234	NASDAQ	FTA	Wed, Jun 27, 2012	26.70	27.02	26.70	26.96
1233	NASDAQ	FTA	Tue, Jun 26, 2012	26.52	26.71	26.37	26.66
1232	NASDAQ	FTA	Mon, Jun 25, 2012	26.67	26.67	26.41	26.47
1231	NASDAQ	FTA	Fri, Jun 22, 2012	26.92	27.03	26.78	26.98
1230	NASDAQ	FTA	Thu, Jun 21, 2012	27.53	27.53	26.81	26.82
1229	NASDAQ	FTA	Wed, Jun 20, 2012	27.71	27.78	27.51	27.67
1228	NASDAQ	FTA	Tue, Jun 19, 2012	27.49	27.82	27.46	27.71
1227	NASDAQ	FTA	Mon, Jun 18, 2012	27.29	27.37	27.20	27.34
1226	NASDAQ	FTA	Fri, Jun 15, 2012	27.17	27.40	27.15	27.40
1225	NASDAQ	FTA	Thu, Jun 14, 2012	26.86	27.11	26.78	27.04
1224	NASDAQ	FTA	Wed, Jun 13, 2012	26.98	27.08	26.71	26.78
1223	NASDAQ	FTA	Tue, Jun 12, 2012	26.79	27.05	26.70	27.05
1222	NASDAQ	FTA	Mon, Jun 11, 2012	27.30	27.30	26.71	26.71
1221	NASDAQ	FTA	Fri, Jun 8, 2012	26.84	27.13	26.74	27.13
1220	NASDAQ	FTA	Thu, Jun 7, 2012	27.39	27.45	26.95	26.95
1219	NASDAQ	FTA	Wed, Jun 6, 2012	26.56	26.97	26.56	26.96
1218	NASDAQ	FTA	Tue, Jun 5, 2012	26.02	26.42	25.89	26.39
1217	NASDAQ	FTA	Mon, Jun 4, 2012	26.22	26.43	25.84	26.07
1216	NASDAQ	FTA	Fri, Jun 1, 2012	26.42	26.76	26.13	26.17
1215	NASDAQ	FTA	Thu, May 31, 2012	26.90	26.99	26.55	26.85
1214	NASDAQ	FTA	Wed, May 30, 2012	27.22	27.48	26.88	26.93
1213	NASDAQ	FTA	Tue, May 29, 2012	27.25	27.49	27.23	27.42
1212	NASDAQ	FTA	Fri, May 25, 2012	26.99	27.20	26.99	27.05
1211	NASDAQ	FTA	Thu, May 24, 2012	27.02	27.05	26.74	26.97
1210	NASDAQ	FTA	Wed, May 23, 2012	26.72	26.96	26.43	26.94
1209	NASDAQ	FTA	Tue, May 22, 2012	26.96	27.15	26.75	26.88
1208	NASDAQ	FTA	Mon, May 21, 2012	26.53	26.93	26.52	26.89
1207	NASDAQ	FTA	Fri, May 18, 2012	26.81	26.85	26.40	26.44
1206	NASDAQ	FTA	Thu, May 17, 2012	27.13	27.13	26.68	26.68
1205	NASDAQ	FTA	Wed, May 16, 2012	27.39	27.55	27.10	27.12
1204	NASDAQ	FTA	Tue, May 15, 2012	27.60	27.62	27.26	27.28
1203	NASDAQ	FTA	Mon, May 14, 2012	27.67	27.80	27.50	27.60
1202	NASDAQ	FTA	Fri, May 11, 2012	27.90	29.10	27.89	27.91
1201	NASDAQ	FTA	Thu, May 10, 2012	28.50	29.10	28.00	28.03
1200	NASDAQ	FTA	Wed, May 9, 2012	27.72	28.11	27.62	27.97
1199	NASDAQ	FTA	Tue, May 8, 2012	28.00	28.06	27.71	28.05
1198	NASDAQ	FTA	Mon, May 7, 2012	28.10	28.30	28.00	28.15
1197	NASDAQ	FTA	Fri, May 4, 2012	28.56	28.56	28.15	28.22
1196	NASDAQ	FTA	Thu, May 3, 2012	29.02	29.13	28.64	28.70
1195	NASDAQ	FTA	Wed, May 2, 2012	29.10	29.10	28.94	29.05
1194	NASDAQ	FTA	Tue, May 1, 2012	29.09	29.50	29.06	29.30
1193	NASDAQ	FTA	Mon, Apr 30, 2012	29.11	29.11	28.93	29.09
1192	NASDAQ	FTA	Fri, Apr 27, 2012	29.17	29.18	28.94	29.14
1191	NASDAQ	FTA	Thu, Apr 26, 2012	28.79	29.15	28.79	29.09
1190	NASDAQ	FTA	Wed, Apr 25, 2012	28.84	28.95	28.72	28.90
1189	NASDAQ	FTA	Tue, Apr 24, 2012	28.52	28.66	28.48	28.58
1188	NASDAQ	FTA	Mon, Apr 23, 2012	28.34	28.54	28.26	28.51
1187	NASDAQ	FTA	Fri, Apr 20, 2012	28.80	28.87	28.72	28.72
1186	NASDAQ	FTA	Thu, Apr 19, 2012	28.78	28.97	28.57	28.70
1185	NASDAQ	FTA	Wed, Apr 18, 2012	28.79	28.88	28.77	28.80
1184	NASDAQ	FTA	Tue, Apr 17, 2012	28.73	29.01	28.73	28.94
1183	NASDAQ	FTA	Mon, Apr 16, 2012	28.72	28.76	28.46	28.53
1182	NASDAQ	FTA	Fri, Apr 13, 2012	28.89	28.89	28.56	28.56
1181	NASDAQ	FTA	Thu, Apr 12, 2012	28.52	29.00	28.52	28.96
1180	NASDAQ	FTA	Wed, Apr 11, 2012	28.61	28.62	28.43	28.47
1179	NASDAQ	FTA	Tue, Apr 10, 2012	28.77	28.81	28.23	28.29
1178	NASDAQ	FTA	Mon, Apr 9, 2012	28.84	28.86	28.66	28.82
1177	NASDAQ	FTA	Thu, Apr 5, 2012	29.25	29.39	29.12	29.20
1176	NASDAQ	FTA	Wed, Apr 4, 2012	29.43	29.52	29.30	29.39
1175	NASDAQ	FTA	Tue, Apr 3, 2012	29.93	29.95	29.59	29.78
1174	NASDAQ	FTA	Mon, Apr 2, 2012	29.78	30.11	29.70	29.98
1173	NASDAQ	FTA	Fri, Mar 30, 2012	29.90	29.90	29.60	29.78
1172	NASDAQ	FTA	Thu, Mar 29, 2012	29.56	29.73	29.38	29.73
1171	NASDAQ	FTA	Wed, Mar 28, 2012	30.06	30.09	29.58	29.80
1170	NASDAQ	FTA	Tue, Mar 27, 2012	30.31	30.34	30.08	30.11
1169	NASDAQ	FTA	Mon, Mar 26, 2012	30.10	30.27	30.08	30.27
1168	NASDAQ	FTA	Fri, Mar 23, 2012	29.75	29.90	29.54	29.87
1167	NASDAQ	FTA	Thu, Mar 22, 2012	29.79	29.84	29.59	29.72
1166	NASDAQ	FTA	Wed, Mar 21, 2012	30.18	30.22	29.99	30.07
1165	NASDAQ	FTA	Tue, Mar 20, 2012	30.15	30.19	29.97	30.15
1164	NASDAQ	FTA	Mon, Mar 19, 2012	30.24	30.50	30.23	30.37
1163	NASDAQ	FTA	Fri, Mar 16, 2012	30.23	30.29	30.18	30.26
1162	NASDAQ	FTA	Thu, Mar 15, 2012	29.82	30.19	29.82	30.17
1161	NASDAQ	FTA	Wed, Mar 14, 2012	30.03	30.06	29.79	29.85
1160	NASDAQ	FTA	Tue, Mar 13, 2012	29.66	30.00	29.57	29.99
1159	NASDAQ	FTA	Mon, Mar 12, 2012	29.55	29.56	29.34	29.42
1158	NASDAQ	FTA	Fri, Mar 9, 2012	29.42	29.63	29.42	29.55
1157	NASDAQ	FTA	Thu, Mar 8, 2012	29.20	29.43	29.11	29.37
1156	NASDAQ	FTA	Wed, Mar 7, 2012	28.77	29.03	28.76	29.00
1155	NASDAQ	FTA	Tue, Mar 6, 2012	28.95	28.95	28.61	28.71
1154	NASDAQ	FTA	Mon, Mar 5, 2012	29.47	29.47	29.18	29.30
1153	NASDAQ	FTA	Fri, Mar 2, 2012	29.73	29.79	29.50	29.56
1152	NASDAQ	FTA	Thu, Mar 1, 2012	29.64	29.84	29.57	29.74
1151	NASDAQ	FTA	Wed, Feb 29, 2012	29.84	29.90	29.49	29.53
1150	NASDAQ	FTA	Tue, Feb 28, 2012	29.74	29.88	29.68	29.78
1149	NASDAQ	FTA	Mon, Feb 27, 2012	29.49	29.77	29.42	29.75
1148	NASDAQ	FTA	Fri, Feb 24, 2012	29.71	29.82	29.65	29.68
1147	NASDAQ	FTA	Thu, Feb 23, 2012	29.48	29.65	29.34	29.64
1146	NASDAQ	FTA	Wed, Feb 22, 2012	29.52	29.62	29.39	29.41
1145	NASDAQ	FTA	Tue, Feb 21, 2012	29.76	29.82	29.53	29.59
1144	NASDAQ	FTA	Fri, Feb 17, 2012	29.67	29.74	29.57	29.67
1143	NASDAQ	FTA	Thu, Feb 16, 2012	29.03	29.59	28.99	29.58
1142	NASDAQ	FTA	Wed, Feb 15, 2012	29.23	29.30	29.06	29.08
1141	NASDAQ	FTA	Tue, Feb 14, 2012	29.00	29.11	28.88	29.09
1140	NASDAQ	FTA	Mon, Feb 13, 2012	29.11	29.16	28.97	29.10
1139	NASDAQ	FTA	Fri, Feb 10, 2012	28.94	28.96	28.80	28.92
1138	NASDAQ	FTA	Thu, Feb 9, 2012	29.19	29.24	29.04	29.20
1137	NASDAQ	FTA	Wed, Feb 8, 2012	29.13	29.24	28.99	29.15
1136	NASDAQ	FTA	Tue, Feb 7, 2012	28.86	29.10	28.78	29.08
1135	NASDAQ	FTA	Mon, Feb 6, 2012	28.85	29.01	28.79	29.01
1134	NASDAQ	FTA	Fri, Feb 3, 2012	28.73	29.00	28.70	28.97
1133	NASDAQ	FTA	Thu, Feb 2, 2012	28.38	28.50	28.27	28.40
1132	NASDAQ	FTA	Wed, Feb 1, 2012	28.22	28.51	28.22	28.32
1131	NASDAQ	FTA	Tue, Jan 31, 2012	28.11	28.14	27.75	27.91
1130	NASDAQ	FTA	Mon, Jan 30, 2012	27.92	28.01	27.71	27.95
1129	NASDAQ	FTA	Fri, Jan 27, 2012	28.01	28.19	28.01	28.19
1128	NASDAQ	FTA	Thu, Jan 26, 2012	28.51	28.52	28.00	28.10
1127	NASDAQ	FTA	Wed, Jan 25, 2012	28.07	28.46	27.90	28.37
1126	NASDAQ	FTA	Tue, Jan 24, 2012	28.04	28.21	27.94	28.19
1125	NASDAQ	FTA	Mon, Jan 23, 2012	28.16	28.40	28.13	28.21
1124	NASDAQ	FTA	Fri, Jan 20, 2012	28.07	28.12	28.00	28.09
1123	NASDAQ	FTA	Thu, Jan 19, 2012	28.00	28.14	27.93	28.11
1122	NASDAQ	FTA	Wed, Jan 18, 2012	27.36	27.88	27.33	27.88
1121	NASDAQ	FTA	Tue, Jan 17, 2012	27.57	27.57	27.28	27.38
1120	NASDAQ	FTA	Fri, Jan 13, 2012	27.40	27.40	27.12	27.32
1119	NASDAQ	FTA	Thu, Jan 12, 2012	27.59	27.63	27.33	27.61
1118	NASDAQ	FTA	Wed, Jan 11, 2012	27.32	27.54	27.26	27.50
1117	NASDAQ	FTA	Tue, Jan 10, 2012	27.33	27.49	27.33	27.45
1116	NASDAQ	FTA	Mon, Jan 9, 2012	27.00	27.06	26.87	27.00
1115	NASDAQ	FTA	Fri, Jan 6, 2012	27.07	27.07	26.84	26.95
1114	NASDAQ	FTA	Thu, Jan 5, 2012	26.77	27.02	26.55	26.98
1113	NASDAQ	FTA	Wed, Jan 4, 2012	26.86	26.99	26.68	26.95
1112	NASDAQ	FTA	Tue, Jan 3, 2012	26.99	27.14	26.89	26.91
1111	NASDAQ	FTA	Fri, Dec 30, 2011	26.47	26.57	26.44	26.45
1110	NASDAQ	FTA	Thu, Dec 29, 2011	26.32	26.53	26.31	26.52
1109	NASDAQ	FTA	Wed, Dec 28, 2011	26.61	26.61	26.13	26.13
1108	NASDAQ	FTA	Tue, Dec 27, 2011	26.65	26.72	26.58	26.63
1107	NASDAQ	FTA	Fri, Dec 23, 2011	26.59	26.69	26.50	26.66
1106	NASDAQ	FTA	Thu, Dec 22, 2011	26.16	26.51	26.16	26.46
1105	NASDAQ	FTA	Wed, Dec 21, 2011	25.95	26.12	25.74	26.12
1104	NASDAQ	FTA	Tue, Dec 20, 2011	25.61	26.19	25.61	26.12
1103	NASDAQ	FTA	Mon, Dec 19, 2011	25.85	25.90	25.18	25.18
1102	NASDAQ	FTA	Fri, Dec 16, 2011	25.79	26.05	25.63	25.77
1101	NASDAQ	FTA	Thu, Dec 15, 2011	25.83	25.87	25.61	25.63
1100	NASDAQ	FTA	Wed, Dec 14, 2011	25.69	25.72	25.43	25.53
1099	NASDAQ	FTA	Tue, Dec 13, 2011	26.39	26.53	25.76	25.83
1098	NASDAQ	FTA	Mon, Dec 12, 2011	26.53	26.53	26.00	26.24
1097	NASDAQ	FTA	Fri, Dec 9, 2011	26.38	26.86	26.33	26.82
1096	NASDAQ	FTA	Thu, Dec 8, 2011	26.84	26.84	26.19	26.19
1095	NASDAQ	FTA	Wed, Dec 7, 2011	26.90	27.13	26.64	27.00
1094	NASDAQ	FTA	Tue, Dec 6, 2011	26.96	27.16	26.83	27.03
1093	NASDAQ	FTA	Mon, Dec 5, 2011	27.15	27.24	26.86	27.01
1092	NASDAQ	FTA	Fri, Dec 2, 2011	26.89	27.00	26.52	26.58
1091	NASDAQ	FTA	Thu, Dec 1, 2011	26.55	26.77	26.47	26.59
1090	NASDAQ	FTA	Wed, Nov 30, 2011	26.16	26.61	26.16	26.56
1089	NASDAQ	FTA	Tue, Nov 29, 2011	25.39	25.54	25.30	25.38
1088	NASDAQ	FTA	Mon, Nov 28, 2011	25.27	25.42	25.13	25.29
1087	NASDAQ	FTA	Fri, Nov 25, 2011	24.56	24.81	24.53	24.54
1086	NASDAQ	FTA	Wed, Nov 23, 2011	25.00	25.00	24.57	24.58
1085	NASDAQ	FTA	Tue, Nov 22, 2011	25.40	25.51	25.12	25.27
1084	NASDAQ	FTA	Mon, Nov 21, 2011	25.58	25.66	25.30	25.60
1083	NASDAQ	FTA	Fri, Nov 18, 2011	26.15	26.22	25.99	26.05
