First Trust Small Cap Core AlphaDEX Fund NASDAQ:FYX Historical Prices

Below are the 4185 trading days of historical prices for FYX.

#	Exchange	Symbol	Date	Open	High	Low	Close
4185	NASDAQ	FYX	Thu, Mar 21, 2024	91.69	92.35	91.69	92.12
4184	NASDAQ	FYX	Wed, Mar 20, 2024	89.21	91.29	89.12	91.23
4183	NASDAQ	FYX	Tue, Mar 19, 2024	88.25	89.84	88.25	89.55
4182	NASDAQ	FYX	Mon, Mar 18, 2024	89.36	89.56	88.77	88.77
4181	NASDAQ	FYX	Fri, Mar 15, 2024	88.66	89.12	88.66	89.10
4180	NASDAQ	FYX	Thu, Mar 14, 2024	90.26	90.26	88.05	88.53
4179	NASDAQ	FYX	Wed, Mar 13, 2024	89.96	90.88	89.96	90.25
4178	NASDAQ	FYX	Tue, Mar 12, 2024	90.48	90.52	89.80	90.16
4177	NASDAQ	FYX	Mon, Mar 11, 2024	90.95	90.95	90.17	90.43
4176	NASDAQ	FYX	Fri, Mar 8, 2024	91.36	92.60	90.83	91.09
4175	NASDAQ	FYX	Thu, Mar 7, 2024	91.15	91.73	90.96	91.08
4174	NASDAQ	FYX	Wed, Mar 6, 2024	90.79	90.89	90.11	90.50
4173	NASDAQ	FYX	Tue, Mar 5, 2024	90.56	91.26	90.06	90.39
4172	NASDAQ	FYX	Mon, Mar 4, 2024	91.49	91.97	90.74	90.85
4171	NASDAQ	FYX	Fri, Mar 1, 2024	90.80	91.46	90.23	91.37
4170	NASDAQ	FYX	Thu, Feb 29, 2024	91.15	91.33	90.39	90.78
4169	NASDAQ	FYX	Wed, Feb 28, 2024	90.55	90.89	89.99	90.12
4168	NASDAQ	FYX	Tue, Feb 27, 2024	91.00	91.26	90.60	91.09
4167	NASDAQ	FYX	Mon, Feb 26, 2024	90.03	90.57	89.64	90.11
4166	NASDAQ	FYX	Fri, Feb 23, 2024	89.92	90.47	89.53	90.21
4165	NASDAQ	FYX	Thu, Feb 22, 2024	89.45	89.89	89.17	89.89
4164	NASDAQ	FYX	Wed, Feb 21, 2024	89.75	89.75	88.83	89.52
4163	NASDAQ	FYX	Tue, Feb 20, 2024	89.72	90.34	89.55	89.75
4162	NASDAQ	FYX	Fri, Feb 16, 2024	91.07	91.71	90.52	90.83
4161	NASDAQ	FYX	Thu, Feb 15, 2024	90.20	91.98	90.20	91.67
4160	NASDAQ	FYX	Wed, Feb 14, 2024	88.84	90.00	88.48	89.55
4159	NASDAQ	FYX	Tue, Feb 13, 2024	89.43	89.43	87.13	88.07
4158	NASDAQ	FYX	Mon, Feb 12, 2024	89.89	91.70	89.89	91.48
4157	NASDAQ	FYX	Fri, Feb 9, 2024	88.72	89.89	88.38	89.58
4156	NASDAQ	FYX	Thu, Feb 8, 2024	87.15	88.84	87.09	88.76
4155	NASDAQ	FYX	Wed, Feb 7, 2024	87.85	87.85	86.69	87.17
4154	NASDAQ	FYX	Tue, Feb 6, 2024	86.49	87.71	86.49	87.48
4153	NASDAQ	FYX	Mon, Feb 5, 2024	87.74	87.74	86.16	86.61
4152	NASDAQ	FYX	Fri, Feb 2, 2024	87.82	88.66	87.43	88.25
4151	NASDAQ	FYX	Thu, Feb 1, 2024	88.23	88.85	86.96	88.68
4150	NASDAQ	FYX	Wed, Jan 31, 2024	89.29	90.15	87.49	87.68
4149	NASDAQ	FYX	Tue, Jan 30, 2024	90.00	90.28	89.58	89.88
4148	NASDAQ	FYX	Mon, Jan 29, 2024	89.21	90.48	88.90	90.43
4147	NASDAQ	FYX	Fri, Jan 26, 2024	89.14	89.65	88.87	89.16
4146	NASDAQ	FYX	Thu, Jan 25, 2024	89.25	89.41	88.12	88.89
4145	NASDAQ	FYX	Wed, Jan 24, 2024	89.24	89.56	87.98	88.10
4144	NASDAQ	FYX	Tue, Jan 23, 2024	89.96	89.96	88.44	88.70
4143	NASDAQ	FYX	Mon, Jan 22, 2024	87.85	89.26	87.85	89.26
4142	NASDAQ	FYX	Fri, Jan 19, 2024	86.68	87.45	85.88	87.19
4141	NASDAQ	FYX	Thu, Jan 18, 2024	86.33	86.54	85.33	86.47
4140	NASDAQ	FYX	Wed, Jan 17, 2024	85.70	86.09	85.19	85.84
4139	NASDAQ	FYX	Tue, Jan 16, 2024	87.23	87.23	86.25	86.53
4138	NASDAQ	FYX	Fri, Jan 12, 2024	88.86	89.21	87.27	87.66
4137	NASDAQ	FYX	Thu, Jan 11, 2024	88.23	88.23	86.91	87.83
4136	NASDAQ	FYX	Wed, Jan 10, 2024	88.70	88.77	87.76	88.77
4135	NASDAQ	FYX	Tue, Jan 9, 2024	88.57	88.71	88.12	88.39
4134	NASDAQ	FYX	Mon, Jan 8, 2024	88.28	89.62	88.19	89.46
4133	NASDAQ	FYX	Fri, Jan 5, 2024	87.81	89.18	87.81	88.20
4132	NASDAQ	FYX	Thu, Jan 4, 2024	88.50	89.05	88.31	88.31
4131	NASDAQ	FYX	Wed, Jan 3, 2024	89.78	89.89	88.44	88.44
4130	NASDAQ	FYX	Tue, Jan 2, 2024	90.97	91.72	90.46	91.02
4129	NASDAQ	FYX	Fri, Dec 29, 2023	92.78	92.78	91.44	91.56
4128	NASDAQ	FYX	Thu, Dec 28, 2023	92.62	93.03	92.33	92.77
4127	NASDAQ	FYX	Wed, Dec 27, 2023	92.92	93.50	92.61	92.91
4126	NASDAQ	FYX	Tue, Dec 26, 2023	92.43	93.44	92.24	93.04
4125	NASDAQ	FYX	Fri, Dec 22, 2023	91.52	92.53	91.42	91.72
4124	NASDAQ	FYX	Thu, Dec 21, 2023	91.16	91.81	90.76	91.52
4123	NASDAQ	FYX	Wed, Dec 20, 2023	91.44	92.87	90.06	90.06
4122	NASDAQ	FYX	Tue, Dec 19, 2023	90.62	92.11	90.43	91.79
4121	NASDAQ	FYX	Mon, Dec 18, 2023	90.44	90.63	89.76	89.95
4120	NASDAQ	FYX	Fri, Dec 15, 2023	90.59	90.80	89.51	90.04
4119	NASDAQ	FYX	Thu, Dec 14, 2023	89.87	91.41	89.87	90.76
4118	NASDAQ	FYX	Wed, Dec 13, 2023	85.64	88.66	84.87	88.47
4117	NASDAQ	FYX	Tue, Dec 12, 2023	85.92	85.96	85.39	85.62
4116	NASDAQ	FYX	Mon, Dec 11, 2023	85.83	86.07	85.43	85.99
4115	NASDAQ	FYX	Fri, Dec 8, 2023	85.29	86.05	84.98	85.59
4114	NASDAQ	FYX	Thu, Dec 7, 2023	84.62	85.17	84.17	85.10
4113	NASDAQ	FYX	Wed, Dec 6, 2023	84.92	85.84	84.17	84.27
4112	NASDAQ	FYX	Tue, Dec 5, 2023	85.24	85.24	84.41	84.51
4111	NASDAQ	FYX	Mon, Dec 4, 2023	83.95	85.82	83.95	85.82
4110	NASDAQ	FYX	Fri, Dec 1, 2023	82.25	84.81	81.64	84.78
4109	NASDAQ	FYX	Thu, Nov 30, 2023	82.45	82.52	81.84	82.37
4108	NASDAQ	FYX	Wed, Nov 29, 2023	82.42	82.90	81.96	82.03
4107	NASDAQ	FYX	Tue, Nov 28, 2023	82.07	82.14	81.43	81.70
4106	NASDAQ	FYX	Mon, Nov 27, 2023	81.69	82.16	81.37	81.91
4105	NASDAQ	FYX	Fri, Nov 24, 2023	81.94	82.39	81.94	82.19
4104	NASDAQ	FYX	Wed, Nov 22, 2023	81.82	82.20	81.49	81.76
4103	NASDAQ	FYX	Tue, Nov 21, 2023	81.77	81.95	81.30	81.42
4102	NASDAQ	FYX	Mon, Nov 20, 2023	81.87	82.46	81.87	82.43
4101	NASDAQ	FYX	Fri, Nov 17, 2023	81.55	82.16	81.55	82.16
4100	NASDAQ	FYX	Thu, Nov 16, 2023	82.18	82.18	80.54	81.11
4099	NASDAQ	FYX	Wed, Nov 15, 2023	82.19	83.35	82.05	82.28
4098	NASDAQ	FYX	Tue, Nov 14, 2023	80.34	82.12	80.34	82.09
4097	NASDAQ	FYX	Mon, Nov 13, 2023	77.67	78.07	77.37	77.90
4096	NASDAQ	FYX	Fri, Nov 10, 2023	77.47	78.17	76.85	77.98
4095	NASDAQ	FYX	Thu, Nov 9, 2023	78.74	78.74	76.84	77.19
4094	NASDAQ	FYX	Wed, Nov 8, 2023	78.90	78.90	77.67	77.97
4093	NASDAQ	FYX	Tue, Nov 7, 2023	78.57	79.14	78.57	78.74
4092	NASDAQ	FYX	Mon, Nov 6, 2023	80.42	80.42	79.09	79.30
4091	NASDAQ	FYX	Fri, Nov 3, 2023	79.57	80.98	79.57	80.45
4090	NASDAQ	FYX	Thu, Nov 2, 2023	76.99	78.48	76.99	78.35