1082	NASDAQ	FTA	Thu, Nov 17, 2011	26.53	26.63	25.87	26.04
1081	NASDAQ	FTA	Wed, Nov 16, 2011	26.86	27.20	26.61	26.61
1080	NASDAQ	FTA	Tue, Nov 15, 2011	26.98	27.27	26.77	27.19
1079	NASDAQ	FTA	Mon, Nov 14, 2011	27.25	27.25	26.93	27.02
1078	NASDAQ	FTA	Fri, Nov 11, 2011	27.13	27.48	27.13	27.42
1077	NASDAQ	FTA	Thu, Nov 10, 2011	26.84	26.94	26.47	26.75
1076	NASDAQ	FTA	Wed, Nov 9, 2011	27.01	27.06	26.45	26.51
1075	NASDAQ	FTA	Tue, Nov 8, 2011	27.26	27.74	27.10	27.74
1074	NASDAQ	FTA	Mon, Nov 7, 2011	27.23	27.32	26.87	27.30
1073	NASDAQ	FTA	Fri, Nov 4, 2011	27.01	27.22	26.67	27.20
1072	NASDAQ	FTA	Thu, Nov 3, 2011	26.91	27.31	26.75	27.27
1071	NASDAQ	FTA	Wed, Nov 2, 2011	26.47	26.75	26.35	26.59
1070	NASDAQ	FTA	Tue, Nov 1, 2011	26.24	26.46	25.82	26.07
1069	NASDAQ	FTA	Mon, Oct 31, 2011	27.63	27.63	27.01	27.01
1068	NASDAQ	FTA	Fri, Oct 28, 2011	27.67	27.98	27.62	27.95
1067	NASDAQ	FTA	Thu, Oct 27, 2011	27.41	28.11	27.33	27.76
1066	NASDAQ	FTA	Wed, Oct 26, 2011	26.44	26.69	26.02	26.59
1065	NASDAQ	FTA	Tue, Oct 25, 2011	26.75	26.75	26.11	26.14
1064	NASDAQ	FTA	Mon, Oct 24, 2011	26.54	26.93	26.54	26.88
1063	NASDAQ	FTA	Fri, Oct 21, 2011	26.10	26.41	26.06	26.34
1062	NASDAQ	FTA	Thu, Oct 20, 2011	25.62	25.80	25.23	25.80
1061	NASDAQ	FTA	Wed, Oct 19, 2011	25.94	26.00	25.51	25.58
1060	NASDAQ	FTA	Tue, Oct 18, 2011	25.19	26.07	24.93	25.91
1059	NASDAQ	FTA	Mon, Oct 17, 2011	25.76	25.79	25.16	25.17
1058	NASDAQ	FTA	Fri, Oct 14, 2011	25.71	25.89	25.53	25.89
1057	NASDAQ	FTA	Thu, Oct 13, 2011	25.37	25.49	25.01	25.43
1056	NASDAQ	FTA	Wed, Oct 12, 2011	25.47	25.87	25.46	25.55
1055	NASDAQ	FTA	Tue, Oct 11, 2011	24.93	25.22	24.93	25.11
1054	NASDAQ	FTA	Mon, Oct 10, 2011	24.60	25.12	24.60	25.12
1053	NASDAQ	FTA	Fri, Oct 7, 2011	24.49	24.56	24.11	24.19
1052	NASDAQ	FTA	Thu, Oct 6, 2011	23.96	24.41	23.80	24.41
1051	NASDAQ	FTA	Wed, Oct 5, 2011	23.46	23.92	23.27	23.92
1050	NASDAQ	FTA	Tue, Oct 4, 2011	22.53	23.40	22.32	23.40
1049	NASDAQ	FTA	Mon, Oct 3, 2011	23.57	23.60	22.86	22.87
1048	NASDAQ	FTA	Fri, Sep 30, 2011	23.89	24.04	23.68	23.68
1047	NASDAQ	FTA	Thu, Sep 29, 2011	24.29	24.47	23.80	24.19
1046	NASDAQ	FTA	Wed, Sep 28, 2011	24.59	24.60	23.89	23.89
1045	NASDAQ	FTA	Tue, Sep 27, 2011	24.70	24.88	24.40	24.48
1044	NASDAQ	FTA	Mon, Sep 26, 2011	23.81	24.26	23.62	24.22
1043	NASDAQ	FTA	Fri, Sep 23, 2011	23.31	23.79	23.31	23.68
1042	NASDAQ	FTA	Thu, Sep 22, 2011	23.55	23.68	23.16	23.50
1041	NASDAQ	FTA	Wed, Sep 21, 2011	25.07	25.10	24.20	24.20
1040	NASDAQ	FTA	Tue, Sep 20, 2011	25.18	25.46	25.04	25.04
1039	NASDAQ	FTA	Mon, Sep 19, 2011	24.88	25.21	24.86	25.08
1038	NASDAQ	FTA	Fri, Sep 16, 2011	25.52	25.67	25.31	25.46
1037	NASDAQ	FTA	Thu, Sep 15, 2011	25.22	25.43	25.01	25.43
1036	NASDAQ	FTA	Wed, Sep 14, 2011	24.76	25.20	24.47	24.94
1035	NASDAQ	FTA	Tue, Sep 13, 2011	24.36	24.68	24.33	24.64
1034	NASDAQ	FTA	Mon, Sep 12, 2011	23.91	24.34	23.78	24.34
1033	NASDAQ	FTA	Fri, Sep 9, 2011	24.37	24.55	24.07	24.22
1032	NASDAQ	FTA	Thu, Sep 8, 2011	24.94	25.20	24.72	24.80
1031	NASDAQ	FTA	Wed, Sep 7, 2011	24.68	25.06	24.68	25.02
1030	NASDAQ	FTA	Tue, Sep 6, 2011	23.84	24.31	23.79	24.31
1029	NASDAQ	FTA	Fri, Sep 2, 2011	24.75	24.80	24.45	24.54
1028	NASDAQ	FTA	Thu, Sep 1, 2011	25.62	25.75	25.21	25.24
1027	NASDAQ	FTA	Wed, Aug 31, 2011	25.55	25.83	25.45	25.58
1026	NASDAQ	FTA	Tue, Aug 30, 2011	25.27	25.55	25.15	25.45
1025	NASDAQ	FTA	Mon, Aug 29, 2011	24.90	25.43	24.90	25.43
1024	NASDAQ	FTA	Fri, Aug 26, 2011	23.94	24.72	23.84	24.57
1023	NASDAQ	FTA	Thu, Aug 25, 2011	24.92	24.92	24.18	24.26
1022	NASDAQ	FTA	Wed, Aug 24, 2011	24.28	24.74	24.21	24.72
1021	NASDAQ	FTA	Tue, Aug 23, 2011	23.69	24.30	23.64	24.21
1020	NASDAQ	FTA	Mon, Aug 22, 2011	24.09	24.09	23.56	23.56
1019	NASDAQ	FTA	Fri, Aug 19, 2011	23.74	24.13	23.54	23.56
1018	NASDAQ	FTA	Thu, Aug 18, 2011	24.35	24.35	23.82	23.96
1017	NASDAQ	FTA	Wed, Aug 17, 2011	25.06	25.33	24.83	24.98
1016	NASDAQ	FTA	Tue, Aug 16, 2011	24.94	25.13	24.81	25.05
1015	NASDAQ	FTA	Mon, Aug 15, 2011	24.84	25.20	24.77	25.20
1014	NASDAQ	FTA	Fri, Aug 12, 2011	24.71	24.88	24.44	24.53
1013	NASDAQ	FTA	Thu, Aug 11, 2011	23.48	24.74	23.47	24.57
1012	NASDAQ	FTA	Wed, Aug 10, 2011	23.89	24.04	23.30	23.30
1011	NASDAQ	FTA	Tue, Aug 9, 2011	23.61	24.24	22.96	24.24
1010	NASDAQ	FTA	Mon, Aug 8, 2011	24.29	24.57	23.19	23.26
1009	NASDAQ	FTA	Fri, Aug 5, 2011	25.35	25.43	24.38	25.06
1008	NASDAQ	FTA	Thu, Aug 4, 2011	25.99	25.99	25.04	25.06
1007	NASDAQ	FTA	Wed, Aug 3, 2011	26.35	26.42	25.83	26.42
1006	NASDAQ	FTA	Tue, Aug 2, 2011	26.86	26.92	26.30	26.30
1005	NASDAQ	FTA	Mon, Aug 1, 2011	27.52	27.55	26.84	27.05
1004	NASDAQ	FTA	Fri, Jul 29, 2011	27.14	27.37	27.00	27.25
1003	NASDAQ	FTA	Thu, Jul 28, 2011	27.63	27.78	27.38	27.40
1002	NASDAQ	FTA	Wed, Jul 27, 2011	28.03	28.03	27.55	27.64
1001	NASDAQ	FTA	Tue, Jul 26, 2011	28.27	28.33	28.11	28.22
1000	NASDAQ	FTA	Mon, Jul 25, 2011	28.13	28.32	28.04	28.20
999	NASDAQ	FTA	Fri, Jul 22, 2011	28.33	28.37	28.18	28.35
998	NASDAQ	FTA	Thu, Jul 21, 2011	28.06	28.41	28.01	28.37
997	NASDAQ	FTA	Wed, Jul 20, 2011	27.94	27.98	27.84	27.91
996	NASDAQ	FTA	Tue, Jul 19, 2011	27.58	27.89	27.58	27.87
995	NASDAQ	FTA	Mon, Jul 18, 2011	27.69	27.69	27.34	27.49
994	NASDAQ	FTA	Fri, Jul 15, 2011	27.91	27.91	27.65	27.81
993	NASDAQ	FTA	Thu, Jul 14, 2011	28.10	28.16	27.73	27.77
992	NASDAQ	FTA	Wed, Jul 13, 2011	28.14	28.32	27.97	28.03
991	NASDAQ	FTA	Tue, Jul 12, 2011	27.99	28.25	27.95	28.00
990	NASDAQ	FTA	Mon, Jul 11, 2011	28.40	28.40	28.00	28.04
989	NASDAQ	FTA	Fri, Jul 8, 2011	28.60	28.69	28.46	28.68
988	NASDAQ	FTA	Thu, Jul 7, 2011	28.85	28.96	28.82	28.92
987	NASDAQ	FTA	Wed, Jul 6, 2011	28.69	28.69	28.57	28.65
986	NASDAQ	FTA	Tue, Jul 5, 2011	28.80	28.85	28.63	28.69
985	NASDAQ	FTA	Fri, Jul 1, 2011	28.48	28.85	28.40	28.85
984	NASDAQ	FTA	Thu, Jun 30, 2011	28.32	28.47	28.24	28.46
983	NASDAQ	FTA	Wed, Jun 29, 2011	28.12	28.23	28.06	28.19
982	NASDAQ	FTA	Tue, Jun 28, 2011	27.75	27.99	27.75	27.99
981	NASDAQ	FTA	Mon, Jun 27, 2011	27.58	27.75	27.54	27.71
980	NASDAQ	FTA	Fri, Jun 24, 2011	27.82	27.82	27.50	27.55
979	NASDAQ	FTA	Thu, Jun 23, 2011	27.64	27.82	27.44	27.82
978	NASDAQ	FTA	Wed, Jun 22, 2011	28.03	28.14	27.93	27.93
977	NASDAQ	FTA	Tue, Jun 21, 2011	27.94	28.13	27.94	28.06
976	NASDAQ	FTA	Mon, Jun 20, 2011	27.70	27.98	27.69	27.94
975	NASDAQ	FTA	Fri, Jun 17, 2011	27.91	27.92	27.70	27.77
974	NASDAQ	FTA	Thu, Jun 16, 2011	27.58	27.74	27.48	27.67
973	NASDAQ	FTA	Wed, Jun 15, 2011	27.77	27.81	27.48	27.54
972	NASDAQ	FTA	Tue, Jun 14, 2011	27.89	28.06	27.89	27.97
971	NASDAQ	FTA	Mon, Jun 13, 2011	27.67	27.73	27.51	27.67
970	NASDAQ	FTA	Fri, Jun 10, 2011	27.91	27.91	27.60	27.62
969	NASDAQ	FTA	Thu, Jun 9, 2011	27.85	28.06	27.76	27.98
968	NASDAQ	FTA	Wed, Jun 8, 2011	27.80	27.86	27.69	27.78
967	NASDAQ	FTA	Tue, Jun 7, 2011	27.99	28.10	27.90	27.93
966	NASDAQ	FTA	Mon, Jun 6, 2011	28.17	28.17	27.82	27.84
965	NASDAQ	FTA	Fri, Jun 3, 2011	28.17	28.41	28.14	28.17
964	NASDAQ	FTA	Thu, Jun 2, 2011	28.67	28.67	28.42	28.52
963	NASDAQ	FTA	Wed, Jun 1, 2011	29.16	29.16	28.60	28.64
962	NASDAQ	FTA	Tue, May 31, 2011	29.30	29.30	29.00	29.22
961	NASDAQ	FTA	Fri, May 27, 2011	28.97	29.02	28.91	29.00
960	NASDAQ	FTA	Thu, May 26, 2011	28.74	28.87	28.60	28.83
959	NASDAQ	FTA	Wed, May 25, 2011	28.72	28.85	28.62	28.78
958	NASDAQ	FTA	Tue, May 24, 2011	28.96	29.01	28.76	28.80
957	NASDAQ	FTA	Mon, May 23, 2011	28.90	28.97	28.82	28.88
956	NASDAQ	FTA	Fri, May 20, 2011	29.30	29.35	29.14	29.22
955	NASDAQ	FTA	Thu, May 19, 2011	29.49	29.49	29.28	29.46
954	NASDAQ	FTA	Wed, May 18, 2011	29.24	29.40	29.15	29.40
953	NASDAQ	FTA	Tue, May 17, 2011	29.11	29.20	29.05	29.17
952	NASDAQ	FTA	Mon, May 16, 2011	29.14	29.40	29.14	29.20
951	NASDAQ	FTA	Fri, May 13, 2011	29.50	29.50	29.18	29.30
950	NASDAQ	FTA	Thu, May 12, 2011	29.25	29.44	29.15	29.43
949	NASDAQ	FTA	Wed, May 11, 2011	29.55	29.55	29.14	29.30
948	NASDAQ	FTA	Tue, May 10, 2011	29.32	29.56	29.29	29.50
947	NASDAQ	FTA	Mon, May 9, 2011	29.08	29.18	29.00	29.18
946	NASDAQ	FTA	Fri, May 6, 2011	29.26	29.34	28.99	29.07
945	NASDAQ	FTA	Thu, May 5, 2011	29.04	29.21	28.88	28.96
944	NASDAQ	FTA	Wed, May 4, 2011	29.31	29.31	28.99	29.15
943	NASDAQ	FTA	Tue, May 3, 2011	29.29	29.40	29.21	29.29
942	NASDAQ	FTA	Mon, May 2, 2011	29.58	29.58	29.35	29.40
941	NASDAQ	FTA	Fri, Apr 29, 2011	29.30	29.49	29.27	29.39
940	NASDAQ	FTA	Thu, Apr 28, 2011	29.24	29.38	29.22	29.34
939	NASDAQ	FTA	Wed, Apr 27, 2011	29.15	29.27	29.05	29.24
938	NASDAQ	FTA	Tue, Apr 26, 2011	28.84	29.07	28.84	29.06
937	NASDAQ	FTA	Mon, Apr 25, 2011	28.83	28.93	28.71	28.79
936	NASDAQ	FTA	Thu, Apr 21, 2011	28.86	28.86	28.77	28.84
935	NASDAQ	FTA	Wed, Apr 20, 2011	28.73	28.79	28.68	28.74
934	NASDAQ	FTA	Tue, Apr 19, 2011	28.37	28.38	28.24	28.36
933	NASDAQ	FTA	Mon, Apr 18, 2011	28.32	28.32	28.14	28.28
932	NASDAQ	FTA	Fri, Apr 15, 2011	28.53	28.66	28.48	28.61
931	NASDAQ	FTA	Thu, Apr 14, 2011	28.39	28.47	28.27	28.46
930	NASDAQ	FTA	Wed, Apr 13, 2011	28.64	28.64	28.38	28.47
929	NASDAQ	FTA	Tue, Apr 12, 2011	28.50	28.55	28.39	28.48