4089	NASDAQ	FYX	Wed, Nov 1, 2023	75.82	76.27	75.22	76.27
4088	NASDAQ	FYX	Tue, Oct 31, 2023	75.31	75.89	75.18	75.82
4087	NASDAQ	FYX	Mon, Oct 30, 2023	75.51	75.88	74.74	75.32
4086	NASDAQ	FYX	Fri, Oct 27, 2023	75.83	75.83	74.46	74.82
4085	NASDAQ	FYX	Thu, Oct 26, 2023	75.35	76.06	75.11	75.60
4084	NASDAQ	FYX	Wed, Oct 25, 2023	75.72	75.99	75.10	75.28
4083	NASDAQ	FYX	Tue, Oct 24, 2023	76.66	76.88	75.83	76.39
4082	NASDAQ	FYX	Mon, Oct 23, 2023	76.27	77.01	75.76	75.85
4081	NASDAQ	FYX	Fri, Oct 20, 2023	77.59	77.59	76.46	76.58
4080	NASDAQ	FYX	Thu, Oct 19, 2023	78.72	79.13	77.43	77.43
4079	NASDAQ	FYX	Wed, Oct 18, 2023	79.63	79.63	78.59	78.80
4078	NASDAQ	FYX	Tue, Oct 17, 2023	78.70	80.71	78.70	80.22
4077	NASDAQ	FYX	Mon, Oct 16, 2023	78.47	79.34	78.47	79.15
4076	NASDAQ	FYX	Fri, Oct 13, 2023	79.27	79.27	77.60	77.83
4075	NASDAQ	FYX	Thu, Oct 12, 2023	80.27	80.27	78.21	78.77
4074	NASDAQ	FYX	Wed, Oct 11, 2023	80.30	80.52	79.63	80.23
4073	NASDAQ	FYX	Tue, Oct 10, 2023	79.46	80.68	79.46	80.20
4072	NASDAQ	FYX	Mon, Oct 9, 2023	78.38	79.60	78.38	79.28
4071	NASDAQ	FYX	Fri, Oct 6, 2023	78.05	79.21	77.37	78.80
4070	NASDAQ	FYX	Thu, Oct 5, 2023	77.90	78.49	77.70	78.49
4069	NASDAQ	FYX	Wed, Oct 4, 2023	77.87	78.27	77.15	78.15
4068	NASDAQ	FYX	Tue, Oct 3, 2023	79.19	79.19	77.66	78.14
4067	NASDAQ	FYX	Mon, Oct 2, 2023	80.55	80.55	79.18	79.71
4066	NASDAQ	FYX	Fri, Sep 29, 2023	81.66	81.70	80.45	80.66
4065	NASDAQ	FYX	Thu, Sep 28, 2023	80.65	81.33	80.40	80.98
4064	NASDAQ	FYX	Wed, Sep 27, 2023	79.68	80.49	79.56	80.20
4063	NASDAQ	FYX	Tue, Sep 26, 2023	79.88	80.38	79.12	79.20
4062	NASDAQ	FYX	Mon, Sep 25, 2023	79.68	80.62	79.62	80.62
4061	NASDAQ	FYX	Fri, Sep 22, 2023	80.59	80.85	79.93	79.93
4060	NASDAQ	FYX	Thu, Sep 21, 2023	81.02	81.06	80.50	80.50
4059	NASDAQ	FYX	Wed, Sep 20, 2023	82.66	83.22	81.57	81.67
4058	NASDAQ	FYX	Tue, Sep 19, 2023	82.64	82.64	82.12	82.35
4057	NASDAQ	FYX	Mon, Sep 18, 2023	83.21	83.21	82.54	82.54
4056	NASDAQ	FYX	Fri, Sep 15, 2023	83.84	83.84	82.73	83.08
4055	NASDAQ	FYX	Thu, Sep 14, 2023	83.32	84.12	83.32	83.87
4054	NASDAQ	FYX	Wed, Sep 13, 2023	83.31	83.39	82.38	82.66
4053	NASDAQ	FYX	Tue, Sep 12, 2023	83.21	83.70	83.05	83.29
4052	NASDAQ	FYX	Mon, Sep 11, 2023	83.29	83.29	83.28	83.29
4051	NASDAQ	FYX	Fri, Sep 8, 2023	83.59	83.59	83.22	83.24
4050	NASDAQ	FYX	Thu, Sep 7, 2023	83.70	83.84	83.30	83.44
4049	NASDAQ	FYX	Wed, Sep 6, 2023	84.81	85.02	83.83	84.26
4048	NASDAQ	FYX	Tue, Sep 5, 2023	86.43	86.43	84.71	84.76
4047	NASDAQ	FYX	Fri, Sep 1, 2023	86.16	86.93	86.16	86.57
4046	NASDAQ	FYX	Thu, Aug 31, 2023	85.90	86.02	85.36	85.56
4045	NASDAQ	FYX	Wed, Aug 30, 2023	85.13	85.79	84.94	85.75
4044	NASDAQ	FYX	Tue, Aug 29, 2023	84.00	85.27	83.83	85.26
4043	NASDAQ	FYX	Mon, Aug 28, 2023	83.72	84.50	83.72	84.19
4042	NASDAQ	FYX	Fri, Aug 25, 2023	83.53	83.88	82.36	83.29
4041	NASDAQ	FYX	Thu, Aug 24, 2023	83.78	84.46	83.12	83.22
4040	NASDAQ	FYX	Wed, Aug 23, 2023	83.41	84.13	83.02	83.99
4039	NASDAQ	FYX	Tue, Aug 22, 2023	83.88	83.90	82.94	83.17
4038	NASDAQ	FYX	Mon, Aug 21, 2023	84.12	84.12	83.18	83.59
4037	NASDAQ	FYX	Fri, Aug 18, 2023	82.83	84.20	82.83	83.88
4036	NASDAQ	FYX	Thu, Aug 17, 2023	84.53	84.57	83.41	83.42
4035	NASDAQ	FYX	Wed, Aug 16, 2023	84.98	85.51	84.15	84.23
4034	NASDAQ	FYX	Tue, Aug 15, 2023	85.89	85.89	85.06	85.14
4033	NASDAQ	FYX	Mon, Aug 14, 2023	86.42	86.49	85.79	86.34
4032	NASDAQ	FYX	Fri, Aug 11, 2023	86.32	87.09	86.32	86.79
4031	NASDAQ	FYX	Thu, Aug 10, 2023	87.53	87.85	86.36	86.62
4030	NASDAQ	FYX	Wed, Aug 9, 2023	87.57	87.59	86.81	87.10
4029	NASDAQ	FYX	Tue, Aug 8, 2023	87.09	87.65	85.96	87.50
4028	NASDAQ	FYX	Mon, Aug 7, 2023	87.80	87.89	87.16	87.73
4027	NASDAQ	FYX	Fri, Aug 4, 2023	87.30	88.29	86.98	87.54
4026	NASDAQ	FYX	Thu, Aug 3, 2023	86.78	87.45	86.33	86.90
4025	NASDAQ	FYX	Wed, Aug 2, 2023	87.45	87.49	85.79	87.26
4024	NASDAQ	FYX	Tue, Aug 1, 2023	87.90	88.26	87.17	88.01
4023	NASDAQ	FYX	Mon, Jul 31, 2023	88.07	88.72	88.07	88.72
4022	NASDAQ	FYX	Fri, Jul 28, 2023	87.39	88.15	87.39	87.88
4021	NASDAQ	FYX	Thu, Jul 27, 2023	88.46	88.51	86.38	86.83
4020	NASDAQ	FYX	Wed, Jul 26, 2023	87.04	88.13	87.04	88.11
4019	NASDAQ	FYX	Tue, Jul 25, 2023	86.63	87.48	86.62	86.95
4018	NASDAQ	FYX	Mon, Jul 24, 2023	86.37	87.16	86.35	86.89
4017	NASDAQ	FYX	Fri, Jul 21, 2023	87.18	87.18	86.15	86.25
4016	NASDAQ	FYX	Thu, Jul 20, 2023	87.12	87.20	86.28	86.72
4015	NASDAQ	FYX	Wed, Jul 19, 2023	86.84	87.44	86.83	87.39
4014	NASDAQ	FYX	Tue, Jul 18, 2023	85.35	86.72	85.17	86.57
4013	NASDAQ	FYX	Mon, Jul 17, 2023	84.28	85.51	84.14	85.11
4012	NASDAQ	FYX	Fri, Jul 14, 2023	85.41	85.41	83.88	84.50
4011	NASDAQ	FYX	Thu, Jul 13, 2023	84.79	85.44	84.49	85.18
4010	NASDAQ	FYX	Wed, Jul 12, 2023	84.70	84.85	84.32	84.39
4009	NASDAQ	FYX	Tue, Jul 11, 2023	82.66	83.48	82.66	83.33
4008	NASDAQ	FYX	Mon, Jul 10, 2023	81.03	82.71	81.03	82.30
4007	NASDAQ	FYX	Fri, Jul 7, 2023	80.66	82.00	80.66	81.49
4006	NASDAQ	FYX	Thu, Jul 6, 2023	80.64	80.64	79.57	80.44
4005	NASDAQ	FYX	Wed, Jul 5, 2023	82.61	82.61	81.57	81.62
4004	NASDAQ	FYX	Mon, Jul 3, 2023	82.17	82.94	82.17	82.92
4003	NASDAQ	FYX	Fri, Jun 30, 2023	82.90	82.90	82.20	82.26
4002	NASDAQ	FYX	Thu, Jun 29, 2023	81.19	82.28	81.19	82.15
4001	NASDAQ	FYX	Wed, Jun 28, 2023	80.53	80.98	80.09	80.91
4000	NASDAQ	FYX	Tue, Jun 27, 2023	79.56	80.91	79.15	80.62
3999	NASDAQ	FYX	Mon, Jun 26, 2023	79.34	80.08	79.20	79.49
3998	NASDAQ	FYX	Fri, Jun 23, 2023	79.58	79.99	79.00	79.12
3997	NASDAQ	FYX	Thu, Jun 22, 2023	81.01	81.09	80.20	80.58
3996	NASDAQ	FYX	Wed, Jun 21, 2023	81.17	81.96	80.88	81.37
3995	NASDAQ	FYX	Tue, Jun 20, 2023	81.70	81.70	81.18	81.42
3994	NASDAQ	FYX	Fri, Jun 16, 2023	82.99	83.00	81.50	81.81
3993	NASDAQ	FYX	Thu, Jun 15, 2023	81.60	82.70	81.60	82.40
3992	NASDAQ	FYX	Wed, Jun 14, 2023	83.17	83.36	81.54	81.96
3991	NASDAQ	FYX	Tue, Jun 13, 2023	82.41	83.48	82.41	82.95
3990	NASDAQ	FYX	Mon, Jun 12, 2023	82.03	82.46	81.50	82.11
3989	NASDAQ	FYX	Fri, Jun 9, 2023	82.59	82.59	81.54	81.90
3988	NASDAQ	FYX	Thu, Jun 8, 2023	82.90	82.90	81.74	82.36
3987	NASDAQ	FYX	Wed, Jun 7, 2023	81.55	83.24	81.54	82.89
3986	NASDAQ	FYX	Tue, Jun 6, 2023	78.50	81.40	78.39	81.12
3985	NASDAQ	FYX	Mon, Jun 5, 2023	79.89	79.89	77.97	78.73
3984	NASDAQ	FYX	Fri, Jun 2, 2023	77.62	80.09	77.62	79.97
3983	NASDAQ	FYX	Thu, Jun 1, 2023	76.10	77.11	75.78	76.75
3982	NASDAQ	FYX	Wed, May 31, 2023	76.73	76.79	75.35	75.99
3981	NASDAQ	FYX	Tue, May 30, 2023	77.65	77.70	76.63	77.01
3980	NASDAQ	FYX	Fri, May 26, 2023	76.92	77.55	76.57	77.40
3979	NASDAQ	FYX	Thu, May 25, 2023	77.20	77.20	75.86	76.60
3978	NASDAQ	FYX	Wed, May 24, 2023	77.97	77.97	76.79	77.23
3977	NASDAQ	FYX	Tue, May 23, 2023	78.08	79.48	78.04	78.12
3976	NASDAQ	FYX	Mon, May 22, 2023	77.61	78.75	77.51	78.16
3975	NASDAQ	FYX	Fri, May 19, 2023	78.35	78.73	77.01	77.55
3974	NASDAQ	FYX	Thu, May 18, 2023	77.37	78.27	76.98	78.18
3973	NASDAQ	FYX	Wed, May 17, 2023	76.19	77.64	75.80	77.42
3972	NASDAQ	FYX	Tue, May 16, 2023	76.30	76.39	75.52	75.68
3971	NASDAQ	FYX	Mon, May 15, 2023	76.15	77.11	76.01	76.62
3970	NASDAQ	FYX	Fri, May 12, 2023	76.23	76.23	75.31	75.63
3969	NASDAQ	FYX	Thu, May 11, 2023	75.86	76.04	75.32	76.02
3968	NASDAQ	FYX	Wed, May 10, 2023	77.19	77.19	75.68	76.34
3967	NASDAQ	FYX	Tue, May 9, 2023	76.00	76.65	75.56	76.19
3966	NASDAQ	FYX	Mon, May 8, 2023	77.19	77.19	76.27	76.43
3965	NASDAQ	FYX	Fri, May 5, 2023	76.24	76.94	76.12	76.89
3964	NASDAQ	FYX	Thu, May 4, 2023	75.62	75.62	74.07	74.92
3963	NASDAQ	FYX	Wed, May 3, 2023	76.58	77.32	75.93	76.10
3962	NASDAQ	FYX	Tue, May 2, 2023	78.08	78.08	75.40	76.18
3961	NASDAQ	FYX	Mon, May 1, 2023	78.50	79.15	78.15	78.65
3960	NASDAQ	FYX	Fri, Apr 28, 2023	77.49	78.85	77.49	78.64
3959	NASDAQ	FYX	Thu, Apr 27, 2023	76.90	77.85	76.20	77.57
3958	NASDAQ	FYX	Wed, Apr 26, 2023	77.29	77.47	76.48	76.62
3957	NASDAQ	FYX	Tue, Apr 25, 2023	78.98	78.98	77.33	77.34
3956	NASDAQ	FYX	Mon, Apr 24, 2023	79.57	80.13	79.30	79.58
3955	NASDAQ	FYX	Fri, Apr 21, 2023	80.02	80.02	79.21	79.69
3954	NASDAQ	FYX	Thu, Apr 20, 2023	79.53	80.27	79.48	79.71
3953	NASDAQ	FYX	Wed, Apr 19, 2023	79.59	80.48	79.27	80.31
3952	NASDAQ	FYX	Tue, Apr 18, 2023	80.42	80.42	79.45	79.72
3951	NASDAQ	FYX	Mon, Apr 17, 2023	79.58	80.17	79.51	80.13
3950	NASDAQ	FYX	Fri, Apr 14, 2023	80.32	80.54	78.75	79.35
3949	NASDAQ	FYX	Thu, Apr 13, 2023	79.67	80.27	79.40	80.00
3948	NASDAQ	FYX	Wed, Apr 12, 2023	80.78	80.78	79.17	79.35
3947	NASDAQ	FYX	Tue, Apr 11, 2023	79.72	80.52	79.58	79.88
3946	NASDAQ	FYX	Mon, Apr 10, 2023	78.15	79.53	78.15	79.35
3945	NASDAQ	FYX	Thu, Apr 6, 2023	78.36	78.75	78.12	78.52
3944	NASDAQ	FYX	Wed, Apr 5, 2023	78.84	78.84	77.91	78.42
3943	NASDAQ	FYX	Tue, Apr 4, 2023	81.23	81.23	78.69	79.34
3942	NASDAQ	FYX	Mon, Apr 3, 2023	80.84	81.09	79.94	81.02
3941	NASDAQ	FYX	Fri, Mar 31, 2023	79.76	80.60	79.39	80.60
3940	NASDAQ	FYX	Thu, Mar 30, 2023	79.72	79.74	78.79	79.07
3939	NASDAQ	FYX	Wed, Mar 29, 2023	79.19	79.19	78.39	79.19
3938	NASDAQ	FYX	Tue, Mar 28, 2023	78.28	78.56	77.82	78.33
3937	NASDAQ	FYX	Mon, Mar 27, 2023	78.01	78.67	77.54	78.42
3936	NASDAQ	FYX	Fri, Mar 24, 2023	75.62	77.48	75.33	77.31
3935	NASDAQ	FYX	Thu, Mar 23, 2023	78.01	78.96	76.34	76.79
3934	NASDAQ	FYX	Wed, Mar 22, 2023	79.67	80.14	77.44	77.51
3933	NASDAQ	FYX	Tue, Mar 21, 2023	79.04	80.15	78.90	79.57
3932	NASDAQ	FYX	Mon, Mar 20, 2023	77.90	79.31	77.80	78.04
3931	NASDAQ	FYX	Fri, Mar 17, 2023	77.93	78.40	76.53	76.83
3930	NASDAQ	FYX	Thu, Mar 16, 2023	77.48	79.69	76.71	79.27
3929	NASDAQ	FYX	Wed, Mar 15, 2023	77.42	78.16	76.54	77.96
3928	NASDAQ	FYX	Tue, Mar 14, 2023	80.15	80.98	78.81	79.55
3927	NASDAQ	FYX	Mon, Mar 13, 2023	78.96	79.57	77.44	78.18
3926	NASDAQ	FYX	Fri, Mar 10, 2023	82.49	82.49	79.30	80.24
3925	NASDAQ	FYX	Thu, Mar 9, 2023	84.42	84.42	82.38	82.38
3924	NASDAQ	FYX	Wed, Mar 8, 2023	85.17	85.25	84.31	84.92
3923	NASDAQ	FYX	Tue, Mar 7, 2023	85.80	86.04	84.68	84.90
3922	NASDAQ	FYX	Mon, Mar 6, 2023	87.50	87.50	85.65	86.06
3921	NASDAQ	FYX	Fri, Mar 3, 2023	86.89	87.73	86.16	87.41
3920	NASDAQ	FYX	Thu, Mar 2, 2023	85.04	86.46	84.61	86.31
3919	NASDAQ	FYX	Wed, Mar 1, 2023	85.93	86.46	85.50	85.86
3918	NASDAQ	FYX	Tue, Feb 28, 2023	86.14	86.73	85.56	85.98
3917	NASDAQ	FYX	Mon, Feb 27, 2023	86.45	86.83	85.50	85.94
3916	NASDAQ	FYX	Fri, Feb 24, 2023	85.41	85.66	84.53	85.44
3915	NASDAQ	FYX	Thu, Feb 23, 2023	86.20	86.31	84.96	86.31
3914	NASDAQ	FYX	Wed, Feb 22, 2023	85.30	85.87	84.80	85.13
3913	NASDAQ	FYX	Tue, Feb 21, 2023	87.09	87.09	85.05	85.41
3912	NASDAQ	FYX	Fri, Feb 17, 2023	87.44	88.09	87.10	88.02
3911	NASDAQ	FYX	Thu, Feb 16, 2023	87.68	88.70	87.20	87.59
3910	NASDAQ	FYX	Wed, Feb 15, 2023	87.12	88.75	86.89	88.63
3909	NASDAQ	FYX	Tue, Feb 14, 2023	87.44	88.10	86.75	87.74
3908	NASDAQ	FYX	Mon, Feb 13, 2023	86.65	87.93	86.36	87.71
3907	NASDAQ	FYX	Fri, Feb 10, 2023	85.96	86.80	85.71	86.68
3906	NASDAQ	FYX	Thu, Feb 9, 2023	88.27	88.27	85.94	85.94
3905	NASDAQ	FYX	Wed, Feb 8, 2023	87.98	88.05	87.15	87.16
3904	NASDAQ	FYX	Tue, Feb 7, 2023	87.77	88.64	86.88	88.64
3903	NASDAQ	FYX	Mon, Feb 6, 2023	88.43	89.00	87.63	87.89
3902	NASDAQ	FYX	Fri, Feb 3, 2023	88.88	90.31	88.85	89.05
3901	NASDAQ	FYX	Thu, Feb 2, 2023	89.38	90.42	89.08	90.02
3900	NASDAQ	FYX	Wed, Feb 1, 2023	86.53	88.95	86.26	87.99
3899	NASDAQ	FYX	Tue, Jan 31, 2023	85.04	87.11	85.04	87.11
3898	NASDAQ	FYX	Mon, Jan 30, 2023	84.78	85.75	84.64	84.64
3897	NASDAQ	FYX	Fri, Jan 27, 2023	85.17	85.98	84.97	85.87
3896	NASDAQ	FYX	Thu, Jan 26, 2023	85.71	85.71	84.22	85.23
3895	NASDAQ	FYX	Wed, Jan 25, 2023	83.80	84.97	83.50	84.85
3894	NASDAQ	FYX	Tue, Jan 24, 2023	84.32	84.96	84.02	84.37
3893	NASDAQ	FYX	Mon, Jan 23, 2023	83.96	85.14	83.95	84.80
3892	NASDAQ	FYX	Fri, Jan 20, 2023	82.48	83.96	82.10	83.67
3891	NASDAQ	FYX	Thu, Jan 19, 2023	82.29	82.75	81.75	82.39