928	NASDAQ	FTA	Mon, Apr 11, 2011	28.73	28.79	28.53	28.60
927	NASDAQ	FTA	Fri, Apr 8, 2011	28.96	28.96	28.59	28.65
926	NASDAQ	FTA	Thu, Apr 7, 2011	28.85	28.93	28.75	28.84
925	NASDAQ	FTA	Wed, Apr 6, 2011	28.96	28.97	28.79	28.90
924	NASDAQ	FTA	Tue, Apr 5, 2011	28.67	28.92	28.67	28.81
923	NASDAQ	FTA	Mon, Apr 4, 2011	28.81	28.84	28.63	28.72
922	NASDAQ	FTA	Fri, Apr 1, 2011	28.79	28.81	28.66	28.74
921	NASDAQ	FTA	Thu, Mar 31, 2011	28.59	28.64	28.53	28.55
920	NASDAQ	FTA	Wed, Mar 30, 2011	28.51	28.65	28.51	28.59
919	NASDAQ	FTA	Tue, Mar 29, 2011	28.00	28.32	27.99	28.32
918	NASDAQ	FTA	Mon, Mar 28, 2011	28.24	28.31	28.10	28.10
917	NASDAQ	FTA	Fri, Mar 25, 2011	28.15	28.29	28.10	28.18
916	NASDAQ	FTA	Thu, Mar 24, 2011	27.99	28.13	27.90	28.09
915	NASDAQ	FTA	Wed, Mar 23, 2011	27.75	27.90	27.61	27.86
914	NASDAQ	FTA	Tue, Mar 22, 2011	27.93	27.93	27.79	27.81
913	NASDAQ	FTA	Mon, Mar 21, 2011	27.82	27.94	27.81	27.90
912	NASDAQ	FTA	Fri, Mar 18, 2011	27.73	27.73	27.43	27.51
911	NASDAQ	FTA	Thu, Mar 17, 2011	27.46	27.46	27.18	27.37
910	NASDAQ	FTA	Wed, Mar 16, 2011	27.50	27.53	26.93	27.09
909	NASDAQ	FTA	Tue, Mar 15, 2011	27.19	27.60	27.09	27.54
908	NASDAQ	FTA	Mon, Mar 14, 2011	27.84	27.86	27.63	27.83
907	NASDAQ	FTA	Fri, Mar 11, 2011	27.79	28.08	27.72	28.00
906	NASDAQ	FTA	Thu, Mar 10, 2011	28.01	28.01	27.74	27.75
905	NASDAQ	FTA	Wed, Mar 9, 2011	28.15	28.31	28.05	28.27
904	NASDAQ	FTA	Tue, Mar 8, 2011	27.92	28.27	27.83	28.17
903	NASDAQ	FTA	Mon, Mar 7, 2011	28.30	28.30	27.84	27.91
902	NASDAQ	FTA	Fri, Mar 4, 2011	28.32	28.32	27.97	28.15
901	NASDAQ	FTA	Thu, Mar 3, 2011	28.23	28.36	28.19	28.34
900	NASDAQ	FTA	Wed, Mar 2, 2011	27.81	27.98	27.75	27.85
899	NASDAQ	FTA	Tue, Mar 1, 2011	28.38	28.38	27.84	27.85
898	NASDAQ	FTA	Mon, Feb 28, 2011	28.18	28.30	28.14	28.22
897	NASDAQ	FTA	Fri, Feb 25, 2011	27.90	28.07	27.89	28.07
896	NASDAQ	FTA	Thu, Feb 24, 2011	27.84	27.88	27.56	27.75
895	NASDAQ	FTA	Wed, Feb 23, 2011	28.05	28.06	27.75	27.85
894	NASDAQ	FTA	Tue, Feb 22, 2011	28.21	28.39	27.93	28.01
893	NASDAQ	FTA	Fri, Feb 18, 2011	28.44	28.52	28.43	28.51
892	NASDAQ	FTA	Thu, Feb 17, 2011	28.20	28.44	28.20	28.40
891	NASDAQ	FTA	Wed, Feb 16, 2011	28.21	28.28	28.12	28.26
890	NASDAQ	FTA	Tue, Feb 15, 2011	28.09	28.11	28.00	28.07
889	NASDAQ	FTA	Mon, Feb 14, 2011	28.19	28.19	28.03	28.15
888	NASDAQ	FTA	Fri, Feb 11, 2011	28.01	28.17	27.96	28.16
887	NASDAQ	FTA	Thu, Feb 10, 2011	27.98	28.09	27.84	28.05
886	NASDAQ	FTA	Wed, Feb 9, 2011	28.02	28.12	27.90	28.04
885	NASDAQ	FTA	Tue, Feb 8, 2011	28.05	28.11	27.93	28.11
884	NASDAQ	FTA	Mon, Feb 7, 2011	27.86	28.07	27.86	28.01
883	NASDAQ	FTA	Fri, Feb 4, 2011	27.76	27.84	27.67	27.84
882	NASDAQ	FTA	Thu, Feb 3, 2011	27.56	27.75	27.41	27.75
881	NASDAQ	FTA	Wed, Feb 2, 2011	27.54	27.68	27.54	27.60
880	NASDAQ	FTA	Tue, Feb 1, 2011	27.42	27.68	27.42	27.68
879	NASDAQ	FTA	Mon, Jan 31, 2011	27.24	27.27	27.11	27.24
878	NASDAQ	FTA	Fri, Jan 28, 2011	27.64	27.64	27.05	27.07
877	NASDAQ	FTA	Thu, Jan 27, 2011	27.48	27.58	27.40	27.56
876	NASDAQ	FTA	Wed, Jan 26, 2011	27.40	27.46	27.32	27.41
875	NASDAQ	FTA	Tue, Jan 25, 2011	27.16	27.29	27.10	27.29
874	NASDAQ	FTA	Mon, Jan 24, 2011	27.15	27.29	27.14	27.29
873	NASDAQ	FTA	Fri, Jan 21, 2011	27.20	27.20	27.08	27.17
872	NASDAQ	FTA	Thu, Jan 20, 2011	27.01	27.13	26.91	27.08
871	NASDAQ	FTA	Wed, Jan 19, 2011	27.31	27.31	26.96	27.01
870	NASDAQ	FTA	Tue, Jan 18, 2011	27.22	27.31	27.17	27.31
869	NASDAQ	FTA	Fri, Jan 14, 2011	27.00	27.21	26.97	27.21
868	NASDAQ	FTA	Thu, Jan 13, 2011	27.02	27.07	26.95	27.01
867	NASDAQ	FTA	Wed, Jan 12, 2011	26.98	27.08	26.95	27.05
866	NASDAQ	FTA	Tue, Jan 11, 2011	26.85	26.86	26.74	26.83
865	NASDAQ	FTA	Mon, Jan 10, 2011	26.63	26.74	26.54	26.73
864	NASDAQ	FTA	Fri, Jan 7, 2011	26.81	26.84	26.60	26.80
863	NASDAQ	FTA	Thu, Jan 6, 2011	26.83	26.85	26.73	26.81
862	NASDAQ	FTA	Wed, Jan 5, 2011	26.66	26.87	26.66	26.87
861	NASDAQ	FTA	Tue, Jan 4, 2011	26.73	26.74	26.59	26.74
860	NASDAQ	FTA	Mon, Jan 3, 2011	26.63	26.84	26.63	26.76
859	NASDAQ	FTA	Fri, Dec 31, 2010	26.41	26.51	26.40	26.45
858	NASDAQ	FTA	Thu, Dec 30, 2010	26.50	26.50	26.40	26.44
857	NASDAQ	FTA	Wed, Dec 29, 2010	26.55	26.55	26.45	26.46
856	NASDAQ	FTA	Tue, Dec 28, 2010	26.56	26.56	26.39	26.45
855	NASDAQ	FTA	Mon, Dec 27, 2010	26.40	26.46	26.29	26.46
854	NASDAQ	FTA	Thu, Dec 23, 2010	26.49	26.50	26.40	26.44
853	NASDAQ	FTA	Wed, Dec 22, 2010	26.35	26.50	26.35	26.47
852	NASDAQ	FTA	Tue, Dec 21, 2010	26.32	26.36	26.24	26.35
851	NASDAQ	FTA	Mon, Dec 20, 2010	26.46	26.46	26.24	26.36
850	NASDAQ	FTA	Fri, Dec 17, 2010	26.21	26.26	26.15	26.26
849	NASDAQ	FTA	Thu, Dec 16, 2010	26.05	26.22	25.97	26.22
848	NASDAQ	FTA	Wed, Dec 15, 2010	26.18	26.23	26.02	26.02
847	NASDAQ	FTA	Tue, Dec 14, 2010	26.18	26.29	26.14	26.19
846	NASDAQ	FTA	Mon, Dec 13, 2010	26.30	26.30	26.16	26.16
845	NASDAQ	FTA	Fri, Dec 10, 2010	26.02	26.16	26.01	26.16
844	NASDAQ	FTA	Thu, Dec 9, 2010	26.06	26.06	25.92	25.98
843	NASDAQ	FTA	Wed, Dec 8, 2010	25.87	25.94	25.76	25.89
842	NASDAQ	FTA	Tue, Dec 7, 2010	25.98	26.03	25.82	25.84
841	NASDAQ	FTA	Mon, Dec 6, 2010	25.74	25.82	25.71	25.79
840	NASDAQ	FTA	Fri, Dec 3, 2010	25.69	25.81	25.62	25.81
839	NASDAQ	FTA	Thu, Dec 2, 2010	25.46	25.75	25.46	25.73
838	NASDAQ	FTA	Wed, Dec 1, 2010	25.28	25.42	25.26	25.37
837	NASDAQ	FTA	Tue, Nov 30, 2010	24.80	25.04	24.80	24.92
836	NASDAQ	FTA	Mon, Nov 29, 2010	24.92	25.05	24.75	25.05
835	NASDAQ	FTA	Fri, Nov 26, 2010	25.05	25.16	25.03	25.09
834	NASDAQ	FTA	Wed, Nov 24, 2010	25.10	25.28	25.09	25.28
833	NASDAQ	FTA	Tue, Nov 23, 2010	24.98	25.00	24.88	24.93
832	NASDAQ	FTA	Mon, Nov 22, 2010	25.18	25.23	25.02	25.20
831	NASDAQ	FTA	Fri, Nov 19, 2010	25.00	25.22	24.99	25.22
830	NASDAQ	FTA	Thu, Nov 18, 2010	25.15	25.21	25.15	25.15
829	NASDAQ	FTA	Wed, Nov 17, 2010	24.85	24.93	24.80	24.87
828	NASDAQ	FTA	Tue, Nov 16, 2010	25.05	25.05	24.72	24.81
827	NASDAQ	FTA	Mon, Nov 15, 2010	25.30	25.40	25.19	25.20
826	NASDAQ	FTA	Fri, Nov 12, 2010	25.22	25.28	25.14	25.23
825	NASDAQ	FTA	Thu, Nov 11, 2010	25.35	25.54	25.35	25.51
824	NASDAQ	FTA	Wed, Nov 10, 2010	25.30	25.54	25.27	25.54
823	NASDAQ	FTA	Tue, Nov 9, 2010	25.82	25.82	25.49	25.49
822	NASDAQ	FTA	Mon, Nov 8, 2010	25.75	25.78	25.67	25.76
821	NASDAQ	FTA	Fri, Nov 5, 2010	25.72	25.86	25.69	25.82
820	NASDAQ	FTA	Thu, Nov 4, 2010	25.56	25.70	25.49	25.69
819	NASDAQ	FTA	Wed, Nov 3, 2010	25.24	25.25	25.02	25.24
818	NASDAQ	FTA	Tue, Nov 2, 2010	25.13	25.22	25.13	25.17
817	NASDAQ	FTA	Mon, Nov 1, 2010	25.19	25.26	24.88	24.97
816	NASDAQ	FTA	Fri, Oct 29, 2010	24.95	25.03	24.88	25.02
815	NASDAQ	FTA	Thu, Oct 28, 2010	25.09	25.11	24.87	25.01
814	NASDAQ	FTA	Wed, Oct 27, 2010	24.89	24.94	24.68	24.94
813	NASDAQ	FTA	Tue, Oct 26, 2010	24.99	25.04	24.89	25.00
812	NASDAQ	FTA	Mon, Oct 25, 2010	25.27	25.35	25.12	25.13
811	NASDAQ	FTA	Fri, Oct 22, 2010	25.06	25.14	25.02	25.08
810	NASDAQ	FTA	Thu, Oct 21, 2010	25.14	25.30	25.07	25.08
809	NASDAQ	FTA	Wed, Oct 20, 2010	24.86	25.13	24.86	25.05
808	NASDAQ	FTA	Tue, Oct 19, 2010	24.93	25.08	24.74	24.83
807	NASDAQ	FTA	Mon, Oct 18, 2010	25.13	25.23	25.09	25.23
806	NASDAQ	FTA	Fri, Oct 15, 2010	24.98	25.12	24.94	25.10
805	NASDAQ	FTA	Thu, Oct 14, 2010	25.20	25.21	24.98	25.06
804	NASDAQ	FTA	Wed, Oct 13, 2010	25.14	25.30	25.14	25.21
803	NASDAQ	FTA	Tue, Oct 12, 2010	24.96	25.08	24.81	25.04
802	NASDAQ	FTA	Mon, Oct 11, 2010	24.92	25.00	24.87	24.89
801	NASDAQ	FTA	Fri, Oct 8, 2010	24.78	24.92	24.64	24.88
800	NASDAQ	FTA	Thu, Oct 7, 2010	24.64	24.67	24.50	24.63
799	NASDAQ	FTA	Wed, Oct 6, 2010	24.70	24.70	24.54	24.62
798	NASDAQ	FTA	Tue, Oct 5, 2010	24.44	24.69	24.40	24.68
797	NASDAQ	FTA	Mon, Oct 4, 2010	24.39	24.45	24.10	24.18
796	NASDAQ	FTA	Fri, Oct 1, 2010	24.51	24.51	24.32	24.43
795	NASDAQ	FTA	Thu, Sep 30, 2010	24.56	24.56	24.22	24.34
794	NASDAQ	FTA	Wed, Sep 29, 2010	24.29	24.42	24.26	24.35
793	NASDAQ	FTA	Tue, Sep 28, 2010	24.18	24.40	24.07	24.40
792	NASDAQ	FTA	Mon, Sep 27, 2010	24.33	24.33	24.17	24.17
791	NASDAQ	FTA	Fri, Sep 24, 2010	24.12	24.28	24.06	24.26
790	NASDAQ	FTA	Thu, Sep 23, 2010	23.77	23.98	23.73	23.77
789	NASDAQ	FTA	Wed, Sep 22, 2010	24.14	24.15	23.89	23.96
788	NASDAQ	FTA	Tue, Sep 21, 2010	24.26	24.26	24.00	24.06
787	NASDAQ	FTA	Mon, Sep 20, 2010	23.88	24.14	23.75	24.14
786	NASDAQ	FTA	Fri, Sep 17, 2010	24.07	24.07	23.67	23.73
785	NASDAQ	FTA	Thu, Sep 16, 2010	23.82	23.82	23.60	23.71
784	NASDAQ	FTA	Wed, Sep 15, 2010	23.78	23.78	23.65	23.75
783	NASDAQ	FTA	Tue, Sep 14, 2010	23.76	23.85	23.70	23.75
782	NASDAQ	FTA	Mon, Sep 13, 2010	23.76	23.79	23.66	23.77
781	NASDAQ	FTA	Fri, Sep 10, 2010	23.46	23.53	23.38	23.49
780	NASDAQ	FTA	Thu, Sep 9, 2010	23.58	23.58	23.37	23.44
779	NASDAQ	FTA	Wed, Sep 8, 2010	23.18	23.36	23.18	23.23
778	NASDAQ	FTA	Tue, Sep 7, 2010	23.35	23.35	23.18	23.18
777	NASDAQ	FTA	Fri, Sep 3, 2010	23.48	24.37	23.32	23.50
776	NASDAQ	FTA	Thu, Sep 2, 2010	23.15	23.23	23.00	23.21
775	NASDAQ	FTA	Wed, Sep 1, 2010	22.62	22.99	22.57	22.92
774	NASDAQ	FTA	Tue, Aug 31, 2010	22.24	22.36	22.13	22.22