3890	NASDAQ	FYX	Wed, Jan 18, 2023	84.60	85.18	82.82	83.00
3889	NASDAQ	FYX	Tue, Jan 17, 2023	84.50	84.80	84.05	84.57
3888	NASDAQ	FYX	Fri, Jan 13, 2023	83.31	84.58	83.24	84.30
3887	NASDAQ	FYX	Thu, Jan 12, 2023	83.16	84.16	82.36	84.16
3886	NASDAQ	FYX	Wed, Jan 11, 2023	82.33	82.77	82.01	82.77
3885	NASDAQ	FYX	Tue, Jan 10, 2023	80.92	82.03	80.46	82.03
3884	NASDAQ	FYX	Mon, Jan 9, 2023	81.11	81.65	80.50	80.83
3883	NASDAQ	FYX	Fri, Jan 6, 2023	79.40	80.86	79.21	80.39
3882	NASDAQ	FYX	Thu, Jan 5, 2023	78.96	79.11	78.10	78.83
3881	NASDAQ	FYX	Wed, Jan 4, 2023	79.13	79.71	78.70	79.33
3880	NASDAQ	FYX	Tue, Jan 3, 2023	78.98	79.53	77.44	78.23
3879	NASDAQ	FYX	Fri, Dec 30, 2022	78.20	78.48	77.78	78.45
3878	NASDAQ	FYX	Thu, Dec 29, 2022	77.14	78.73	77.14	78.56
3877	NASDAQ	FYX	Wed, Dec 28, 2022	78.56	78.72	76.82	76.90
3876	NASDAQ	FYX	Tue, Dec 27, 2022	78.49	78.75	78.14	78.24
3875	NASDAQ	FYX	Fri, Dec 23, 2022	78.10	78.70	77.75	78.45
3874	NASDAQ	FYX	Thu, Dec 22, 2022	78.87	78.87	77.03	78.68
3873	NASDAQ	FYX	Wed, Dec 21, 2022	78.84	79.73	78.75	79.21
3872	NASDAQ	FYX	Tue, Dec 20, 2022	77.83	78.53	77.55	78.25
3871	NASDAQ	FYX	Mon, Dec 19, 2022	78.50	78.98	77.58	77.58
3870	NASDAQ	FYX	Fri, Dec 16, 2022	78.63	79.19	78.05	78.44
3869	NASDAQ	FYX	Thu, Dec 15, 2022	80.12	80.13	78.83	79.13
3868	NASDAQ	FYX	Wed, Dec 14, 2022	81.87	82.23	80.34	81.48
3867	NASDAQ	FYX	Tue, Dec 13, 2022	83.64	83.99	81.10	81.25
3866	NASDAQ	FYX	Mon, Dec 12, 2022	80.52	81.55	80.02	81.55
3865	NASDAQ	FYX	Fri, Dec 9, 2022	80.57	81.05	80.08	80.51
3864	NASDAQ	FYX	Thu, Dec 8, 2022	81.23	81.91	80.77	80.78
3863	NASDAQ	FYX	Wed, Dec 7, 2022	80.37	81.50	80.37	80.49
3862	NASDAQ	FYX	Tue, Dec 6, 2022	82.35	82.35	80.35	80.57
3861	NASDAQ	FYX	Mon, Dec 5, 2022	84.21	84.21	81.75	82.35
3860	NASDAQ	FYX	Fri, Dec 2, 2022	82.51	84.67	82.51	84.67
3859	NASDAQ	FYX	Thu, Dec 1, 2022	84.79	84.79	83.76	83.83
3858	NASDAQ	FYX	Wed, Nov 30, 2022	82.31	84.30	81.23	84.30
3857	NASDAQ	FYX	Tue, Nov 29, 2022	82.02	82.40	81.87	82.23
3856	NASDAQ	FYX	Mon, Nov 28, 2022	83.28	83.28	81.43	82.01
3855	NASDAQ	FYX	Fri, Nov 25, 2022	83.47	83.65	83.37	83.41
3854	NASDAQ	FYX	Wed, Nov 23, 2022	83.17	83.43	82.38	83.43
3853	NASDAQ	FYX	Tue, Nov 22, 2022	82.65	83.23	82.08	83.23
3852	NASDAQ	FYX	Mon, Nov 21, 2022	81.46	81.95	81.07	81.75
3851	NASDAQ	FYX	Fri, Nov 18, 2022	82.48	82.78	81.48	82.01
3850	NASDAQ	FYX	Thu, Nov 17, 2022	81.51	81.67	80.35	81.52
3849	NASDAQ	FYX	Wed, Nov 16, 2022	83.55	83.55	81.84	82.14
3848	NASDAQ	FYX	Tue, Nov 15, 2022	84.23	84.53	83.00	83.64
3847	NASDAQ	FYX	Mon, Nov 14, 2022	83.05	83.77	82.32	82.84
3846	NASDAQ	FYX	Fri, Nov 11, 2022	83.05	84.04	82.94	83.31
3845	NASDAQ	FYX	Thu, Nov 10, 2022	81.00	82.75	80.89	82.67
3844	NASDAQ	FYX	Wed, Nov 9, 2022	79.40	79.59	77.81	77.91
3843	NASDAQ	FYX	Tue, Nov 8, 2022	80.42	80.96	79.11	80.15
3842	NASDAQ	FYX	Mon, Nov 7, 2022	79.86	80.18	79.00	80.13
3841	NASDAQ	FYX	Fri, Nov 4, 2022	79.54	79.87	78.07	79.16
3840	NASDAQ	FYX	Thu, Nov 3, 2022	78.15	78.94	77.33	78.43
3839	NASDAQ	FYX	Wed, Nov 2, 2022	81.54	82.06	79.06	79.16
3838	NASDAQ	FYX	Tue, Nov 1, 2022	82.57	82.57	81.42	81.83
3837	NASDAQ	FYX	Mon, Oct 31, 2022	81.45	81.93	81.03	81.60
3836	NASDAQ	FYX	Fri, Oct 28, 2022	80.18	81.70	79.85	81.56
3835	NASDAQ	FYX	Thu, Oct 27, 2022	80.65	81.21	79.87	79.99
3834	NASDAQ	FYX	Wed, Oct 26, 2022	80.06	81.15	79.71	79.80
3833	NASDAQ	FYX	Tue, Oct 25, 2022	77.62	79.88	77.62	79.61
3832	NASDAQ	FYX	Mon, Oct 24, 2022	77.36	77.79	76.76	77.61
3831	NASDAQ	FYX	Fri, Oct 21, 2022	75.27	77.17	75.08	77.03
3830	NASDAQ	FYX	Thu, Oct 20, 2022	76.05	76.78	74.87	75.13
3829	NASDAQ	FYX	Wed, Oct 19, 2022	76.72	76.88	75.35	75.94
3828	NASDAQ	FYX	Tue, Oct 18, 2022	78.14	78.59	76.59	77.21
3827	NASDAQ	FYX	Mon, Oct 17, 2022	75.80	76.58	75.80	76.44
3826	NASDAQ	FYX	Fri, Oct 14, 2022	76.69	76.69	74.24	74.36
3825	NASDAQ	FYX	Thu, Oct 13, 2022	72.82	76.41	72.28	76.06
3824	NASDAQ	FYX	Wed, Oct 12, 2022	74.60	74.66	73.56	74.24
3823	NASDAQ	FYX	Tue, Oct 11, 2022	74.26	75.44	73.41	74.50
3822	NASDAQ	FYX	Mon, Oct 10, 2022	75.10	75.12	74.17	74.58
3821	NASDAQ	FYX	Fri, Oct 7, 2022	76.27	76.27	74.50	74.83
3820	NASDAQ	FYX	Thu, Oct 6, 2022	76.82	77.26	76.51	76.83
3819	NASDAQ	FYX	Wed, Oct 5, 2022	76.68	77.44	76.14	77.26
3818	NASDAQ	FYX	Tue, Oct 4, 2022	76.07	77.84	76.07	77.77
3817	NASDAQ	FYX	Mon, Oct 3, 2022	73.40	75.10	73.37	74.64
3816	NASDAQ	FYX	Fri, Sep 30, 2022	73.30	74.35	72.53	72.71
3815	NASDAQ	FYX	Thu, Sep 29, 2022	72.75	73.25	72.24	73.13
3814	NASDAQ	FYX	Wed, Sep 28, 2022	73.52	75.40	73.03	74.96
3813	NASDAQ	FYX	Tue, Sep 27, 2022	73.99	74.13	72.27	72.76
3812	NASDAQ	FYX	Mon, Sep 26, 2022	73.91	74.91	72.67	72.86
3811	NASDAQ	FYX	Fri, Sep 23, 2022	74.90	74.90	73.02	73.99
3810	NASDAQ	FYX	Thu, Sep 22, 2022	77.63	77.63	75.81	76.09
3809	NASDAQ	FYX	Wed, Sep 21, 2022	79.60	79.74	77.74	77.85
3808	NASDAQ	FYX	Tue, Sep 20, 2022	79.46	79.46	78.30	78.92
3807	NASDAQ	FYX	Mon, Sep 19, 2022	78.66	80.08	78.37	80.08
3806	NASDAQ	FYX	Fri, Sep 16, 2022	78.97	79.18	78.10	79.18
3805	NASDAQ	FYX	Thu, Sep 15, 2022	80.22	80.90	79.68	79.99
3804	NASDAQ	FYX	Wed, Sep 14, 2022	80.57	80.57	79.68	80.39
3803	NASDAQ	FYX	Tue, Sep 13, 2022	81.85	82.14	80.17	80.36
3802	NASDAQ	FYX	Mon, Sep 12, 2022	83.07	83.87	83.07	83.83
3801	NASDAQ	FYX	Fri, Sep 9, 2022	81.64	82.59	81.64	82.57
3800	NASDAQ	FYX	Thu, Sep 8, 2022	80.12	80.99	79.39	80.99
3799	NASDAQ	FYX	Wed, Sep 7, 2022	78.96	80.74	78.96	80.74
3798	NASDAQ	FYX	Tue, Sep 6, 2022	80.58	80.58	79.00	79.36
3797	NASDAQ	FYX	Fri, Sep 2, 2022	81.60	81.83	79.82	80.11
3796	NASDAQ	FYX	Thu, Sep 1, 2022	81.25	81.25	79.74	80.80
3795	NASDAQ	FYX	Wed, Aug 31, 2022	82.80	82.80	81.60	81.61
3794	NASDAQ	FYX	Tue, Aug 30, 2022	84.01	84.01	81.98	82.30
3793	NASDAQ	FYX	Mon, Aug 29, 2022	83.93	84.19	83.47	83.55
3792	NASDAQ	FYX	Fri, Aug 26, 2022	87.02	87.02	84.21	84.31
3791	NASDAQ	FYX	Thu, Aug 25, 2022	85.88	87.10	85.88	87.07
3790	NASDAQ	FYX	Wed, Aug 24, 2022	85.01	85.87	85.01	85.60
3789	NASDAQ	FYX	Tue, Aug 23, 2022	85.50	86.07	85.23	85.29
3788	NASDAQ	FYX	Mon, Aug 22, 2022	86.42	86.42	85.04	85.15
3787	NASDAQ	FYX	Fri, Aug 19, 2022	88.38	88.38	86.93	87.16
3786	NASDAQ	FYX	Thu, Aug 18, 2022	88.44	88.89	87.90	88.78
3785	NASDAQ	FYX	Wed, Aug 17, 2022	88.58	88.58	87.48	87.97
3784	NASDAQ	FYX	Tue, Aug 16, 2022	88.81	89.68	88.53	89.32
3783	NASDAQ	FYX	Mon, Aug 15, 2022	87.78	88.90	87.78	88.76
3782	NASDAQ	FYX	Fri, Aug 12, 2022	87.79	88.72	87.16	88.69
3781	NASDAQ	FYX	Thu, Aug 11, 2022	87.47	88.17	87.12	87.17
3780	NASDAQ	FYX	Wed, Aug 10, 2022	86.22	86.72	85.99	86.57
3779	NASDAQ	FYX	Tue, Aug 9, 2022	85.50	85.50	84.16	84.48
3778	NASDAQ	FYX	Mon, Aug 8, 2022	85.69	86.52	85.47	85.78
3777	NASDAQ	FYX	Fri, Aug 5, 2022	84.22	85.09	83.58	85.02
3776	NASDAQ	FYX	Thu, Aug 4, 2022	85.30	85.30	84.46	84.56
3775	NASDAQ	FYX	Wed, Aug 3, 2022	84.70	84.96	83.96	84.77
3774	NASDAQ	FYX	Tue, Aug 2, 2022	84.62	84.83	83.79	83.90
3773	NASDAQ	FYX	Mon, Aug 1, 2022	83.91	85.09	83.19	84.69
3772	NASDAQ	FYX	Fri, Jul 29, 2022	83.92	84.67	83.51	84.51
3771	NASDAQ	FYX	Thu, Jul 28, 2022	82.83	83.86	82.15	83.77
3770	NASDAQ	FYX	Wed, Jul 27, 2022	81.24	82.89	81.03	82.73
3769	NASDAQ	FYX	Tue, Jul 26, 2022	80.72	81.11	80.52	80.67
3768	NASDAQ	FYX	Mon, Jul 25, 2022	80.83	81.47	80.43	81.28
3767	NASDAQ	FYX	Fri, Jul 22, 2022	81.80	81.92	80.04	80.68
3766	NASDAQ	FYX	Thu, Jul 21, 2022	80.60	81.52	80.03	81.48
3765	NASDAQ	FYX	Wed, Jul 20, 2022	80.05	81.46	80.05	81.34
3764	NASDAQ	FYX	Tue, Jul 19, 2022	78.37	80.44	78.37	80.30
3763	NASDAQ	FYX	Mon, Jul 18, 2022	78.06	78.78	77.24	77.51
3762	NASDAQ	FYX	Fri, Jul 15, 2022	76.76	77.52	76.07	77.42
3761	NASDAQ	FYX	Thu, Jul 14, 2022	75.40	75.83	74.76	75.73
3760	NASDAQ	FYX	Wed, Jul 13, 2022	76.02	77.03	75.86	76.81
3759	NASDAQ	FYX	Tue, Jul 12, 2022	76.52	77.86	76.52	77.07
3758	NASDAQ	FYX	Mon, Jul 11, 2022	77.71	78.18	76.94	76.95
3757	NASDAQ	FYX	Fri, Jul 8, 2022	78.36	78.80	77.63	78.23
3756	NASDAQ	FYX	Thu, Jul 7, 2022	77.80	78.51	77.80	78.34
3755	NASDAQ	FYX	Wed, Jul 6, 2022	77.65	77.72	76.20	76.92
3754	NASDAQ	FYX	Tue, Jul 5, 2022	76.52	77.83	75.68	77.83
3753	NASDAQ	FYX	Fri, Jul 1, 2022	76.27	77.79	75.97	77.76
3752	NASDAQ	FYX	Thu, Jun 30, 2022	76.09	77.60	75.59	76.65
3751	NASDAQ	FYX	Wed, Jun 29, 2022	78.29	78.29	76.61	77.29
3750	NASDAQ	FYX	Tue, Jun 28, 2022	79.72	80.40	78.05	78.06
3749	NASDAQ	FYX	Mon, Jun 27, 2022	78.85	79.77	78.59	79.27
3748	NASDAQ	FYX	Fri, Jun 24, 2022	77.05	78.78	77.05	78.71
3747	NASDAQ	FYX	Thu, Jun 23, 2022	76.35	76.73	75.51	76.62
3746	NASDAQ	FYX	Wed, Jun 22, 2022	75.74	76.65	75.38	76.11
3745	NASDAQ	FYX	Tue, Jun 21, 2022	76.69	77.25	76.01	76.36
3744	NASDAQ	FYX	Fri, Jun 17, 2022	74.80	75.69	74.69	75.29
3743	NASDAQ	FYX	Thu, Jun 16, 2022	76.12	76.13	74.30	74.54
3742	NASDAQ	FYX	Wed, Jun 15, 2022	78.64	79.50	77.96	78.65
3741	NASDAQ	FYX	Tue, Jun 14, 2022	78.08	78.46	77.07	77.74
3740	NASDAQ	FYX	Mon, Jun 13, 2022	80.05	80.05	77.50	77.81
3739	NASDAQ	FYX	Fri, Jun 10, 2022	82.76	83.04	81.44	81.83
3738	NASDAQ	FYX	Thu, Jun 9, 2022	85.67	85.67	84.08	84.11
3737	NASDAQ	FYX	Wed, Jun 8, 2022	86.39	86.64	85.40	85.72
3736	NASDAQ	FYX	Tue, Jun 7, 2022	85.67	86.94	85.35	86.94
3735	NASDAQ	FYX	Mon, Jun 6, 2022	86.48	86.48	85.82	86.06
3734	NASDAQ	FYX	Fri, Jun 3, 2022	85.36	85.68	85.03	85.48
3733	NASDAQ	FYX	Thu, Jun 2, 2022	84.58	86.28	84.58	86.28
3732	NASDAQ	FYX	Wed, Jun 1, 2022	85.26	85.26	83.49	84.76
3731	NASDAQ	FYX	Tue, May 31, 2022	85.39	85.45	84.50	84.99
3730	NASDAQ	FYX	Fri, May 27, 2022	84.68	85.91	84.68	85.91
3729	NASDAQ	FYX	Thu, May 26, 2022	83.00	84.56	83.00	84.17
3728	NASDAQ	FYX	Wed, May 25, 2022	80.18	82.82	80.18	82.45
3727	NASDAQ	FYX	Tue, May 24, 2022	81.30	81.30	79.25	80.59
3726	NASDAQ	FYX	Mon, May 23, 2022	81.64	82.12	80.78	81.63
3725	NASDAQ	FYX	Fri, May 20, 2022	82.11	82.11	79.16	80.79
3724	NASDAQ	FYX	Thu, May 19, 2022	81.19	82.15	80.70	81.24
3723	NASDAQ	FYX	Wed, May 18, 2022	83.58	83.69	81.07	81.52
3722	NASDAQ	FYX	Tue, May 17, 2022	83.28	84.50	83.28	84.50
3721	NASDAQ	FYX	Mon, May 16, 2022	81.81	82.59	81.21	82.01
3720	NASDAQ	FYX	Fri, May 13, 2022	81.26	82.75	81.26	82.17
3719	NASDAQ	FYX	Thu, May 12, 2022	78.82	80.12	78.40	80.03
3718	NASDAQ	FYX	Wed, May 11, 2022	80.83	82.09	79.05	79.22
3717	NASDAQ	FYX	Tue, May 10, 2022	82.51	82.85	79.32	80.67
3716	NASDAQ	FYX	Mon, May 9, 2022	83.24	83.24	81.14	81.50
3715	NASDAQ	FYX	Fri, May 6, 2022	84.73	84.93	83.08	83.89
3714	NASDAQ	FYX	Thu, May 5, 2022	87.43	87.43	84.05	84.85
3713	NASDAQ	FYX	Wed, May 4, 2022	86.02	88.08	84.85	87.91
3712	NASDAQ	FYX	Tue, May 3, 2022	84.90	85.98	84.39	85.58
3711	NASDAQ	FYX	Mon, May 2, 2022	83.77	84.90	82.75	84.57
3710	NASDAQ	FYX	Fri, Apr 29, 2022	86.16	86.51	83.64	83.80
3709	NASDAQ	FYX	Thu, Apr 28, 2022	85.55	86.61	83.91	86.25
3708	NASDAQ	FYX	Wed, Apr 27, 2022	85.31	85.37	84.10	84.49
3707	NASDAQ	FYX	Tue, Apr 26, 2022	86.55	86.75	84.84	84.88
3706	NASDAQ	FYX	Mon, Apr 25, 2022	86.15	87.37	85.13	87.25
3705	NASDAQ	FYX	Fri, Apr 22, 2022	89.30	89.30	86.80	86.89
3704	NASDAQ	FYX	Thu, Apr 21, 2022	91.80	91.96	89.03	89.33
3703	NASDAQ	FYX	Wed, Apr 20, 2022	91.05	91.60	90.88	90.97
3702	NASDAQ	FYX	Tue, Apr 19, 2022	88.79	90.65	88.79	90.38
3701	NASDAQ	FYX	Mon, Apr 18, 2022	88.67	89.06	88.28	88.60
3700	NASDAQ	FYX	Thu, Apr 14, 2022	89.61	89.93	88.86	88.86
3699	NASDAQ	FYX	Wed, Apr 13, 2022	88.20	89.68	88.10	89.50
3698	NASDAQ	FYX	Tue, Apr 12, 2022	88.28	89.32	87.56	87.87
3697	NASDAQ	FYX	Mon, Apr 11, 2022	87.72	88.94	87.31	87.42
3696	NASDAQ	FYX	Fri, Apr 8, 2022	88.52	88.88	87.74	87.92
3695	NASDAQ	FYX	Thu, Apr 7, 2022	88.66	88.96	87.31	88.41
3694	NASDAQ	FYX	Wed, Apr 6, 2022	89.30	89.30	88.34	88.72
3693	NASDAQ	FYX	Tue, Apr 5, 2022	91.77	91.77	89.89	89.92
3692	NASDAQ	FYX	Mon, Apr 4, 2022	92.70	92.70	91.24	91.83