773	NASDAQ	FTA	Mon, Aug 30, 2010	22.62	22.62	22.33	22.33
772	NASDAQ	FTA	Fri, Aug 27, 2010	22.30	22.64	22.13	22.64
771	NASDAQ	FTA	Thu, Aug 26, 2010	22.47	22.50	22.23	22.29
770	NASDAQ	FTA	Wed, Aug 25, 2010	22.24	22.47	22.09	22.41
769	NASDAQ	FTA	Tue, Aug 24, 2010	22.31	22.41	22.25	22.32
768	NASDAQ	FTA	Mon, Aug 23, 2010	22.68	22.71	22.59	22.59
767	NASDAQ	FTA	Fri, Aug 20, 2010	22.63	22.65	22.44	22.64
766	NASDAQ	FTA	Thu, Aug 19, 2010	23.04	23.04	22.65	22.72
765	NASDAQ	FTA	Wed, Aug 18, 2010	23.06	23.22	23.05	23.19
764	NASDAQ	FTA	Tue, Aug 17, 2010	23.02	23.23	22.96	23.07
763	NASDAQ	FTA	Mon, Aug 16, 2010	22.66	22.85	22.59	22.79
762	NASDAQ	FTA	Fri, Aug 13, 2010	22.73	22.94	22.73	22.83
761	NASDAQ	FTA	Thu, Aug 12, 2010	22.67	22.91	22.59	22.87
760	NASDAQ	FTA	Wed, Aug 11, 2010	23.22	23.22	22.97	22.98
759	NASDAQ	FTA	Tue, Aug 10, 2010	23.52	23.71	23.48	23.66
758	NASDAQ	FTA	Mon, Aug 9, 2010	23.78	23.81	23.67	23.81
757	NASDAQ	FTA	Fri, Aug 6, 2010	23.44	23.65	23.37	23.62
756	NASDAQ	FTA	Thu, Aug 5, 2010	23.61	23.74	23.61	23.71
755	NASDAQ	FTA	Wed, Aug 4, 2010	23.59	23.76	23.59	23.75
754	NASDAQ	FTA	Tue, Aug 3, 2010	23.79	23.79	23.58	23.61
753	NASDAQ	FTA	Mon, Aug 2, 2010	23.64	23.74	23.64	23.74
752	NASDAQ	FTA	Fri, Jul 30, 2010	23.00	23.35	22.94	23.27
751	NASDAQ	FTA	Thu, Jul 29, 2010	23.54	23.56	23.05	23.22
750	NASDAQ	FTA	Wed, Jul 28, 2010	23.67	23.67	23.32	23.36
749	NASDAQ	FTA	Tue, Jul 27, 2010	23.73	23.73	23.54	23.59
748	NASDAQ	FTA	Mon, Jul 26, 2010	23.33	23.60	23.33	23.60
747	NASDAQ	FTA	Fri, Jul 23, 2010	23.07	23.33	23.04	23.28
746	NASDAQ	FTA	Thu, Jul 22, 2010	22.89	23.16	22.89	23.08
745	NASDAQ	FTA	Wed, Jul 21, 2010	22.95	22.95	22.52	22.58
744	NASDAQ	FTA	Tue, Jul 20, 2010	22.44	22.94	22.44	22.94
743	NASDAQ	FTA	Mon, Jul 19, 2010	22.63	22.73	22.55	22.68
742	NASDAQ	FTA	Fri, Jul 16, 2010	22.83	22.83	22.46	22.46
741	NASDAQ	FTA	Thu, Jul 15, 2010	22.83	23.11	22.83	23.11
740	NASDAQ	FTA	Wed, Jul 14, 2010	22.95	23.11	22.85	23.03
739	NASDAQ	FTA	Tue, Jul 13, 2010	22.92	23.10	22.92	23.07
738	NASDAQ	FTA	Mon, Jul 12, 2010	22.75	22.75	22.56	22.72
737	NASDAQ	FTA	Fri, Jul 9, 2010	22.59	22.76	22.54	22.76
736	NASDAQ	FTA	Thu, Jul 8, 2010	22.44	22.57	22.38	22.57
735	NASDAQ	FTA	Wed, Jul 7, 2010	21.76	22.33	21.76	22.33
734	NASDAQ	FTA	Tue, Jul 6, 2010	21.78	21.97	21.57	21.64
733	NASDAQ	FTA	Fri, Jul 2, 2010	21.69	21.71	21.50	21.61
732	NASDAQ	FTA	Thu, Jul 1, 2010	21.59	21.70	21.34	21.65
731	NASDAQ	FTA	Wed, Jun 30, 2010	21.98	22.14	21.73	21.79
730	NASDAQ	FTA	Tue, Jun 29, 2010	22.48	22.48	21.91	21.91
729	NASDAQ	FTA	Mon, Jun 28, 2010	22.57	22.75	22.57	22.74
728	NASDAQ	FTA	Fri, Jun 25, 2010	22.49	22.73	22.46	22.66
727	NASDAQ	FTA	Thu, Jun 24, 2010	22.87	22.88	22.53	22.53
726	NASDAQ	FTA	Wed, Jun 23, 2010	23.08	23.08	22.74	22.90
725	NASDAQ	FTA	Tue, Jun 22, 2010	23.47	23.54	22.95	22.97
724	NASDAQ	FTA	Mon, Jun 21, 2010	24.05	24.05	23.57	23.58
723	NASDAQ	FTA	Fri, Jun 18, 2010	23.78	23.83	23.72	23.74
722	NASDAQ	FTA	Thu, Jun 17, 2010	23.74	23.78	23.54	23.77
721	NASDAQ	FTA	Wed, Jun 16, 2010	23.58	23.78	23.57	23.68
720	NASDAQ	FTA	Tue, Jun 15, 2010	23.40	23.67	23.36	23.67
719	NASDAQ	FTA	Mon, Jun 14, 2010	23.36	23.46	23.21	23.27
718	NASDAQ	FTA	Fri, Jun 11, 2010	22.95	23.15	22.84	23.15
717	NASDAQ	FTA	Thu, Jun 10, 2010	22.95	23.06	22.80	23.06
716	NASDAQ	FTA	Wed, Jun 9, 2010	22.61	22.83	22.37	22.37
715	NASDAQ	FTA	Tue, Jun 8, 2010	22.34	22.51	22.14	22.50
714	NASDAQ	FTA	Mon, Jun 7, 2010	22.49	22.65	22.31	22.31
713	NASDAQ	FTA	Fri, Jun 4, 2010	22.90	22.99	22.46	22.51
712	NASDAQ	FTA	Thu, Jun 3, 2010	23.26	23.30	23.10	23.24
711	NASDAQ	FTA	Wed, Jun 2, 2010	22.65	23.02	22.65	23.02
710	NASDAQ	FTA	Tue, Jun 1, 2010	22.82	23.12	22.82	22.87
709	NASDAQ	FTA	Fri, May 28, 2010	23.19	23.28	22.96	23.18
708	NASDAQ	FTA	Thu, May 27, 2010	22.87	23.18	22.87	23.18
707	NASDAQ	FTA	Wed, May 26, 2010	22.77	22.89	22.52	22.56
706	NASDAQ	FTA	Tue, May 25, 2010	22.11	22.57	21.85	22.57
705	NASDAQ	FTA	Mon, May 24, 2010	22.66	22.88	22.60	22.60
704	NASDAQ	FTA	Fri, May 21, 2010	22.22	22.79	22.13	22.79
703	NASDAQ	FTA	Thu, May 20, 2010	23.00	23.00	22.52	22.53
702	NASDAQ	FTA	Wed, May 19, 2010	23.50	23.51	23.14	23.45
701	NASDAQ	FTA	Tue, May 18, 2010	23.97	24.06	23.53	23.55
700	NASDAQ	FTA	Mon, May 17, 2010	23.77	23.80	23.44	23.80
699	NASDAQ	FTA	Fri, May 14, 2010	23.92	23.92	23.55	23.60
698	NASDAQ	FTA	Thu, May 13, 2010	24.26	24.35	24.10	24.10
697	NASDAQ	FTA	Wed, May 12, 2010	24.10	24.29	24.10	24.28
696	NASDAQ	FTA	Tue, May 11, 2010	23.81	24.06	23.78	23.93
695	NASDAQ	FTA	Mon, May 10, 2010	23.96	23.96	23.72	23.77
694	NASDAQ	FTA	Fri, May 7, 2010	23.24	23.50	22.85	23.14
693	NASDAQ	FTA	Thu, May 6, 2010	24.13	54.83	0.14	23.54
692	NASDAQ	FTA	Wed, May 5, 2010	24.19	24.31	24.13	24.25
691	NASDAQ	FTA	Tue, May 4, 2010	24.73	24.73	24.33	24.38
690	NASDAQ	FTA	Mon, May 3, 2010	24.76	24.93	24.74	24.93
689	NASDAQ	FTA	Fri, Apr 30, 2010	24.93	25.01	24.65	24.65
688	NASDAQ	FTA	Thu, Apr 29, 2010	24.81	24.99	24.81	24.96
687	NASDAQ	FTA	Wed, Apr 28, 2010	24.55	24.68	24.55	24.62
686	NASDAQ	FTA	Tue, Apr 27, 2010	24.92	25.00	24.48	24.48
685	NASDAQ	FTA	Mon, Apr 26, 2010	25.16	25.17	25.00	25.02
684	NASDAQ	FTA	Fri, Apr 23, 2010	24.97	25.10	24.88	25.09
683	NASDAQ	FTA	Thu, Apr 22, 2010	24.68	24.96	24.68	24.96
682	NASDAQ	FTA	Wed, Apr 21, 2010	24.88	24.89	24.77	24.88
681	NASDAQ	FTA	Tue, Apr 20, 2010	24.80	24.89	24.79	24.89
680	NASDAQ	FTA	Mon, Apr 19, 2010	24.58	24.59	24.46	24.58
679	NASDAQ	FTA	Fri, Apr 16, 2010	24.83	24.84	24.45	24.60
678	NASDAQ	FTA	Thu, Apr 15, 2010	24.89	24.95	24.81	24.92
677	NASDAQ	FTA	Wed, Apr 14, 2010	24.73	24.90	24.68	24.90
676	NASDAQ	FTA	Tue, Apr 13, 2010	24.56	24.72	24.54	24.71
675	NASDAQ	FTA	Mon, Apr 12, 2010	24.64	24.71	24.62	24.69
674	NASDAQ	FTA	Fri, Apr 9, 2010	24.53	24.63	24.43	24.62
673	NASDAQ	FTA	Thu, Apr 8, 2010	24.39	24.48	24.29	24.47
672	NASDAQ	FTA	Wed, Apr 7, 2010	24.54	24.58	24.42	24.42
671	NASDAQ	FTA	Tue, Apr 6, 2010	24.48	24.62	24.48	24.62
670	NASDAQ	FTA	Mon, Apr 5, 2010	24.44	24.53	24.44	24.51
669	NASDAQ	FTA	Thu, Apr 1, 2010	24.38	24.40	24.30	24.38
668	NASDAQ	FTA	Wed, Mar 31, 2010	24.15	24.26	24.13	24.19
667	NASDAQ	FTA	Tue, Mar 30, 2010	24.27	24.33	24.20	24.26
666	NASDAQ	FTA	Mon, Mar 29, 2010	24.16	24.25	24.16	24.23
665	NASDAQ	FTA	Fri, Mar 26, 2010	24.09	24.17	23.97	24.08
664	NASDAQ	FTA	Thu, Mar 25, 2010	24.24	24.25	24.03	24.03
663	NASDAQ	FTA	Wed, Mar 24, 2010	24.28	24.28	24.11	24.14
662	NASDAQ	FTA	Tue, Mar 23, 2010	24.21	24.34	24.12	24.34
661	NASDAQ	FTA	Mon, Mar 22, 2010	23.92	24.17	23.92	24.15
660	NASDAQ	FTA	Fri, Mar 19, 2010	24.21	24.21	24.00	24.00
659	NASDAQ	FTA	Thu, Mar 18, 2010	24.15	24.16	24.05	24.14
658	NASDAQ	FTA	Wed, Mar 17, 2010	24.06	24.15	24.05	24.13
657	NASDAQ	FTA	Tue, Mar 16, 2010	23.79	23.90	23.77	23.90
656	NASDAQ	FTA	Mon, Mar 15, 2010	23.74	23.74	23.59	23.64
655	NASDAQ	FTA	Fri, Mar 12, 2010	23.84	23.84	23.71	23.73
654	NASDAQ	FTA	Thu, Mar 11, 2010	23.63	23.77	23.55	23.76
653	NASDAQ	FTA	Wed, Mar 10, 2010	23.65	23.68	23.59	23.60
652	NASDAQ	FTA	Tue, Mar 9, 2010	23.52	23.63	23.52	23.58
651	NASDAQ	FTA	Mon, Mar 8, 2010	23.54	23.60	23.54	23.58
650	NASDAQ	FTA	Fri, Mar 5, 2010	23.35	23.55	23.35	23.54
649	NASDAQ	FTA	Thu, Mar 4, 2010	23.23	23.23	23.12	23.18
648	NASDAQ	FTA	Wed, Mar 3, 2010	23.20	23.28	23.11	23.17
647	NASDAQ	FTA	Tue, Mar 2, 2010	23.14	23.20	23.14	23.14
646	NASDAQ	FTA	Mon, Mar 1, 2010	22.88	23.05	22.87	23.03
645	NASDAQ	FTA	Fri, Feb 26, 2010	22.76	22.85	22.76	22.81
644	NASDAQ	FTA	Thu, Feb 25, 2010	22.52	22.72	22.45	22.68
643	NASDAQ	FTA	Wed, Feb 24, 2010	22.68	22.81	22.59	22.81
642	NASDAQ	FTA	Tue, Feb 23, 2010	22.74	22.75	22.59	22.68
641	NASDAQ	FTA	Mon, Feb 22, 2010	22.96	22.96	22.82	22.84
640	NASDAQ	FTA	Fri, Feb 19, 2010	22.73	22.89	22.64	22.86
639	NASDAQ	FTA	Thu, Feb 18, 2010	22.55	22.70	22.55	22.68
638	NASDAQ	FTA	Wed, Feb 17, 2010	22.55	22.57	22.49	22.56
637	NASDAQ	FTA	Tue, Feb 16, 2010	22.25	22.48	22.23	22.46
636	NASDAQ	FTA	Fri, Feb 12, 2010	21.90	22.07	21.86	22.07
635	NASDAQ	FTA	Thu, Feb 11, 2010	21.92	22.14	21.87	22.12
634	NASDAQ	FTA	Wed, Feb 10, 2010	22.00	22.01	21.79	21.96
633	NASDAQ	FTA	Tue, Feb 9, 2010	22.01	22.18	21.91	22.12
632	NASDAQ	FTA	Mon, Feb 8, 2010	21.92	22.01	21.79	21.79
631	NASDAQ	FTA	Fri, Feb 5, 2010	21.96	21.96	21.56	21.91
630	NASDAQ	FTA	Thu, Feb 4, 2010	22.35	22.38	21.89	21.89
629	NASDAQ	FTA	Wed, Feb 3, 2010	22.62	22.68	22.54	22.58
628	NASDAQ	FTA	Tue, Feb 2, 2010	22.43	22.71	22.39	22.70
627	NASDAQ	FTA	Mon, Feb 1, 2010	22.22	22.34	22.22	22.27
626	NASDAQ	FTA	Fri, Jan 29, 2010	22.37	22.51	22.11	22.13
625	NASDAQ	FTA	Thu, Jan 28, 2010	22.50	22.60	22.26	22.32
624	NASDAQ	FTA	Wed, Jan 27, 2010	22.46	22.48	22.26	22.47
623	NASDAQ	FTA	Tue, Jan 26, 2010	22.46	22.61	22.45	22.58
622	NASDAQ	FTA	Mon, Jan 25, 2010	22.68	22.68	22.48	22.56
621	NASDAQ	FTA	Fri, Jan 22, 2010	22.81	22.83	22.53	22.53
620	NASDAQ	FTA	Thu, Jan 21, 2010	23.08	23.08	22.81	22.88