3691	NASDAQ	FYX	Fri, Apr 1, 2022	92.50	92.50	91.26	92.21
3690	NASDAQ	FYX	Thu, Mar 31, 2022	92.97	93.05	91.56	91.57
3689	NASDAQ	FYX	Wed, Mar 30, 2022	94.44	94.48	92.44	92.74
3688	NASDAQ	FYX	Tue, Mar 29, 2022	92.91	94.62	92.91	94.42
3687	NASDAQ	FYX	Mon, Mar 28, 2022	92.29	92.31	91.38	92.26
3686	NASDAQ	FYX	Fri, Mar 25, 2022	92.18	92.74	91.95	92.71
3685	NASDAQ	FYX	Thu, Mar 24, 2022	92.06	92.18	91.29	92.18
3684	NASDAQ	FYX	Wed, Mar 23, 2022	92.89	92.89	91.33	91.42
3683	NASDAQ	FYX	Tue, Mar 22, 2022	93.15	94.08	92.69	93.23
3682	NASDAQ	FYX	Mon, Mar 21, 2022	93.36	93.65	92.11	92.59
3681	NASDAQ	FYX	Fri, Mar 18, 2022	92.07	93.29	91.91	93.19
3680	NASDAQ	FYX	Thu, Mar 17, 2022	91.47	92.59	91.47	92.57
3679	NASDAQ	FYX	Wed, Mar 16, 2022	90.36	91.65	89.52	91.61
3678	NASDAQ	FYX	Tue, Mar 15, 2022	88.58	89.43	88.48	89.33
3677	NASDAQ	FYX	Mon, Mar 14, 2022	89.66	89.68	87.92	88.35
3676	NASDAQ	FYX	Fri, Mar 11, 2022	90.49	90.70	89.10	89.10
3675	NASDAQ	FYX	Thu, Mar 10, 2022	88.88	90.04	88.81	89.96
3674	NASDAQ	FYX	Wed, Mar 9, 2022	89.58	90.43	89.54	90.05
3673	NASDAQ	FYX	Tue, Mar 8, 2022	88.12	89.98	87.72	88.04
3672	NASDAQ	FYX	Mon, Mar 7, 2022	90.18	90.31	87.81	87.81
3671	NASDAQ	FYX	Fri, Mar 4, 2022	90.58	90.58	89.22	89.98
3670	NASDAQ	FYX	Thu, Mar 3, 2022	92.29	92.29	90.69	91.22
3669	NASDAQ	FYX	Wed, Mar 2, 2022	90.13	92.35	90.13	91.92
3668	NASDAQ	FYX	Tue, Mar 1, 2022	91.10	91.20	88.81	89.39
3667	NASDAQ	FYX	Mon, Feb 28, 2022	89.35	91.55	89.15	91.27
3666	NASDAQ	FYX	Fri, Feb 25, 2022	89.02	90.98	88.77	90.93
3665	NASDAQ	FYX	Thu, Feb 24, 2022	85.22	88.79	85.22	88.56
3664	NASDAQ	FYX	Wed, Feb 23, 2022	89.62	89.66	87.06	87.24
3663	NASDAQ	FYX	Tue, Feb 22, 2022	89.70	90.25	88.36	88.86
3662	NASDAQ	FYX	Fri, Feb 18, 2022	90.01	91.28	89.90	90.06
3661	NASDAQ	FYX	Thu, Feb 17, 2022	91.89	91.93	90.45	90.63
3660	NASDAQ	FYX	Wed, Feb 16, 2022	91.89	92.76	91.79	92.54
3659	NASDAQ	FYX	Tue, Feb 15, 2022	91.06	92.29	91.01	92.20
3658	NASDAQ	FYX	Mon, Feb 14, 2022	90.64	90.92	89.56	90.09
3657	NASDAQ	FYX	Fri, Feb 11, 2022	90.72	91.86	89.75	90.39
3656	NASDAQ	FYX	Thu, Feb 10, 2022	90.65	92.90	90.25	90.72
3655	NASDAQ	FYX	Wed, Feb 9, 2022	91.50	92.09	91.50	92.02
3654	NASDAQ	FYX	Tue, Feb 8, 2022	89.80	91.07	89.79	90.95
3653	NASDAQ	FYX	Mon, Feb 7, 2022	89.11	90.17	89.11	89.48
3652	NASDAQ	FYX	Fri, Feb 4, 2022	89.31	89.87	87.86	89.26
3651	NASDAQ	FYX	Thu, Feb 3, 2022	89.58	90.52	89.11	89.15
3650	NASDAQ	FYX	Wed, Feb 2, 2022	91.13	91.13	89.58	90.51
3649	NASDAQ	FYX	Tue, Feb 1, 2022	90.13	91.06	89.05	90.92
3648	NASDAQ	FYX	Mon, Jan 31, 2022	87.70	89.99	87.70	89.99
3647	NASDAQ	FYX	Fri, Jan 28, 2022	86.86	88.12	85.47	88.11
3646	NASDAQ	FYX	Thu, Jan 27, 2022	89.38	89.94	86.40	86.79
3645	NASDAQ	FYX	Wed, Jan 26, 2022	91.11	91.11	87.55	88.30
3644	NASDAQ	FYX	Tue, Jan 25, 2022	89.50	90.66	87.53	89.59
3643	NASDAQ	FYX	Mon, Jan 24, 2022	87.44	90.53	86.35	90.46
3642	NASDAQ	FYX	Fri, Jan 21, 2022	89.39	90.99	88.60	88.60
3641	NASDAQ	FYX	Thu, Jan 20, 2022	92.20	93.28	89.73	89.91
3640	NASDAQ	FYX	Wed, Jan 19, 2022	93.86	94.16	91.81	91.81
3639	NASDAQ	FYX	Tue, Jan 18, 2022	94.83	94.95	93.33	93.38
3638	NASDAQ	FYX	Fri, Jan 14, 2022	94.92	95.82	94.43	95.74
3637	NASDAQ	FYX	Thu, Jan 13, 2022	96.02	96.95	95.41	95.64
3636	NASDAQ	FYX	Wed, Jan 12, 2022	96.26	96.53	95.10	95.60
3635	NASDAQ	FYX	Tue, Jan 11, 2022	95.47	96.08	94.21	95.92
3634	NASDAQ	FYX	Mon, Jan 10, 2022	94.89	95.19	94.02	95.11
3633	NASDAQ	FYX	Fri, Jan 7, 2022	96.62	97.27	95.56	95.63
3632	NASDAQ	FYX	Thu, Jan 6, 2022	96.06	97.15	95.83	96.63
3631	NASDAQ	FYX	Wed, Jan 5, 2022	98.78	99.09	95.84	95.96
3630	NASDAQ	FYX	Tue, Jan 4, 2022	97.73	98.97	97.73	98.63
3629	NASDAQ	FYX	Mon, Jan 3, 2022	97.62	98.66	97.33	97.91
3628	NASDAQ	FYX	Fri, Dec 31, 2021	97.14	97.42	96.86	97.06
3627	NASDAQ	FYX	Thu, Dec 30, 2021	97.09	98.13	96.97	97.04
3626	NASDAQ	FYX	Wed, Dec 29, 2021	97.15	97.54	96.90	97.38
3625	NASDAQ	FYX	Tue, Dec 28, 2021	97.37	97.83	96.86	96.94
3624	NASDAQ	FYX	Mon, Dec 27, 2021	96.09	97.24	95.56	97.21
3623	NASDAQ	FYX	Thu, Dec 23, 2021	95.64	96.07	95.40	95.73
3622	NASDAQ	FYX	Wed, Dec 22, 2021	93.90	95.52	93.90	95.51
3621	NASDAQ	FYX	Tue, Dec 21, 2021	92.68	94.43	92.68	94.34
3620	NASDAQ	FYX	Mon, Dec 20, 2021	92.18	92.18	90.18	91.64
3619	NASDAQ	FYX	Fri, Dec 17, 2021	92.85	94.03	92.00	93.13
3618	NASDAQ	FYX	Thu, Dec 16, 2021	95.57	95.57	92.93	93.24
3617	NASDAQ	FYX	Wed, Dec 15, 2021	93.72	94.75	92.30	94.61
3616	NASDAQ	FYX	Tue, Dec 14, 2021	93.14	94.55	93.14	93.36
3615	NASDAQ	FYX	Mon, Dec 13, 2021	95.24	95.24	93.83	94.08
3614	NASDAQ	FYX	Fri, Dec 10, 2021	96.25	96.25	94.97	95.52
3613	NASDAQ	FYX	Thu, Dec 9, 2021	96.19	96.39	95.48	95.51
3612	NASDAQ	FYX	Wed, Dec 8, 2021	96.89	97.32	96.51	97.10
3611	NASDAQ	FYX	Tue, Dec 7, 2021	96.36	97.51	96.21	96.62
3610	NASDAQ	FYX	Mon, Dec 6, 2021	94.19	95.86	93.48	95.13
3609	NASDAQ	FYX	Fri, Dec 3, 2021	94.99	94.99	92.48	93.16
3608	NASDAQ	FYX	Thu, Dec 2, 2021	92.47	94.75	92.47	94.44
3607	NASDAQ	FYX	Wed, Dec 1, 2021	95.33	95.92	91.76	91.83
3606	NASDAQ	FYX	Tue, Nov 30, 2021	94.55	94.67	92.52	93.28
3605	NASDAQ	FYX	Mon, Nov 29, 2021	96.64	96.64	95.06	95.49
3604	NASDAQ	FYX	Fri, Nov 26, 2021	97.05	97.10	94.24	95.59
3603	NASDAQ	FYX	Wed, Nov 24, 2021	98.54	99.34	98.51	99.28
3602	NASDAQ	FYX	Tue, Nov 23, 2021	99.31	99.55	98.44	99.43
3601	NASDAQ	FYX	Mon, Nov 22, 2021	100.13	100.41	99.18	99.20
3600	NASDAQ	FYX	Fri, Nov 19, 2021	99.50	99.50	98.75	98.79
3599	NASDAQ	FYX	Thu, Nov 18, 2021	100.19	100.30	98.94	99.70
3598	NASDAQ	FYX	Wed, Nov 17, 2021	101.11	101.11	99.43	99.86
3597	NASDAQ	FYX	Tue, Nov 16, 2021	100.40	101.09	100.19	100.92
3596	NASDAQ	FYX	Mon, Nov 15, 2021	101.50	101.50	100.32	100.64
3595	NASDAQ	FYX	Fri, Nov 12, 2021	101.30	101.30	100.54	100.69
3594	NASDAQ	FYX	Thu, Nov 11, 2021	100.48	100.98	99.91	100.61
3593	NASDAQ	FYX	Wed, Nov 10, 2021	100.78	101.06	99.46	99.83
3592	NASDAQ	FYX	Tue, Nov 9, 2021	100.85	101.22	100.50	100.90
3591	NASDAQ	FYX	Mon, Nov 8, 2021	101.96	101.96	100.89	101.00
3590	NASDAQ	FYX	Fri, Nov 5, 2021	101.00	101.40	100.39	100.92
3589	NASDAQ	FYX	Thu, Nov 4, 2021	100.11	100.29	99.01	99.39
3588	NASDAQ	FYX	Wed, Nov 3, 2021	97.79	99.93	97.79	99.51
3587	NASDAQ	FYX	Tue, Nov 2, 2021	97.90	98.04	97.37	97.71
3586	NASDAQ	FYX	Mon, Nov 1, 2021	95.98	97.94	95.98	97.90
3585	NASDAQ	FYX	Fri, Oct 29, 2021	95.55	95.83	94.98	95.52
3584	NASDAQ	FYX	Thu, Oct 28, 2021	94.53	95.53	94.53	95.48
3583	NASDAQ	FYX	Wed, Oct 27, 2021	95.79	95.79	93.85	93.93
3582	NASDAQ	FYX	Tue, Oct 26, 2021	96.20	97.00	95.93	96.02
3581	NASDAQ	FYX	Mon, Oct 25, 2021	95.97	96.83	95.81	96.68
3580	NASDAQ	FYX	Fri, Oct 22, 2021	95.68	96.21	95.21	95.82
3579	NASDAQ	FYX	Thu, Oct 21, 2021	95.47	95.96	95.12	95.66
3578	NASDAQ	FYX	Wed, Oct 20, 2021	94.77	95.76	94.55	95.61
3577	NASDAQ	FYX	Tue, Oct 19, 2021	94.83	94.90	94.35	94.63
3576	NASDAQ	FYX	Mon, Oct 18, 2021	93.93	94.66	93.93	94.38
3575	NASDAQ	FYX	Fri, Oct 15, 2021	95.58	95.66	94.42	94.43
3574	NASDAQ	FYX	Thu, Oct 14, 2021	94.20	94.67	94.18	94.63
3573	NASDAQ	FYX	Wed, Oct 13, 2021	93.21	93.32	92.49	93.28
3572	NASDAQ	FYX	Tue, Oct 12, 2021	93.34	93.44	92.90	93.11
3571	NASDAQ	FYX	Mon, Oct 11, 2021	93.55	94.13	92.90	92.90
3570	NASDAQ	FYX	Fri, Oct 8, 2021	94.38	94.38	93.48	93.48
3569	NASDAQ	FYX	Thu, Oct 7, 2021	93.36	94.53	93.36	93.94
3568	NASDAQ	FYX	Wed, Oct 6, 2021	92.53	92.75	91.29	92.68
3567	NASDAQ	FYX	Tue, Oct 5, 2021	93.15	93.87	92.65	93.17
3566	NASDAQ	FYX	Mon, Oct 4, 2021	93.03	93.33	92.37	92.81
3565	NASDAQ	FYX	Fri, Oct 1, 2021	91.84	93.58	91.14	92.93
3564	NASDAQ	FYX	Thu, Sep 30, 2021	93.41	93.41	91.48	91.55
3563	NASDAQ	FYX	Wed, Sep 29, 2021	92.81	93.17	92.49	92.74
3562	NASDAQ	FYX	Tue, Sep 28, 2021	93.49	93.93	92.39	92.51
3561	NASDAQ	FYX	Mon, Sep 27, 2021	92.37	94.54	92.37	93.95
3560	NASDAQ	FYX	Fri, Sep 24, 2021	92.19	92.54	91.80	92.11
3559	NASDAQ	FYX	Thu, Sep 23, 2021	90.98	92.69	90.98	92.16
3558	NASDAQ	FYX	Wed, Sep 22, 2021	89.97	91.42	89.95	90.64
3557	NASDAQ	FYX	Tue, Sep 21, 2021	89.57	89.78	88.71	89.33
3556	NASDAQ	FYX	Mon, Sep 20, 2021	89.12	89.59	88.13	89.34
3555	NASDAQ	FYX	Fri, Sep 17, 2021	91.40	91.45	90.48	91.04
3554	NASDAQ	FYX	Thu, Sep 16, 2021	91.10	91.58	90.66	91.17
3553	NASDAQ	FYX	Wed, Sep 15, 2021	90.26	91.43	90.15	91.33
3552	NASDAQ	FYX	Tue, Sep 14, 2021	91.79	91.79	89.87	90.13
3551	NASDAQ	FYX	Mon, Sep 13, 2021	91.04	91.43	90.89	91.43
3550	NASDAQ	FYX	Fri, Sep 10, 2021	91.56	91.83	90.76	90.76
3549	NASDAQ	FYX	Thu, Sep 9, 2021	91.84	92.58	91.71	91.73
3548	NASDAQ	FYX	Wed, Sep 8, 2021	92.23	92.47	91.55	91.79
3547	NASDAQ	FYX	Tue, Sep 7, 2021	93.49	93.90	92.66	92.66
3546	NASDAQ	FYX	Fri, Sep 3, 2021	93.88	93.88	93.17	93.48
3545	NASDAQ	FYX	Thu, Sep 2, 2021	93.79	94.32	93.65	93.94
3544	NASDAQ	FYX	Wed, Sep 1, 2021	93.60	93.77	92.55	93.43
3543	NASDAQ	FYX	Tue, Aug 31, 2021	92.92	93.63	92.83	93.15
3542	NASDAQ	FYX	Mon, Aug 30, 2021	94.08	94.08	93.14	93.25
3541	NASDAQ	FYX	Fri, Aug 27, 2021	91.75	94.05	91.75	93.89
3540	NASDAQ	FYX	Thu, Aug 26, 2021	92.46	92.46	91.34	91.43
3539	NASDAQ	FYX	Wed, Aug 25, 2021	92.11	93.17	92.03	92.61
3538	NASDAQ	FYX	Tue, Aug 24, 2021	91.93	92.19	91.35	91.99
3537	NASDAQ	FYX	Mon, Aug 23, 2021	90.95	91.45	90.86	91.31
3536	NASDAQ	FYX	Fri, Aug 20, 2021	88.64	90.13	88.64	90.13
3535	NASDAQ	FYX	Thu, Aug 19, 2021	88.79	89.57	88.12	88.76
3534	NASDAQ	FYX	Wed, Aug 18, 2021	90.44	91.16	89.71	89.75
3533	NASDAQ	FYX	Tue, Aug 17, 2021	91.21	91.21	89.84	90.67
3532	NASDAQ	FYX	Mon, Aug 16, 2021	91.26	92.26	91.20	91.96
3531	NASDAQ	FYX	Fri, Aug 13, 2021	92.73	92.81	92.34	92.40
3530	NASDAQ	FYX	Thu, Aug 12, 2021	93.38	93.50	92.54	93.09
3529	NASDAQ	FYX	Wed, Aug 11, 2021	92.90	93.44	92.22	93.44
3528	NASDAQ	FYX	Tue, Aug 10, 2021	91.79	92.62	91.41	92.45
3527	NASDAQ	FYX	Mon, Aug 9, 2021	92.11	92.27	91.38	91.77
3526	NASDAQ	FYX	Fri, Aug 6, 2021	92.32	92.60	92.01	92.32
3525	NASDAQ	FYX	Thu, Aug 5, 2021	90.53	91.62	90.53	91.50
3524	NASDAQ	FYX	Wed, Aug 4, 2021	90.73	91.14	89.99	90.00
3523	NASDAQ	FYX	Tue, Aug 3, 2021	91.03	91.56	89.72	91.38
3522	NASDAQ	FYX	Mon, Aug 2, 2021	91.46	92.72	90.66	90.66
3521	NASDAQ	FYX	Fri, Jul 30, 2021	91.44	92.25	91.02	91.22
3520	NASDAQ	FYX	Thu, Jul 29, 2021	91.34	92.44	91.29	91.87
3519	NASDAQ	FYX	Wed, Jul 28, 2021	90.25	91.20	89.45	90.62
3518	NASDAQ	FYX	Tue, Jul 27, 2021	90.36	90.36	89.03	89.70
3517	NASDAQ	FYX	Mon, Jul 26, 2021	90.16	90.98	90.06	90.44
3516	NASDAQ	FYX	Fri, Jul 23, 2021	89.76	89.84	89.00	89.78
3515	NASDAQ	FYX	Thu, Jul 22, 2021	90.25	90.25	88.84	89.10
3514	NASDAQ	FYX	Wed, Jul 21, 2021	89.39	90.97	89.39	90.62
3513	NASDAQ	FYX	Tue, Jul 20, 2021	87.12	89.71	86.66	89.13
3512	NASDAQ	FYX	Mon, Jul 19, 2021	86.82	87.61	85.82	86.58
3511	NASDAQ	FYX	Fri, Jul 16, 2021	90.64	90.64	88.20	88.30
3510	NASDAQ	FYX	Thu, Jul 15, 2021	89.47	90.07	88.83	89.71
3509	NASDAQ	FYX	Wed, Jul 14, 2021	91.46	91.46	90.00	90.02
3508	NASDAQ	FYX	Tue, Jul 13, 2021	92.18	92.24	90.87	90.94
3507	NASDAQ	FYX	Mon, Jul 12, 2021	91.73	92.54	91.39	92.54
3506	NASDAQ	FYX	Fri, Jul 9, 2021	91.17	92.15	91.02	92.15
3505	NASDAQ	FYX	Thu, Jul 8, 2021	89.32	90.84	88.66	89.83
3504	NASDAQ	FYX	Wed, Jul 7, 2021	91.38	91.94	90.32	91.03
3503	NASDAQ	FYX	Tue, Jul 6, 2021	93.19	93.19	90.79	91.67
3502	NASDAQ	FYX	Fri, Jul 2, 2021	94.19	94.19	92.92	93.01
3501	NASDAQ	FYX	Thu, Jul 1, 2021	93.43	94.21	93.43	94.00
3500	NASDAQ	FYX	Wed, Jun 30, 2021	92.93	93.51	92.79	93.26
3499	NASDAQ	FYX	Tue, Jun 29, 2021	93.89	94.07	93.11	93.11
3498	NASDAQ	FYX	Mon, Jun 28, 2021	94.64	94.64	93.00	93.46
3497	NASDAQ	FYX	Fri, Jun 25, 2021	94.98	95.31	94.56	94.68
3496	NASDAQ	FYX	Thu, Jun 24, 2021	93.79	94.52	93.47	94.52
3495	NASDAQ	FYX	Wed, Jun 23, 2021	93.32	94.07	93.27	93.47
3494	NASDAQ	FYX	Tue, Jun 22, 2021	92.97	93.40	92.26	93.24