619	NASDAQ	FTA	Wed, Jan 20, 2010	23.29	23.29	23.04	23.22
618	NASDAQ	FTA	Tue, Jan 19, 2010	23.15	23.42	23.15	23.42
617	NASDAQ	FTA	Fri, Jan 15, 2010	23.02	23.10	22.99	23.10
616	NASDAQ	FTA	Thu, Jan 14, 2010	23.20	23.31	23.20	23.26
615	NASDAQ	FTA	Wed, Jan 13, 2010	23.07	23.28	23.07	23.28
614	NASDAQ	FTA	Tue, Jan 12, 2010	23.15	23.19	23.00	23.10
613	NASDAQ	FTA	Mon, Jan 11, 2010	23.27	23.27	23.21	23.25
612	NASDAQ	FTA	Fri, Jan 8, 2010	23.06	23.22	23.04	23.21
611	NASDAQ	FTA	Thu, Jan 7, 2010	23.00	23.14	22.97	23.14
610	NASDAQ	FTA	Wed, Jan 6, 2010	23.02	23.07	23.00	23.06
609	NASDAQ	FTA	Tue, Jan 5, 2010	22.91	22.98	22.87	22.94
608	NASDAQ	FTA	Mon, Jan 4, 2010	22.96	23.01	22.90	22.94
607	NASDAQ	FTA	Thu, Dec 31, 2009	22.78	22.81	22.60	22.60
606	NASDAQ	FTA	Wed, Dec 30, 2009	22.90	22.90	22.80	22.84
605	NASDAQ	FTA	Tue, Dec 29, 2009	23.01	23.01	22.89	22.97
604	NASDAQ	FTA	Mon, Dec 28, 2009	23.00	23.00	22.93	22.96
603	NASDAQ	FTA	Thu, Dec 24, 2009	22.90	23.00	22.90	22.95
602	NASDAQ	FTA	Wed, Dec 23, 2009	22.83	22.85	22.72	22.84
601	NASDAQ	FTA	Tue, Dec 22, 2009	22.74	22.83	22.69	22.70
600	NASDAQ	FTA	Mon, Dec 21, 2009	22.70	22.92	22.70	22.86
599	NASDAQ	FTA	Fri, Dec 18, 2009	22.71	22.71	22.44	22.51
598	NASDAQ	FTA	Thu, Dec 17, 2009	22.67	22.67	22.47	22.53
597	NASDAQ	FTA	Wed, Dec 16, 2009	22.74	22.94	22.74	22.79
596	NASDAQ	FTA	Tue, Dec 15, 2009	22.74	22.78	22.72	22.77
595	NASDAQ	FTA	Mon, Dec 14, 2009	22.76	22.79	22.70	22.79
594	NASDAQ	FTA	Fri, Dec 11, 2009	22.46	22.56	22.44	22.53
593	NASDAQ	FTA	Thu, Dec 10, 2009	22.27	22.43	22.27	22.37
592	NASDAQ	FTA	Wed, Dec 9, 2009	22.15	22.17	21.99	22.17
591	NASDAQ	FTA	Tue, Dec 8, 2009	22.27	22.27	22.02	22.08
590	NASDAQ	FTA	Mon, Dec 7, 2009	22.35	22.44	22.27	22.36
589	NASDAQ	FTA	Fri, Dec 4, 2009	22.32	22.44	22.12	22.22
588	NASDAQ	FTA	Thu, Dec 3, 2009	22.30	22.30	22.21	22.25
587	NASDAQ	FTA	Wed, Dec 2, 2009	22.30	22.31	22.20	22.30
586	NASDAQ	FTA	Tue, Dec 1, 2009	22.14	22.18	22.03	22.14
585	NASDAQ	FTA	Mon, Nov 30, 2009	21.74	21.84	21.65	21.84
584	NASDAQ	FTA	Fri, Nov 27, 2009	21.67	21.90	21.67	21.77
583	NASDAQ	FTA	Wed, Nov 25, 2009	21.98	22.16	21.98	22.14
582	NASDAQ	FTA	Tue, Nov 24, 2009	21.90	21.95	21.75	21.90
581	NASDAQ	FTA	Mon, Nov 23, 2009	21.88	22.09	21.88	21.89
580	NASDAQ	FTA	Fri, Nov 20, 2009	21.62	21.69	21.56	21.69
579	NASDAQ	FTA	Thu, Nov 19, 2009	21.84	21.84	21.61	21.65
578	NASDAQ	FTA	Wed, Nov 18, 2009	22.01	22.11	21.91	21.99
577	NASDAQ	FTA	Tue, Nov 17, 2009	22.02	22.04	21.90	22.03
576	NASDAQ	FTA	Mon, Nov 16, 2009	22.00	22.15	22.00	22.11
575	NASDAQ	FTA	Fri, Nov 13, 2009	21.62	21.81	21.62	21.81
574	NASDAQ	FTA	Thu, Nov 12, 2009	21.84	21.96	21.58	21.58
573	NASDAQ	FTA	Wed, Nov 11, 2009	21.80	21.87	21.75	21.81
572	NASDAQ	FTA	Tue, Nov 10, 2009	21.79	21.79	21.66	21.74
571	NASDAQ	FTA	Mon, Nov 9, 2009	21.57	21.76	21.57	21.76
570	NASDAQ	FTA	Fri, Nov 6, 2009	21.25	21.27	21.19	21.27
569	NASDAQ	FTA	Thu, Nov 5, 2009	21.12	21.25	21.12	21.25
568	NASDAQ	FTA	Wed, Nov 4, 2009	20.99	21.06	20.83	20.83
567	NASDAQ	FTA	Tue, Nov 3, 2009	20.71	20.77	20.60	20.73
566	NASDAQ	FTA	Mon, Nov 2, 2009	20.75	20.75	20.49	20.51
565	NASDAQ	FTA	Fri, Oct 30, 2009	21.00	21.00	20.45	20.52
564	NASDAQ	FTA	Thu, Oct 29, 2009	20.93	21.06	20.93	21.06
563	NASDAQ	FTA	Wed, Oct 28, 2009	20.99	20.99	20.61	20.63
562	NASDAQ	FTA	Tue, Oct 27, 2009	21.02	21.13	21.02	21.09
561	NASDAQ	FTA	Mon, Oct 26, 2009	21.44	21.66	21.10	21.10
560	NASDAQ	FTA	Fri, Oct 23, 2009	21.72	21.72	21.31	21.37
559	NASDAQ	FTA	Thu, Oct 22, 2009	21.45	21.55	21.45	21.55
558	NASDAQ	FTA	Wed, Oct 21, 2009	21.79	21.81	21.61	21.61
557	NASDAQ	FTA	Tue, Oct 20, 2009	21.72	21.73	21.61	21.69
556	NASDAQ	FTA	Mon, Oct 19, 2009	21.70	21.83	21.70	21.83
555	NASDAQ	FTA	Fri, Oct 16, 2009	21.50	21.53	21.50	21.53
554	NASDAQ	FTA	Thu, Oct 15, 2009	21.50	21.66	21.50	21.64
553	NASDAQ	FTA	Wed, Oct 14, 2009	21.49	21.54	21.37	21.52
552	NASDAQ	FTA	Tue, Oct 13, 2009	21.15	21.27	21.15	21.22
551	NASDAQ	FTA	Mon, Oct 12, 2009	21.34	21.39	21.28	21.32
550	NASDAQ	FTA	Fri, Oct 9, 2009	21.12	21.21	21.11	21.21
549	NASDAQ	FTA	Thu, Oct 8, 2009	21.08	21.17	21.08	21.11
548	NASDAQ	FTA	Wed, Oct 7, 2009	20.88	20.90	20.86	20.86
547	NASDAQ	FTA	Tue, Oct 6, 2009	20.94	21.05	20.84	20.84
546	NASDAQ	FTA	Mon, Oct 5, 2009	20.44	20.67	20.44	20.67
545	NASDAQ	FTA	Fri, Oct 2, 2009	20.27	20.36	20.27	20.35
544	NASDAQ	FTA	Thu, Oct 1, 2009	20.77	20.78	20.57	20.59
543	NASDAQ	FTA	Wed, Sep 30, 2009	20.91	21.18	20.88	21.08
542	NASDAQ	FTA	Tue, Sep 29, 2009	21.31	21.31	21.15	21.30
541	NASDAQ	FTA	Mon, Sep 28, 2009	21.10	21.20	21.10	21.17
540	NASDAQ	FTA	Fri, Sep 25, 2009	20.90	20.97	20.80	20.82
539	NASDAQ	FTA	Thu, Sep 24, 2009	21.19	21.24	20.91	20.99
538	NASDAQ	FTA	Wed, Sep 23, 2009	21.45	21.64	21.26	21.26
537	NASDAQ	FTA	Tue, Sep 22, 2009	21.45	21.58	21.41	21.52
536	NASDAQ	FTA	Mon, Sep 21, 2009	21.25	21.36	21.18	21.33
535	NASDAQ	FTA	Fri, Sep 18, 2009	21.45	21.51	21.34	21.47
534	NASDAQ	FTA	Thu, Sep 17, 2009	21.55	21.59	21.32	21.47
533	NASDAQ	FTA	Wed, Sep 16, 2009	21.39	21.53	21.39	21.50
532	NASDAQ	FTA	Tue, Sep 15, 2009	21.08	21.26	21.00	21.22
531	NASDAQ	FTA	Mon, Sep 14, 2009	20.62	21.00	20.62	21.00
530	NASDAQ	FTA	Fri, Sep 11, 2009	20.75	20.80	20.75	20.79
529	NASDAQ	FTA	Thu, Sep 10, 2009	20.40	20.78	20.40	20.78
528	NASDAQ	FTA	Wed, Sep 9, 2009	20.28	20.56	20.28	20.47
527	NASDAQ	FTA	Tue, Sep 8, 2009	20.28	20.35	20.24	20.35
526	NASDAQ	FTA	Fri, Sep 4, 2009	19.88	20.05	19.80	20.05
525	NASDAQ	FTA	Thu, Sep 3, 2009	19.65	19.82	19.65	19.82
524	NASDAQ	FTA	Wed, Sep 2, 2009	19.57	19.68	19.56	19.66
523	NASDAQ	FTA	Tue, Sep 1, 2009	20.02	20.30	19.78	19.78
522	NASDAQ	FTA	Mon, Aug 31, 2009	20.17	20.17	20.05	20.15
521	NASDAQ	FTA	Fri, Aug 28, 2009	20.53	20.53	20.26	20.34
520	NASDAQ	FTA	Thu, Aug 27, 2009	20.17	20.35	20.03	20.35
519	NASDAQ	FTA	Wed, Aug 26, 2009	20.24	20.31	20.18	20.27
518	NASDAQ	FTA	Tue, Aug 25, 2009	20.44	20.49	20.25	20.31
517	NASDAQ	FTA	Mon, Aug 24, 2009	20.38	20.46	20.19	20.24
516	NASDAQ	FTA	Fri, Aug 21, 2009	20.15	20.22	20.12	20.16
515	NASDAQ	FTA	Thu, Aug 20, 2009	19.75	19.76	19.70	19.74
514	NASDAQ	FTA	Wed, Aug 19, 2009	19.36	19.67	19.36	19.56
513	NASDAQ	FTA	Tue, Aug 18, 2009	19.41	19.52	19.41	19.52
512	NASDAQ	FTA	Mon, Aug 17, 2009	19.28	19.28	19.28	19.28
511	NASDAQ	FTA	Fri, Aug 14, 2009	19.81	19.81	19.64	19.69
510	NASDAQ	FTA	Thu, Aug 13, 2009	19.85	19.93	19.81	19.81
509	NASDAQ	FTA	Wed, Aug 12, 2009	19.64	19.82	19.64	19.82
508	NASDAQ	FTA	Tue, Aug 11, 2009	19.54	19.54	19.48	19.49
507	NASDAQ	FTA	Mon, Aug 10, 2009	19.73	19.78	19.73	19.78
506	NASDAQ	FTA	Thu, Aug 6, 2009	19.54	19.55	19.39	19.53
505	NASDAQ	FTA	Wed, Aug 5, 2009	19.39	19.54	19.38	19.54
504	NASDAQ	FTA	Tue, Aug 4, 2009	19.44	19.62	19.41	19.49
503	NASDAQ	FTA	Mon, Aug 3, 2009	19.36	19.46	19.36	19.44
502	NASDAQ	FTA	Fri, Jul 31, 2009	19.00	19.16	19.00	19.16
501	NASDAQ	FTA	Thu, Jul 30, 2009	19.24	19.29	19.13	19.13
500	NASDAQ	FTA	Wed, Jul 29, 2009	18.81	18.82	18.68	18.80
499	NASDAQ	FTA	Tue, Jul 28, 2009	18.98	18.98	18.90	18.90
498	NASDAQ	FTA	Mon, Jul 27, 2009	18.88	19.02	18.88	18.97
497	NASDAQ	FTA	Fri, Jul 24, 2009	18.76	18.76	18.75	18.75
496	NASDAQ	FTA	Thu, Jul 23, 2009	18.48	18.76	18.48	18.76
495	NASDAQ	FTA	Wed, Jul 22, 2009	18.16	18.21	18.16	18.20
494	NASDAQ	FTA	Tue, Jul 21, 2009	18.39	18.39	18.13	18.13
493	NASDAQ	FTA	Mon, Jul 20, 2009	18.02	18.14	18.02	18.14
492	NASDAQ	FTA	Fri, Jul 17, 2009	17.86	17.90	17.80	17.85
491	NASDAQ	FTA	Thu, Jul 16, 2009	17.71	17.88	17.65	17.87
490	NASDAQ	FTA	Wed, Jul 15, 2009	17.43	17.77	17.43	17.77
489	NASDAQ	FTA	Tue, Jul 14, 2009	17.18	17.26	17.10	17.26
488	NASDAQ	FTA	Mon, Jul 13, 2009	16.78	17.03	16.78	16.99
487	NASDAQ	FTA	Fri, Jul 10, 2009	16.71	16.72	16.71	16.71
486	NASDAQ	FTA	Thu, Jul 9, 2009	16.79	16.86	16.68	16.82
485	NASDAQ	FTA	Wed, Jul 8, 2009	16.85	16.92	16.46	16.58
484	NASDAQ	FTA	Tue, Jul 7, 2009	17.00	17.07	16.88	16.89
483	NASDAQ	FTA	Mon, Jul 6, 2009	17.18	17.21	17.02	17.17
482	NASDAQ	FTA	Thu, Jul 2, 2009	17.57	17.57	17.44	17.48
481	NASDAQ	FTA	Wed, Jul 1, 2009	18.24	18.29	18.07	18.07
480	NASDAQ	FTA	Tue, Jun 30, 2009	18.12	18.18	17.81	17.95
479	NASDAQ	FTA	Mon, Jun 29, 2009	17.94	18.14	17.88	18.14
478	NASDAQ	FTA	Fri, Jun 26, 2009	17.82	17.82	17.82	17.82
477	NASDAQ	FTA	Thu, Jun 25, 2009	17.45	17.93	17.45	17.93
476	NASDAQ	FTA	Wed, Jun 24, 2009	17.33	17.62	17.33	17.60
475	NASDAQ	FTA	Tue, Jun 23, 2009	17.27	17.27	17.11	17.23
474	NASDAQ	FTA	Mon, Jun 22, 2009	18.00	18.00	17.49	17.59
473	NASDAQ	FTA	Fri, Jun 19, 2009	18.33	18.33	18.14	18.15
472	NASDAQ	FTA	Thu, Jun 18, 2009	18.18	18.18	18.15	18.15
471	NASDAQ	FTA	Wed, Jun 17, 2009	17.90	18.13	17.90	18.13
470	NASDAQ	FTA	Tue, Jun 16, 2009	18.72	18.74	18.21	18.24
469	NASDAQ	FTA	Mon, Jun 15, 2009	18.76	18.76	18.49	18.58
468	NASDAQ	FTA	Fri, Jun 12, 2009	18.97	18.97	18.97	18.97
467	NASDAQ	FTA	Thu, Jun 11, 2009	19.30	19.40	19.22	19.34
466	NASDAQ	FTA	Wed, Jun 10, 2009	19.31	19.31	18.78	19.02
465	NASDAQ	FTA	Tue, Jun 9, 2009	18.99	19.14	18.95	19.13
464	NASDAQ	FTA	Mon, Jun 8, 2009	18.68	18.69	18.64	18.65
463	NASDAQ	FTA	Fri, Jun 5, 2009	19.13	19.13	19.06	19.10
462	NASDAQ	FTA	Thu, Jun 4, 2009	18.73	19.07	18.73	19.03
461	NASDAQ	FTA	Wed, Jun 3, 2009	18.72	18.74	18.56	18.56
460	NASDAQ	FTA	Tue, Jun 2, 2009	19.03	19.16	19.03	19.16
459	NASDAQ	FTA	Mon, Jun 1, 2009	18.74	19.20	18.73	19.09
458	NASDAQ	FTA	Fri, May 29, 2009	18.05	18.15	17.94	18.09
457	NASDAQ	FTA	Thu, May 28, 2009	17.74	18.01	17.69	18.01
456	NASDAQ	FTA	Wed, May 27, 2009	18.09	18.20	17.68	17.69
455	NASDAQ	FTA	Tue, May 26, 2009	17.82	18.00	17.82	18.00
454	NASDAQ	FTA	Fri, May 22, 2009	17.49	17.60	17.48	17.60
453	NASDAQ	FTA	Thu, May 21, 2009	17.61	17.61	17.28	17.42
452	NASDAQ	FTA	Wed, May 20, 2009	18.27	18.53	18.08	18.16
451	NASDAQ	FTA	Tue, May 19, 2009	17.99	18.16	17.85	18.13
450	NASDAQ	FTA	Mon, May 18, 2009	17.34	17.76	17.34	17.72
449	NASDAQ	FTA	Fri, May 15, 2009	17.43	17.50	17.09	17.10
448	NASDAQ	FTA	Thu, May 14, 2009	17.22	17.49	17.19	17.49
447	NASDAQ	FTA	Wed, May 13, 2009	17.50	17.57	17.14	17.15
446	NASDAQ	FTA	Tue, May 12, 2009	17.94	17.94	17.94	17.94
445	NASDAQ	FTA	Mon, May 11, 2009	18.39	18.44	18.25	18.25
444	NASDAQ	FTA	Fri, May 8, 2009	18.55	18.96	18.55	18.96
443	NASDAQ	FTA	Thu, May 7, 2009	18.63	18.64	18.04	18.11
442	NASDAQ	FTA	Wed, May 6, 2009	18.55	18.63	18.26	18.59
441	NASDAQ	FTA	Tue, May 5, 2009	18.12	18.12	18.07	18.07
440	NASDAQ	FTA	Mon, May 4, 2009	17.89	18.01	17.88	18.01
439	NASDAQ	FTA	Fri, May 1, 2009	17.19	17.44	17.14	17.33
438	NASDAQ	FTA	Thu, Apr 30, 2009	17.36	17.46	17.12	17.16
437	NASDAQ	FTA	Wed, Apr 29, 2009	16.92	17.07	16.91	16.96
436	NASDAQ	FTA	Tue, Apr 28, 2009	16.22	16.56	16.22	16.41
435	NASDAQ	FTA	Mon, Apr 27, 2009	16.71	16.71	16.41	16.50
434	NASDAQ	FTA	Fri, Apr 24, 2009	16.60	16.87	16.60	16.86
433	NASDAQ	FTA	Thu, Apr 23, 2009	16.23	16.38	16.22	16.27
432	NASDAQ	FTA	Wed, Apr 22, 2009	16.36	16.54	16.35	16.53
431	NASDAQ	FTA	Tue, Apr 21, 2009	15.75	16.09	15.75	16.06
430	NASDAQ	FTA	Mon, Apr 20, 2009	15.75	15.79	15.58	15.61
429	NASDAQ	FTA	Fri, Apr 17, 2009	16.35	16.73	16.34	16.64
428	NASDAQ	FTA	Thu, Apr 16, 2009	15.92	16.43	15.92	16.29
427	NASDAQ	FTA	Wed, Apr 15, 2009	15.57	15.75	15.57	15.75
426	NASDAQ	FTA	Tue, Apr 14, 2009	15.76	16.04	15.63	15.69
425	NASDAQ	FTA	Mon, Apr 13, 2009	15.81	16.00	15.55	15.97
424	NASDAQ	FTA	Thu, Apr 9, 2009	15.49	15.91	15.49	15.91
423	NASDAQ	FTA	Wed, Apr 8, 2009	14.76	14.79	14.66	14.79
422	NASDAQ	FTA	Tue, Apr 7, 2009	14.79	14.79	14.57	14.58
421	NASDAQ	FTA	Mon, Apr 6, 2009	15.01	15.01	14.89	14.90
420	NASDAQ	FTA	Fri, Apr 3, 2009	15.02	15.20	15.02	15.20
419	NASDAQ	FTA	Thu, Apr 2, 2009	14.66	15.18	14.66	14.95
418	NASDAQ	FTA	Wed, Apr 1, 2009	13.78	14.18	13.73	14.15
417	NASDAQ	FTA	Tue, Mar 31, 2009	13.92	13.92	13.87	13.87
416	NASDAQ	FTA	Mon, Mar 30, 2009	13.74	13.74	13.48	13.48
415	NASDAQ	FTA	Fri, Mar 27, 2009	14.59	14.59	14.43	14.43
414	NASDAQ	FTA	Thu, Mar 26, 2009	14.49	14.81	14.49	14.79
413	NASDAQ	FTA	Wed, Mar 25, 2009	14.33	14.33	13.80	14.29
412	NASDAQ	FTA	Tue, Mar 24, 2009	14.17	14.38	14.13	14.13
411	NASDAQ	FTA	Mon, Mar 23, 2009	13.59	14.31	13.59	14.31
410	NASDAQ	FTA	Fri, Mar 20, 2009	13.47	13.47	13.18	13.25
409	NASDAQ	FTA	Thu, Mar 19, 2009	13.84	13.86	13.77	13.78
408	NASDAQ	FTA	Wed, Mar 18, 2009	13.66	13.66	13.61	13.61
407	NASDAQ	FTA	Tue, Mar 17, 2009	12.73	12.73	12.73	12.73
406	NASDAQ	FTA	Mon, Mar 16, 2009	13.00	13.10	13.00	13.09
405	NASDAQ	FTA	Fri, Mar 13, 2009	12.78	12.78	12.69	12.69
404	NASDAQ	FTA	Thu, Mar 12, 2009	12.23	12.54	12.23	12.54
403	NASDAQ	FTA	Wed, Mar 11, 2009	12.03	12.25	11.98	12.06
402	NASDAQ	FTA	Mon, Mar 9, 2009	10.98	11.26	10.98	11.20
401	NASDAQ	FTA	Fri, Mar 6, 2009	11.19	11.19	10.80	11.15
400	NASDAQ	FTA	Thu, Mar 5, 2009	11.68	11.68	11.13	11.22
399	NASDAQ	FTA	Wed, Mar 4, 2009	11.82	11.96	11.82	11.93
398	NASDAQ	FTA	Tue, Mar 3, 2009	11.33	11.58	11.31	11.58
397	NASDAQ	FTA	Mon, Mar 2, 2009	11.91	11.91	11.55	11.57
396	NASDAQ	FTA	Fri, Feb 27, 2009	12.47	12.48	12.47	12.48
395	NASDAQ	FTA	Thu, Feb 26, 2009	13.04	13.09	12.66	12.74
394	NASDAQ	FTA	Wed, Feb 25, 2009	12.77	13.11	12.60	12.93
393	NASDAQ	FTA	Tue, Feb 24, 2009	12.59	13.02	12.48	13.02
392	NASDAQ	FTA	Mon, Feb 23, 2009	12.61	12.62	12.29	12.33
391	NASDAQ	FTA	Fri, Feb 20, 2009	12.82	13.13	12.79	12.94
390	NASDAQ	FTA	Thu, Feb 19, 2009	13.42	13.54	13.42	13.47
389	NASDAQ	FTA	Wed, Feb 18, 2009	13.53	13.65	13.35	13.46
388	NASDAQ	FTA	Tue, Feb 17, 2009	13.80	13.80	13.59	13.71
387	NASDAQ	FTA	Fri, Feb 13, 2009	14.57	14.57	14.45	14.47
386	NASDAQ	FTA	Thu, Feb 12, 2009	14.24	14.59	14.16	14.59
385	NASDAQ	FTA	Wed, Feb 11, 2009	14.58	14.58	14.50	14.56
384	NASDAQ	FTA	Tue, Feb 10, 2009	15.35	15.35	14.43	14.43
383	NASDAQ	FTA	Mon, Feb 9, 2009	15.27	15.51	15.27	15.40
382	NASDAQ	FTA	Fri, Feb 6, 2009	15.11	15.40	15.11	15.35
381	NASDAQ	FTA	Thu, Feb 5, 2009	14.75	14.88	14.75	14.84
380	NASDAQ	FTA	Wed, Feb 4, 2009	14.83	14.83	14.52	14.52
379	NASDAQ	FTA	Tue, Feb 3, 2009	14.39	14.60	14.26	14.60
378	NASDAQ	FTA	Mon, Feb 2, 2009	14.37	14.37	14.26	14.29
377	NASDAQ	FTA	Fri, Jan 30, 2009	14.69	14.70	14.64	14.64
376	NASDAQ	FTA	Thu, Jan 29, 2009	15.30	15.30	15.09	15.09
375	NASDAQ	FTA	Wed, Jan 28, 2009	15.27	15.80	15.27	15.67
374	NASDAQ	FTA	Tue, Jan 27, 2009	15.00	15.16	14.94	15.07
373	NASDAQ	FTA	Mon, Jan 26, 2009	15.19	15.29	14.95	15.00
372	NASDAQ	FTA	Fri, Jan 23, 2009	14.36	15.03	14.36	14.82
371	NASDAQ	FTA	Thu, Jan 22, 2009	14.81	14.91	14.56	14.66
370	NASDAQ	FTA	Wed, Jan 21, 2009	14.52	14.52	14.51	14.51
369	NASDAQ	FTA	Tue, Jan 20, 2009	14.57	14.66	14.50	14.50
368	NASDAQ	FTA	Thu, Jan 15, 2009	14.93	15.03	14.58	15.03
367	NASDAQ	FTA	Wed, Jan 14, 2009	15.32	15.32	14.92	14.96
366	NASDAQ	FTA	Tue, Jan 13, 2009	15.83	15.84	15.61	15.77
365	NASDAQ	FTA	Mon, Jan 12, 2009	15.84	15.90	15.68	15.71
364	NASDAQ	FTA	Fri, Jan 9, 2009	16.83	16.83	16.52	16.54
363	NASDAQ	FTA	Thu, Jan 8, 2009	16.69	16.93	16.64	16.93
362	NASDAQ	FTA	Wed, Jan 7, 2009	17.05	17.13	16.78	16.78
361	NASDAQ	FTA	Tue, Jan 6, 2009	17.38	17.54	17.28	17.41
360	NASDAQ	FTA	Mon, Jan 5, 2009	16.86	17.11	16.86	17.01
359	NASDAQ	FTA	Fri, Jan 2, 2009	16.68	16.91	16.68	16.88
358	NASDAQ	FTA	Wed, Dec 31, 2008	16.09	16.38	16.09	16.38
357	NASDAQ	FTA	Tue, Dec 30, 2008	15.62	15.76	15.61	15.74
356	NASDAQ	FTA	Mon, Dec 29, 2008	15.50	15.50	15.23	15.31
355	NASDAQ	FTA	Wed, Dec 24, 2008	15.27	15.40	15.27	15.37
354	NASDAQ	FTA	Tue, Dec 23, 2008	15.71	15.76	15.30	15.30
353	NASDAQ	FTA	Mon, Dec 22, 2008	16.14	16.14	15.52	15.75
352	NASDAQ	FTA	Fri, Dec 19, 2008	16.41	16.41	16.13	16.13
351	NASDAQ	FTA	Thu, Dec 18, 2008	16.66	16.66	16.02	16.16
350	NASDAQ	FTA	Wed, Dec 17, 2008	15.96	16.55	15.96	16.53
349	NASDAQ	FTA	Tue, Dec 16, 2008	15.88	16.24	15.73	16.24
348	NASDAQ	FTA	Mon, Dec 15, 2008	15.80	15.93	15.80	15.93
347	NASDAQ	FTA	Fri, Dec 12, 2008	15.36	15.66	15.03	15.57
346	NASDAQ	FTA	Thu, Dec 11, 2008	16.23	16.25	16.15	16.15
345	NASDAQ	FTA	Wed, Dec 10, 2008	16.07	16.27	15.86	16.06
344	NASDAQ	FTA	Tue, Dec 9, 2008	16.20	16.26	16.05	16.05
343	NASDAQ	FTA	Mon, Dec 8, 2008	16.08	16.28	15.91	16.16
342	NASDAQ	FTA	Fri, Dec 5, 2008	14.47	15.19	14.43	15.19
341	NASDAQ	FTA	Thu, Dec 4, 2008	15.55	15.57	15.14	15.15
340	NASDAQ	FTA	Wed, Dec 3, 2008	14.92	15.23	14.92	15.23
339	NASDAQ	FTA	Tue, Dec 2, 2008	14.68	15.05	14.68	15.03
338	NASDAQ	FTA	Mon, Dec 1, 2008	14.95	14.95	14.80	14.80
337	NASDAQ	FTA	Fri, Nov 28, 2008	15.75	15.75	15.71	15.71
336	NASDAQ	FTA	Wed, Nov 26, 2008	14.89	15.73	14.89	15.73
335	NASDAQ	FTA	Tue, Nov 25, 2008	15.01	15.07	14.74	15.03
334	NASDAQ	FTA	Mon, Nov 24, 2008	14.69	14.82	14.60	14.82
333	NASDAQ	FTA	Fri, Nov 21, 2008	13.10	13.53	12.66	13.53
332	NASDAQ	FTA	Thu, Nov 20, 2008	13.77	13.92	13.26	13.27
331	NASDAQ	FTA	Wed, Nov 19, 2008	14.99	14.99	14.06	14.13
330	NASDAQ	FTA	Tue, Nov 18, 2008	15.07	15.39	14.86	14.86
329	NASDAQ	FTA	Mon, Nov 17, 2008	15.09	15.62	15.07	15.35
328	NASDAQ	FTA	Fri, Nov 14, 2008	16.26	16.26	16.26	16.26
327	NASDAQ	FTA	Thu, Nov 13, 2008	15.10	15.55	14.48	15.51
326	NASDAQ	FTA	Wed, Nov 12, 2008	15.66	15.66	15.26	15.26
325	NASDAQ	FTA	Tue, Nov 11, 2008	15.97	16.34	15.75	16.13
324	NASDAQ	FTA	Mon, Nov 10, 2008	17.06	17.06	16.44	16.49
323	NASDAQ	FTA	Fri, Nov 7, 2008	16.86	16.89	16.77	16.77
322	NASDAQ	FTA	Thu, Nov 6, 2008	17.44	17.44	16.47	16.47
321	NASDAQ	FTA	Wed, Nov 5, 2008	18.21	18.21	17.75	17.76
320	NASDAQ	FTA	Tue, Nov 4, 2008	18.12	18.49	18.12	18.33
319	NASDAQ	FTA	Mon, Nov 3, 2008	18.07	18.07	17.50	17.71
318	NASDAQ	FTA	Fri, Oct 31, 2008	17.38	17.86	17.36	17.81
317	NASDAQ	FTA	Thu, Oct 30, 2008	17.29	17.29	17.12	17.12
316	NASDAQ	FTA	Wed, Oct 29, 2008	17.14	17.32	17.06	17.06
315	NASDAQ	FTA	Tue, Oct 28, 2008	15.56	16.80	15.12	16.80
314	NASDAQ	FTA	Mon, Oct 27, 2008	15.69	15.79	15.69	15.79
313	NASDAQ	FTA	Fri, Oct 24, 2008	14.17	15.96	14.17	15.95
312	NASDAQ	FTA	Thu, Oct 23, 2008	16.52	16.85	15.65	15.87
311	NASDAQ	FTA	Wed, Oct 22, 2008	17.14	17.17	16.00	16.00
310	NASDAQ	FTA	Tue, Oct 21, 2008	18.08	18.23	17.49	17.49
309	NASDAQ	FTA	Mon, Oct 20, 2008	18.73	18.73	17.92	17.92
308	NASDAQ	FTA	Fri, Oct 17, 2008	17.97	18.35	17.17	17.57
307	NASDAQ	FTA	Thu, Oct 16, 2008	17.10	17.13	15.91	17.07
306	NASDAQ	FTA	Wed, Oct 15, 2008	17.94	17.94	17.09	17.09
305	NASDAQ	FTA	Tue, Oct 14, 2008	19.70	19.70	18.78	18.88
304	NASDAQ	FTA	Mon, Oct 13, 2008	19.67	19.67	17.43	18.28
303	NASDAQ	FTA	Fri, Oct 10, 2008	17.10	17.76	15.67	16.97
302	NASDAQ	FTA	Thu, Oct 9, 2008	21.15	21.15	17.77	17.77
301	NASDAQ	FTA	Wed, Oct 8, 2008	18.02	19.39	18.02	19.14
300	NASDAQ	FTA	Tue, Oct 7, 2008	20.34	20.34	19.32	19.32
299	NASDAQ	FTA	Mon, Oct 6, 2008	20.49	20.54	19.78	20.54
298	NASDAQ	FTA	Fri, Oct 3, 2008	21.76	21.94	21.14	21.15
297	NASDAQ	FTA	Thu, Oct 2, 2008	24.38	24.38	21.51	21.51
296	NASDAQ	FTA	Wed, Oct 1, 2008	23.50	23.50	21.68	22.82
295	NASDAQ	FTA	Tue, Sep 30, 2008	21.58	21.93	21.58	21.92
294	NASDAQ	FTA	Mon, Sep 29, 2008	22.36	22.36	21.73	21.80
293	NASDAQ	FTA	Fri, Sep 26, 2008	22.85	23.40	22.85	23.40
292	NASDAQ	FTA	Thu, Sep 25, 2008	23.12	23.47	23.03	23.43
291	NASDAQ	FTA	Wed, Sep 24, 2008	23.09	23.26	23.07	23.23
290	NASDAQ	FTA	Tue, Sep 23, 2008	23.60	23.60	23.10	23.10
289	NASDAQ	FTA	Mon, Sep 22, 2008	23.87	24.17	23.46	23.46
288	NASDAQ	FTA	Fri, Sep 19, 2008	26.48	26.50	23.51	24.76
287	NASDAQ	FTA	Thu, Sep 18, 2008	22.35	23.50	22.26	23.50
286	NASDAQ	FTA	Wed, Sep 17, 2008	23.03	23.03	22.62	22.62
285	NASDAQ	FTA	Tue, Sep 16, 2008	22.85	23.69	22.85	23.69
284	NASDAQ	FTA	Mon, Sep 15, 2008	23.36	24.01	23.36	23.67
283	NASDAQ	FTA	Fri, Sep 12, 2008	24.41	24.41	24.28	24.28
282	NASDAQ	FTA	Thu, Sep 11, 2008	23.94	24.19	23.80	24.19
281	NASDAQ	FTA	Wed, Sep 10, 2008	23.98	24.17	23.98	24.14
280	NASDAQ	FTA	Tue, Sep 9, 2008	24.55	24.55	24.35	24.35
279	NASDAQ	FTA	Mon, Sep 8, 2008	26.58	26.58	24.43	24.83
278	NASDAQ	FTA	Fri, Sep 5, 2008	25.51	25.51	23.48	23.73
277	NASDAQ	FTA	Thu, Sep 4, 2008	24.20	24.20	23.77	23.84
276	NASDAQ	FTA	Wed, Sep 3, 2008	24.45	24.45	24.30	24.36
275	NASDAQ	FTA	Tue, Sep 2, 2008	24.59	24.59	24.22	24.25
274	NASDAQ	FTA	Fri, Aug 29, 2008	24.26	24.28	24.07	24.09
273	NASDAQ	FTA	Thu, Aug 28, 2008	23.90	24.19	23.90	24.19
272	NASDAQ	FTA	Wed, Aug 27, 2008	23.53	23.84	23.50	23.72
271	NASDAQ	FTA	Tue, Aug 26, 2008	25.25	25.25	23.30	23.32
270	NASDAQ	FTA	Mon, Aug 25, 2008	23.97	23.97	23.40	23.40
269	NASDAQ	FTA	Thu, Aug 21, 2008	23.26	23.55	23.26	23.55
268	NASDAQ	FTA	Wed, Aug 20, 2008	23.40	23.50	23.34	23.50
267	NASDAQ	FTA	Tue, Aug 19, 2008	23.68	23.68	23.48	23.48
266	NASDAQ	FTA	Mon, Aug 18, 2008	24.27	24.37	24.03	24.03
265	NASDAQ	FTA	Fri, Aug 15, 2008	24.49	24.49	24.48	24.48
264	NASDAQ	FTA	Thu, Aug 14, 2008	24.31	24.35	24.12	24.14
263	NASDAQ	FTA	Wed, Aug 13, 2008	23.56	23.80	23.56	23.80
262	NASDAQ	FTA	Tue, Aug 12, 2008	24.39	24.39	24.10	24.15
261	NASDAQ	FTA	Mon, Aug 11, 2008	24.86	24.90	24.47	24.54
260	NASDAQ	FTA	Fri, Aug 8, 2008	23.83	23.86	23.78	23.86
259	NASDAQ	FTA	Thu, Aug 7, 2008	23.54	23.54	23.26	23.26
258	NASDAQ	FTA	Wed, Aug 6, 2008	23.60	23.86	23.58	23.86
257	NASDAQ	FTA	Tue, Aug 5, 2008	23.59	23.59	23.59	23.59
256	NASDAQ	FTA	Fri, Aug 1, 2008	23.02	23.21	22.99	23.07
255	NASDAQ	FTA	Thu, Jul 31, 2008	23.45	23.45	23.21	23.21
254	NASDAQ	FTA	Wed, Jul 30, 2008	23.20	23.38	23.19	23.32
253	NASDAQ	FTA	Tue, Jul 29, 2008	22.78	23.05	22.73	23.05
252	NASDAQ	FTA	Mon, Jul 28, 2008	22.63	22.63	22.43	22.43
251	NASDAQ	FTA	Fri, Jul 25, 2008	23.01	23.01	22.67	22.75
250	NASDAQ	FTA	Thu, Jul 24, 2008	23.53	23.56	22.94	22.94
249	NASDAQ	FTA	Wed, Jul 23, 2008	23.72	23.72	23.43	23.54
248	NASDAQ	FTA	Tue, Jul 22, 2008	22.29	23.23	22.29	23.23
247	NASDAQ	FTA	Mon, Jul 21, 2008	23.04	23.04	22.71	22.78
246	NASDAQ	FTA	Fri, Jul 18, 2008	22.66	22.75	22.65	22.74
245	NASDAQ	FTA	Thu, Jul 17, 2008	22.56	22.75	22.56	22.68
244	NASDAQ	FTA	Wed, Jul 16, 2008	21.87	21.87	21.87	21.87
243	NASDAQ	FTA	Tue, Jul 15, 2008	21.39	21.42	21.36	21.36
242	NASDAQ	FTA	Mon, Jul 14, 2008	21.59	21.77	21.35	21.35
241	NASDAQ	FTA	Fri, Jul 11, 2008	21.70	22.15	21.52	21.91
240	NASDAQ	FTA	Thu, Jul 10, 2008	22.34	22.34	22.06	22.25
239	NASDAQ	FTA	Wed, Jul 9, 2008	23.07	23.07	22.38	22.38
238	NASDAQ	FTA	Tue, Jul 8, 2008	22.55	22.91	22.51	22.91
237	NASDAQ	FTA	Mon, Jul 7, 2008	22.89	22.89	22.73	22.73
236	NASDAQ	FTA	Thu, Jul 3, 2008	22.95	22.95	22.71	22.85
235	NASDAQ	FTA	Wed, Jul 2, 2008	23.79	23.79	22.90	22.90
234	NASDAQ	FTA	Tue, Jul 1, 2008	22.87	23.20	22.87	23.20
233	NASDAQ	FTA	Mon, Jun 30, 2008	23.31	23.39	23.27	23.39
232	NASDAQ	FTA	Fri, Jun 27, 2008	23.11	23.16	23.11	23.16
231	NASDAQ	FTA	Thu, Jun 26, 2008	23.90	23.90	23.59	23.59
230	NASDAQ	FTA	Wed, Jun 25, 2008	23.86	24.24	23.86	24.22
229	NASDAQ	FTA	Tue, Jun 24, 2008	23.82	23.86	23.81	23.81
228	NASDAQ	FTA	Mon, Jun 23, 2008	23.98	23.98	23.86	23.86
227	NASDAQ	FTA	Fri, Jun 20, 2008	24.35	24.40	24.16	24.19
226	NASDAQ	FTA	Thu, Jun 19, 2008	24.42	24.56	24.42	24.56
225	NASDAQ	FTA	Wed, Jun 18, 2008	24.45	24.60	24.45	24.53
224	NASDAQ	FTA	Tue, Jun 17, 2008	25.06	25.06	24.95	24.99
223	NASDAQ	FTA	Mon, Jun 16, 2008	24.95	25.14	24.95	25.14
222	NASDAQ	FTA	Fri, Jun 13, 2008	24.84	24.93	24.84	24.90
221	NASDAQ	FTA	Thu, Jun 12, 2008	24.87	24.87	24.67	24.67
220	NASDAQ	FTA	Wed, Jun 11, 2008	24.81	24.83	24.75	24.75
219	NASDAQ	FTA	Tue, Jun 10, 2008	25.15	25.20	25.15	25.17
218	NASDAQ	FTA	Mon, Jun 9, 2008	25.41	25.41	25.14	25.21
217	NASDAQ	FTA	Fri, Jun 6, 2008	25.81	25.81	25.31	25.31
216	NASDAQ	FTA	Thu, Jun 5, 2008	25.89	26.03	25.86	26.03
215	NASDAQ	FTA	Tue, Jun 3, 2008	25.74	25.74	25.48	25.67
214	NASDAQ	FTA	Mon, Jun 2, 2008	25.79	25.79	25.67	25.79
213	NASDAQ	FTA	Fri, May 30, 2008	26.07	26.09	26.05	26.09
212	NASDAQ	FTA	Wed, May 28, 2008	25.72	25.72	25.72	25.72
211	NASDAQ	FTA	Tue, May 27, 2008	25.70	25.70	25.68	25.68
210	NASDAQ	FTA	Fri, May 23, 2008	25.86	25.86	25.50	25.53
209	NASDAQ	FTA	Thu, May 22, 2008	26.00	26.00	26.00	26.00
208	NASDAQ	FTA	Wed, May 21, 2008	26.22	26.22	25.94	25.94
207	NASDAQ	FTA	Tue, May 20, 2008	26.27	26.30	26.24	26.24
206	NASDAQ	FTA	Mon, May 19, 2008	26.71	26.71	26.71	26.71
205	NASDAQ	FTA	Fri, May 16, 2008	26.61	26.61	26.36	26.50
204	NASDAQ	FTA	Thu, May 15, 2008	26.26	26.41	26.22	26.41
203	NASDAQ	FTA	Wed, May 14, 2008	26.30	26.30	26.30	26.30
202	NASDAQ	FTA	Tue, May 13, 2008	26.04	26.04	26.02	26.03
201	NASDAQ	FTA	Mon, May 12, 2008	25.67	25.98	25.67	25.98
200	NASDAQ	FTA	Fri, May 9, 2008	25.62	25.62	25.54	25.54
199	NASDAQ	FTA	Thu, May 8, 2008	25.64	25.68	25.56	25.62
198	NASDAQ	FTA	Wed, May 7, 2008	26.04	26.04	25.57	25.57
197	NASDAQ	FTA	Tue, May 6, 2008	25.75	25.95	25.75	25.95
196	NASDAQ	FTA	Mon, May 5, 2008	25.82	25.82	25.79	25.79
195	NASDAQ	FTA	Fri, May 2, 2008	26.13	26.40	25.93	25.93
194	NASDAQ	FTA	Thu, May 1, 2008	26.01	26.01	26.01	26.01
193	NASDAQ	FTA	Wed, Apr 30, 2008	25.49	25.49	25.28	25.28
192	NASDAQ	FTA	Tue, Apr 29, 2008	25.48	25.50	25.39	25.50
191	NASDAQ	FTA	Mon, Apr 28, 2008	25.43	25.53	25.43	25.52
190	NASDAQ	FTA	Fri, Apr 25, 2008	25.26	25.45	25.26	25.40
189	NASDAQ	FTA	Wed, Apr 23, 2008	24.94	24.94	24.76	24.86
188	NASDAQ	FTA	Tue, Apr 22, 2008	24.96	24.97	24.96	24.96
187	NASDAQ	FTA	Mon, Apr 21, 2008	25.36	25.36	25.25	25.25
186	NASDAQ	FTA	Fri, Apr 18, 2008	25.46	25.46	25.46	25.46
185	NASDAQ	FTA	Wed, Apr 16, 2008	24.70	24.85	24.70	24.85
184	NASDAQ	FTA	Tue, Apr 15, 2008	24.20	24.37	24.20	24.37
183	NASDAQ	FTA	Fri, Apr 11, 2008	24.63	24.63	24.40	24.40
182	NASDAQ	FTA	Wed, Apr 9, 2008	24.72	24.72	24.72	24.72
181	NASDAQ	FTA	Tue, Apr 8, 2008	25.00	25.03	25.00	25.03
180	NASDAQ	FTA	Mon, Apr 7, 2008	25.33	25.38	25.17	25.18
179	NASDAQ	FTA	Fri, Apr 4, 2008	25.27	25.27	25.05	25.05
178	NASDAQ	FTA	Thu, Apr 3, 2008	25.07	25.17	25.04	25.17
177	NASDAQ	FTA	Tue, Apr 1, 2008	24.46	24.86	24.46	24.86
176	NASDAQ	FTA	Mon, Mar 31, 2008	23.80	24.09	23.80	24.02
175	NASDAQ	FTA	Fri, Mar 28, 2008	24.04	24.04	23.80	23.80
174	NASDAQ	FTA	Thu, Mar 27, 2008	24.65	24.65	24.15	24.15
173	NASDAQ	FTA	Wed, Mar 26, 2008	24.54	24.54	24.41	24.42
172	NASDAQ	FTA	Tue, Mar 25, 2008	25.01	25.01	24.72	24.93
171	NASDAQ	FTA	Mon, Mar 24, 2008	24.50	25.03	24.50	25.03
170	NASDAQ	FTA	Thu, Mar 20, 2008	23.72	24.34	23.72	24.33
169	NASDAQ	FTA	Wed, Mar 19, 2008	24.00	24.00	23.71	23.71
168	NASDAQ	FTA	Tue, Mar 18, 2008	23.60	24.10	23.56	24.10
167	NASDAQ	FTA	Mon, Mar 17, 2008	22.99	22.99	22.92	22.92
166	NASDAQ	FTA	Fri, Mar 14, 2008	24.26	24.26	23.58	23.58
165	NASDAQ	FTA	Thu, Mar 13, 2008	23.71	24.27	23.71	24.27
164	NASDAQ	FTA	Mon, Mar 10, 2008	23.62	23.62	23.43	23.44
163	NASDAQ	FTA	Fri, Mar 7, 2008	23.72	23.99	23.63	23.79
162	NASDAQ	FTA	Wed, Mar 5, 2008	24.65	24.88	24.55	24.56
161	NASDAQ	FTA	Tue, Mar 4, 2008	24.21	24.39	24.17	24.17
160	NASDAQ	FTA	Mon, Mar 3, 2008	24.51	24.51	24.44	24.44
159	NASDAQ	FTA	Fri, Feb 29, 2008	25.25	25.25	24.67	24.67
158	NASDAQ	FTA	Thu, Feb 28, 2008	25.87	25.87	25.50	25.56
157	NASDAQ	FTA	Wed, Feb 27, 2008	26.21	26.21	26.08	26.08
156	NASDAQ	FTA	Tue, Feb 26, 2008	25.95	26.14	25.93	26.14
155	NASDAQ	FTA	Mon, Feb 25, 2008	25.29	25.70	25.29	25.59
154	NASDAQ	FTA	Fri, Feb 22, 2008	25.00	25.26	24.92	25.26
153	NASDAQ	FTA	Wed, Feb 20, 2008	25.32	25.57	25.31	25.57
152	NASDAQ	FTA	Tue, Feb 19, 2008	25.70	25.70	25.38	25.59
151	NASDAQ	FTA	Fri, Feb 15, 2008	25.25	25.25	25.24	25.24
150	NASDAQ	FTA	Thu, Feb 14, 2008	25.65	25.65	25.38	25.46
149	NASDAQ	FTA	Wed, Feb 13, 2008	25.84	25.84	25.57	25.57
148	NASDAQ	FTA	Tue, Feb 12, 2008	25.64	25.64	25.36	25.36
147	NASDAQ	FTA	Mon, Feb 11, 2008	25.02	25.47	25.02	25.43
146	NASDAQ	FTA	Fri, Feb 8, 2008	25.47	25.47	25.20	25.38
145	NASDAQ	FTA	Thu, Feb 7, 2008	25.24	25.35	25.24	25.35
144	NASDAQ	FTA	Wed, Feb 6, 2008	25.82	25.82	25.23	25.23
143	NASDAQ	FTA	Tue, Feb 5, 2008	25.84	25.84	25.67	25.68
142	NASDAQ	FTA	Mon, Feb 4, 2008	26.43	26.43	26.22	26.31
141	NASDAQ	FTA	Fri, Feb 1, 2008	26.33	26.69	26.33	26.69
140	NASDAQ	FTA	Thu, Jan 31, 2008	25.09	26.34	25.09	26.21
139	NASDAQ	FTA	Wed, Jan 30, 2008	25.60	25.66	25.47	25.66
138	NASDAQ	FTA	Tue, Jan 29, 2008	25.42	25.62	25.42	25.62
137	NASDAQ	FTA	Mon, Jan 28, 2008	24.44	25.19	24.36	25.19
136	NASDAQ	FTA	Fri, Jan 25, 2008	24.82	24.93	24.50	24.61
135	NASDAQ	FTA	Thu, Jan 24, 2008	25.01	25.01	24.70	24.86
134	NASDAQ	FTA	Wed, Jan 23, 2008	23.76	24.91	23.61	24.91
133	NASDAQ	FTA	Tue, Jan 22, 2008	23.10	23.76	22.94	23.76
132	NASDAQ	FTA	Fri, Jan 18, 2008	23.81	23.81	23.42	23.42
131	NASDAQ	FTA	Thu, Jan 17, 2008	23.88	23.88	23.74	23.83
130	NASDAQ	FTA	Wed, Jan 16, 2008	24.25	24.70	24.25	24.70
129	NASDAQ	FTA	Tue, Jan 15, 2008	24.54	24.54	24.23	24.23
128	NASDAQ	FTA	Mon, Jan 14, 2008	24.83	24.84	24.75	24.84
127	NASDAQ	FTA	Fri, Jan 11, 2008	24.75	24.80	24.66	24.66
126	NASDAQ	FTA	Thu, Jan 10, 2008	24.53	24.99	24.53	24.99
125	NASDAQ	FTA	Wed, Jan 9, 2008	24.20	24.44	23.94	24.39
124	NASDAQ	FTA	Tue, Jan 8, 2008	25.08	25.08	24.27	24.27
123	NASDAQ	FTA	Mon, Jan 7, 2008	24.89	25.06	24.76	25.03
122	NASDAQ	FTA	Fri, Jan 4, 2008	24.89	24.89	24.83	24.83
121	NASDAQ	FTA	Thu, Jan 3, 2008	25.80	25.80	25.46	25.46
120	NASDAQ	FTA	Wed, Jan 2, 2008	26.10	26.10	25.70	25.70
119	NASDAQ	FTA	Mon, Dec 31, 2007	26.08	26.20	26.08	26.20
118	NASDAQ	FTA	Fri, Dec 28, 2007	26.28	26.37	26.28	26.37
117	NASDAQ	FTA	Thu, Dec 27, 2007	26.42	26.42	26.30	26.30
116	NASDAQ	FTA	Wed, Dec 26, 2007	26.54	26.54	26.52	26.52
115	NASDAQ	FTA	Mon, Dec 24, 2007	26.61	26.61	26.59	26.59
114	NASDAQ	FTA	Fri, Dec 21, 2007	26.15	26.37	26.15	26.37
113	NASDAQ	FTA	Thu, Dec 20, 2007	25.99	26.20	25.92	26.14
112	NASDAQ	FTA	Wed, Dec 19, 2007	26.20	26.23	26.07	26.23
111	NASDAQ	FTA	Tue, Dec 18, 2007	26.16	26.16	25.98	25.98
110	NASDAQ	FTA	Mon, Dec 17, 2007	26.36	26.36	26.14	26.14
109	NASDAQ	FTA	Fri, Dec 14, 2007	26.69	26.71	26.43	26.43
108	NASDAQ	FTA	Thu, Dec 13, 2007	26.62	26.84	26.62	26.84
107	NASDAQ	FTA	Wed, Dec 12, 2007	26.79	26.79	26.76	26.76
106	NASDAQ	FTA	Tue, Dec 11, 2007	27.50	27.50	27.50	27.50
105	NASDAQ	FTA	Mon, Dec 10, 2007	27.66	27.71	27.66	27.71
104	NASDAQ	FTA	Fri, Dec 7, 2007	27.45	27.45	27.45	27.45
103	NASDAQ	FTA	Wed, Dec 5, 2007	26.87	26.88	26.87	26.88
102	NASDAQ	FTA	Tue, Dec 4, 2007	26.61	26.63	26.54	26.62
101	NASDAQ	FTA	Mon, Dec 3, 2007	26.90	26.90	26.75	26.75
100	NASDAQ	FTA	Wed, Nov 28, 2007	26.20	26.55	26.20	26.55
99	NASDAQ	FTA	Fri, Nov 23, 2007	25.90	25.90	25.90	25.90
98	NASDAQ	FTA	Wed, Nov 21, 2007	26.00	26.00	25.80	25.80
97	NASDAQ	FTA	Tue, Nov 20, 2007	26.25	26.25	26.01	26.01
96	NASDAQ	FTA	Mon, Nov 19, 2007	26.16	26.16	25.97	25.97
95	NASDAQ	FTA	Fri, Nov 16, 2007	26.54	26.54	26.41	26.41
94	NASDAQ	FTA	Thu, Nov 15, 2007	26.89	26.89	26.64	26.64
93	NASDAQ	FTA	Wed, Nov 14, 2007	27.29	27.29	27.06	27.06
92	NASDAQ	FTA	Tue, Nov 13, 2007	26.89	27.18	26.80	27.18
91	NASDAQ	FTA	Fri, Nov 9, 2007	26.65	26.82	26.65	26.80
90	NASDAQ	FTA	Wed, Nov 7, 2007	27.40	27.40	26.85	26.85
89	NASDAQ	FTA	Tue, Nov 6, 2007	27.46	27.46	27.42	27.42
88	NASDAQ	FTA	Mon, Nov 5, 2007	27.31	27.33	27.31	27.31
87	NASDAQ	FTA	Fri, Nov 2, 2007	27.39	27.39	27.39	27.39
86	NASDAQ	FTA	Thu, Nov 1, 2007	27.94	27.94	27.62	27.62
85	NASDAQ	FTA	Wed, Oct 31, 2007	28.12	28.19	28.12	28.19
84	NASDAQ	FTA	Tue, Oct 30, 2007	28.14	28.14	28.13	28.13
83	NASDAQ	FTA	Mon, Oct 29, 2007	28.29	28.29	28.26	28.26
82	NASDAQ	FTA	Fri, Oct 26, 2007	27.99	27.99	27.99	27.99
81	NASDAQ	FTA	Thu, Oct 25, 2007	27.71	27.71	27.71	27.71
80	NASDAQ	FTA	Wed, Oct 24, 2007	27.70	27.78	27.70	27.78
79	NASDAQ	FTA	Tue, Oct 23, 2007	27.71	27.71	27.71	27.71
78	NASDAQ	FTA	Fri, Oct 19, 2007	28.22	28.22	27.97	27.97
77	NASDAQ	FTA	Thu, Oct 18, 2007	28.25	28.32	28.25	28.30
76	NASDAQ	FTA	Mon, Oct 15, 2007	29.77	29.77	28.75	28.75
75	NASDAQ	FTA	Fri, Oct 12, 2007	29.11	29.11	29.11	29.11
74	NASDAQ	FTA	Thu, Oct 11, 2007	29.31	29.34	29.30	29.30
73	NASDAQ	FTA	Wed, Oct 10, 2007	29.10	29.20	29.05	29.20
72	NASDAQ	FTA	Tue, Oct 9, 2007	29.06	29.06	29.06	29.06
71	NASDAQ	FTA	Mon, Oct 8, 2007	29.16	29.16	29.05	29.05
70	NASDAQ	FTA	Thu, Oct 4, 2007	28.84	28.84	28.84	28.84
69	NASDAQ	FTA	Wed, Oct 3, 2007	28.81	28.81	28.81	28.81
68	NASDAQ	FTA	Mon, Oct 1, 2007	28.77	28.77	28.77	28.77
67	NASDAQ	FTA	Fri, Sep 28, 2007	28.46	28.46	28.46	28.46
66	NASDAQ	FTA	Thu, Sep 27, 2007	28.55	28.55	28.52	28.52
65	NASDAQ	FTA	Wed, Sep 26, 2007	28.38	28.50	28.28	28.34
64	NASDAQ	FTA	Tue, Sep 25, 2007	28.21	28.21	28.21	28.21
63	NASDAQ	FTA	Mon, Sep 24, 2007	28.53	28.53	28.31	28.31
62	NASDAQ	FTA	Fri, Sep 21, 2007	28.69	28.70	28.66	28.66
61	NASDAQ	FTA	Thu, Sep 20, 2007	28.78	28.78	28.56	28.56
60	NASDAQ	FTA	Wed, Sep 19, 2007	28.85	28.85	28.75	28.75
59	NASDAQ	FTA	Mon, Sep 17, 2007	27.74	27.74	27.72	27.72
58	NASDAQ	FTA	Fri, Sep 14, 2007	27.65	27.65	27.65	27.65
57	NASDAQ	FTA	Thu, Sep 13, 2007	27.78	27.78	27.73	27.73
56	NASDAQ	FTA	Wed, Sep 12, 2007	27.60	27.60	27.60	27.60
55	NASDAQ	FTA	Tue, Sep 11, 2007	27.62	27.62	27.62	27.62
54	NASDAQ	FTA	Mon, Sep 10, 2007	27.34	27.34	27.34	27.34
53	NASDAQ	FTA	Thu, Sep 6, 2007	28.01	28.08	27.92	28.08
52	NASDAQ	FTA	Wed, Sep 5, 2007	28.01	28.01	27.95	27.95
51	NASDAQ	FTA	Tue, Sep 4, 2007	28.33	28.33	28.33	28.33
50	NASDAQ	FTA	Tue, Aug 28, 2007	27.78	27.78	27.78	27.78
49	NASDAQ	FTA	Mon, Aug 27, 2007	28.19	28.25	28.19	28.25
48	NASDAQ	FTA	Thu, Aug 23, 2007	28.15	28.15	28.15	28.15
47	NASDAQ	FTA	Wed, Aug 22, 2007	28.12	28.12	28.12	28.12
46	NASDAQ	FTA	Tue, Aug 21, 2007	27.70	27.74	27.70	27.74
45	NASDAQ	FTA	Mon, Aug 20, 2007	27.80	27.80	27.80	27.80
44	NASDAQ	FTA	Fri, Aug 17, 2007	27.44	27.57	27.43	27.43
43	NASDAQ	FTA	Thu, Aug 16, 2007	26.48	26.48	26.25	26.25
42	NASDAQ	FTA	Wed, Aug 15, 2007	27.42	27.42	27.11	27.11
41	NASDAQ	FTA	Mon, Aug 13, 2007	28.09	28.09	28.09	28.09
40	NASDAQ	FTA	Fri, Aug 10, 2007	27.57	27.57	27.53	27.53
39	NASDAQ	FTA	Thu, Aug 9, 2007	27.69	27.69	27.69	27.69
38	NASDAQ	FTA	Wed, Aug 8, 2007	28.23	28.23	28.23	28.23
37	NASDAQ	FTA	Tue, Aug 7, 2007	28.19	28.19	28.19	28.19
36	NASDAQ	FTA	Mon, Aug 6, 2007	27.44	27.98	27.44	27.98
35	NASDAQ	FTA	Thu, Aug 2, 2007	28.45	28.45	28.45	28.45
34	NASDAQ	FTA	Wed, Aug 1, 2007	28.37	28.40	28.12	28.12
33	NASDAQ	FTA	Tue, Jul 31, 2007	28.88	28.88	28.88	28.88
32	NASDAQ	FTA	Mon, Jul 30, 2007	28.69	28.69	28.69	28.69
31	NASDAQ	FTA	Fri, Jul 27, 2007	28.65	28.78	28.65	28.73
30	NASDAQ	FTA	Thu, Jul 26, 2007	29.29	29.31	28.62	28.83
29	NASDAQ	FTA	Wed, Jul 25, 2007	29.90	29.90	29.47	29.70
28	NASDAQ	FTA	Tue, Jul 24, 2007	30.11	30.11	29.71	29.71
27	NASDAQ	FTA	Mon, Jul 23, 2007	30.52	30.52	30.50	30.50
26	NASDAQ	FTA	Fri, Jul 20, 2007	30.54	30.54	30.37	30.40
25	NASDAQ	FTA	Thu, Jul 19, 2007	30.76	30.76	30.75	30.75
24	NASDAQ	FTA	Tue, Jul 17, 2007	30.84	30.84	30.73	30.73
23	NASDAQ	FTA	Mon, Jul 16, 2007	30.90	30.92	30.76	30.76
22	NASDAQ	FTA	Wed, Jul 11, 2007	30.10	30.24	30.10	30.24
21	NASDAQ	FTA	Tue, Jul 10, 2007	30.21	30.21	30.21	30.21
20	NASDAQ	FTA	Fri, Jul 6, 2007	30.51	30.55	30.51	30.55
19	NASDAQ	FTA	Mon, Jul 2, 2007	30.26	30.26	30.24	30.24
18	NASDAQ	FTA	Fri, Jun 29, 2007	30.13	30.16	30.13	30.16
17	NASDAQ	FTA	Tue, Jun 26, 2007	29.78	29.78	29.78	29.78
16	NASDAQ	FTA	Fri, Jun 22, 2007	30.13	30.14	30.13	30.14
15	NASDAQ	FTA	Thu, Jun 21, 2007	30.32	30.32	30.32	30.32
14	NASDAQ	FTA	Wed, Jun 20, 2007	30.38	30.38	30.08	30.08
13	NASDAQ	FTA	Mon, Jun 18, 2007	30.54	30.54	30.54	30.54
12	NASDAQ	FTA	Fri, Jun 15, 2007	30.62	30.62	30.61	30.61
11	NASDAQ	FTA	Thu, Jun 14, 2007	30.34	30.34	30.34	30.34
10	NASDAQ	FTA	Wed, Jun 13, 2007	29.90	29.90	29.90	29.90
9	NASDAQ	FTA	Tue, Jun 12, 2007	29.74	29.74	29.74	29.74
8	NASDAQ	FTA	Fri, Jun 8, 2007	29.90	29.92	29.90	29.92
7	NASDAQ	FTA	Wed, Jun 6, 2007	30.24	30.27	30.24	30.27
6	NASDAQ	FTA	Tue, Jun 5, 2007	30.61	30.61	30.58	30.59
5	NASDAQ	FTA	Thu, May 24, 2007	30.42	30.42	30.42	30.42
4	NASDAQ	FTA	Wed, May 23, 2007	30.50	30.51	30.50	30.51
3	NASDAQ	FTA	Tue, May 22, 2007	30.57	30.57	30.57	30.57
2	NASDAQ	FTA	Thu, May 17, 2007	30.22	30.22	30.22	30.22
1	NASDAQ	FTA	Fri, May 11, 2007	29.98	29.98	29.98	29.98
#	Exchange	Symbol	Date	Open	High	Low	Close

First Trust Large Cap Value AlphaDEX Fund NASDAQ:FTA 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