3493	NASDAQ	FYX	Mon, Jun 21, 2021	91.44	93.20	91.44	93.17
3492	NASDAQ	FYX	Fri, Jun 18, 2021	92.04	92.25	90.71	90.94
3491	NASDAQ	FYX	Thu, Jun 17, 2021	94.93	95.00	92.14	93.07
3490	NASDAQ	FYX	Wed, Jun 16, 2021	94.65	95.15	94.15	94.90
3489	NASDAQ	FYX	Tue, Jun 15, 2021	94.94	95.21	94.06	95.01
3488	NASDAQ	FYX	Mon, Jun 14, 2021	96.05	96.05	94.44	94.75
3487	NASDAQ	FYX	Fri, Jun 11, 2021	95.18	95.56	95.12	95.56
3486	NASDAQ	FYX	Thu, Jun 10, 2021	96.27	96.27	94.72	94.75
3485	NASDAQ	FYX	Wed, Jun 9, 2021	97.17	97.17	95.72	95.82
3484	NASDAQ	FYX	Tue, Jun 8, 2021	96.26	96.81	95.58	96.60
3483	NASDAQ	FYX	Mon, Jun 7, 2021	95.94	95.94	95.24	95.75
3482	NASDAQ	FYX	Fri, Jun 4, 2021	95.21	95.21	94.46	95.08
3481	NASDAQ	FYX	Thu, Jun 3, 2021	94.85	95.05	94.18	94.87
3480	NASDAQ	FYX	Wed, Jun 2, 2021	96.16	96.16	95.10	95.29
3479	NASDAQ	FYX	Tue, Jun 1, 2021	94.83	95.90	94.11	95.80
3478	NASDAQ	FYX	Fri, May 28, 2021	94.91	94.91	93.87	94.39
3477	NASDAQ	FYX	Thu, May 27, 2021	94.14	94.66	94.13	94.54
3476	NASDAQ	FYX	Wed, May 26, 2021	91.89	93.40	91.89	93.34
3475	NASDAQ	FYX	Tue, May 25, 2021	93.20	93.90	91.66	91.66
3474	NASDAQ	FYX	Mon, May 24, 2021	93.31	93.43	92.75	93.04
3473	NASDAQ	FYX	Fri, May 21, 2021	92.01	93.55	92.01	92.62
3472	NASDAQ	FYX	Thu, May 20, 2021	91.97	92.43	91.36	92.24
3471	NASDAQ	FYX	Wed, May 19, 2021	91.42	91.90	90.22	91.87
3470	NASDAQ	FYX	Tue, May 18, 2021	93.84	93.98	92.51	92.56
3469	NASDAQ	FYX	Mon, May 17, 2021	92.75	93.54	92.31	93.42
3468	NASDAQ	FYX	Fri, May 14, 2021	92.25	93.35	92.08	93.30
3467	NASDAQ	FYX	Thu, May 13, 2021	89.66	91.63	89.66	91.21
3466	NASDAQ	FYX	Wed, May 12, 2021	91.79	92.00	89.10	89.29
3465	NASDAQ	FYX	Tue, May 11, 2021	91.42	92.45	90.73	92.22
3464	NASDAQ	FYX	Mon, May 10, 2021	94.57	94.71	92.82	92.87
3463	NASDAQ	FYX	Fri, May 7, 2021	93.20	94.44	92.51	94.44
3462	NASDAQ	FYX	Thu, May 6, 2021	93.04	93.45	91.79	93.30
3461	NASDAQ	FYX	Wed, May 5, 2021	93.14	93.14	92.11	92.72
3460	NASDAQ	FYX	Tue, May 4, 2021	92.78	92.78	91.71	92.66
3459	NASDAQ	FYX	Mon, May 3, 2021	93.08	93.64	92.46	93.23
3458	NASDAQ	FYX	Fri, Apr 30, 2021	92.61	93.00	91.84	92.02
3457	NASDAQ	FYX	Thu, Apr 29, 2021	94.09	94.14	92.69	93.40
3456	NASDAQ	FYX	Wed, Apr 28, 2021	93.11	93.43	92.70	93.28
3455	NASDAQ	FYX	Tue, Apr 27, 2021	93.22	93.45	92.85	93.06
3454	NASDAQ	FYX	Mon, Apr 26, 2021	93.27	93.37	92.82	92.96
3453	NASDAQ	FYX	Fri, Apr 23, 2021	90.80	92.83	90.80	92.40
3452	NASDAQ	FYX	Thu, Apr 22, 2021	91.37	92.07	90.56	90.75
3451	NASDAQ	FYX	Wed, Apr 21, 2021	88.92	91.23	88.77	91.22
3450	NASDAQ	FYX	Tue, Apr 20, 2021	91.32	91.32	88.61	89.32
3449	NASDAQ	FYX	Mon, Apr 19, 2021	92.03	92.28	90.84	91.48
3448	NASDAQ	FYX	Fri, Apr 16, 2021	92.58	92.77	91.94	92.38
3447	NASDAQ	FYX	Thu, Apr 15, 2021	92.59	92.59	91.36	91.97
3446	NASDAQ	FYX	Wed, Apr 14, 2021	91.21	92.77	91.21	91.80
3445	NASDAQ	FYX	Tue, Apr 13, 2021	91.91	91.91	90.26	90.95
3444	NASDAQ	FYX	Mon, Apr 12, 2021	91.79	91.97	91.20	91.65
3443	NASDAQ	FYX	Fri, Apr 9, 2021	91.50	91.62	91.03	91.61
3442	NASDAQ	FYX	Thu, Apr 8, 2021	91.41	91.41	89.92	91.34
3441	NASDAQ	FYX	Wed, Apr 7, 2021	91.86	91.86	90.47	90.70
3440	NASDAQ	FYX	Tue, Apr 6, 2021	92.20	92.89	91.90	92.01
3439	NASDAQ	FYX	Mon, Apr 5, 2021	93.97	93.97	91.77	92.29
3438	NASDAQ	FYX	Thu, Apr 1, 2021	91.10	91.91	91.03	91.82
3437	NASDAQ	FYX	Wed, Mar 31, 2021	90.48	91.27	90.07	90.60
3436	NASDAQ	FYX	Tue, Mar 30, 2021	88.54	90.45	88.54	89.97
3435	NASDAQ	FYX	Mon, Mar 29, 2021	90.47	91.25	88.46	88.53
3434	NASDAQ	FYX	Fri, Mar 26, 2021	90.40	91.13	89.46	91.00
3433	NASDAQ	FYX	Thu, Mar 25, 2021	86.42	89.71	86.02	89.32
3432	NASDAQ	FYX	Wed, Mar 24, 2021	90.78	91.09	87.61	87.66
3431	NASDAQ	FYX	Tue, Mar 23, 2021	92.01	92.01	89.05	89.31
3430	NASDAQ	FYX	Mon, Mar 22, 2021	93.62	93.62	92.18	92.66
3429	NASDAQ	FYX	Fri, Mar 19, 2021	92.85	94.23	92.26	93.64
3428	NASDAQ	FYX	Thu, Mar 18, 2021	94.98	95.98	92.79	93.08
3427	NASDAQ	FYX	Wed, Mar 17, 2021	94.05	95.53	93.64	95.41
3426	NASDAQ	FYX	Tue, Mar 16, 2021	96.18	96.18	94.28	94.72
3425	NASDAQ	FYX	Mon, Mar 15, 2021	96.26	96.26	95.38	96.16
3424	NASDAQ	FYX	Fri, Mar 12, 2021	94.74	96.01	94.74	95.97
3423	NASDAQ	FYX	Thu, Mar 11, 2021	94.49	95.24	94.34	95.13
3422	NASDAQ	FYX	Wed, Mar 10, 2021	92.35	93.86	92.32	93.56
3421	NASDAQ	FYX	Tue, Mar 9, 2021	92.20	92.43	90.73	91.64
3420	NASDAQ	FYX	Mon, Mar 8, 2021	89.87	91.53	89.87	90.66
3419	NASDAQ	FYX	Fri, Mar 5, 2021	88.87	89.49	85.74	89.42
3418	NASDAQ	FYX	Thu, Mar 4, 2021	89.23	89.90	86.00	87.35
3417	NASDAQ	FYX	Wed, Mar 3, 2021	90.29	90.99	89.39	89.45
3416	NASDAQ	FYX	Tue, Mar 2, 2021	91.22	91.22	89.67	89.72
3415	NASDAQ	FYX	Mon, Mar 1, 2021	90.11	91.53	89.99	91.33
3414	NASDAQ	FYX	Fri, Feb 26, 2021	88.61	89.67	86.89	88.19
3413	NASDAQ	FYX	Thu, Feb 25, 2021	91.43	91.75	88.30	88.46
3412	NASDAQ	FYX	Wed, Feb 24, 2021	89.97	91.79	89.97	91.58
3411	NASDAQ	FYX	Tue, Feb 23, 2021	89.30	89.81	87.52	89.66
3410	NASDAQ	FYX	Mon, Feb 22, 2021	89.47	90.97	89.47	90.18
3409	NASDAQ	FYX	Fri, Feb 19, 2021	88.96	90.34	88.96	90.08
3408	NASDAQ	FYX	Thu, Feb 18, 2021	88.90	89.06	87.92	88.25
3407	NASDAQ	FYX	Wed, Feb 17, 2021	89.89	89.96	88.51	89.62
3406	NASDAQ	FYX	Tue, Feb 16, 2021	91.61	91.61	89.85	90.35
3405	NASDAQ	FYX	Fri, Feb 12, 2021	89.64	90.70	89.64	90.60
3404	NASDAQ	FYX	Thu, Feb 11, 2021	90.35	90.58	88.71	89.87
3403	NASDAQ	FYX	Wed, Feb 10, 2021	90.71	90.93	89.14	89.77
3402	NASDAQ	FYX	Tue, Feb 9, 2021	89.63	90.44	89.21	90.22
3401	NASDAQ	FYX	Mon, Feb 8, 2021	88.14	89.54	88.02	89.51
3400	NASDAQ	FYX	Fri, Feb 5, 2021	86.90	87.23	86.04	87.23
3399	NASDAQ	FYX	Thu, Feb 4, 2021	84.69	86.15	84.69	86.15
3398	NASDAQ	FYX	Wed, Feb 3, 2021	84.23	84.28	83.22	84.23
3397	NASDAQ	FYX	Tue, Feb 2, 2021	83.76	84.24	83.01	83.72
3396	NASDAQ	FYX	Mon, Feb 1, 2021	81.43	82.98	80.75	82.68
3395	NASDAQ	FYX	Fri, Jan 29, 2021	82.79	83.14	80.77	80.84
3394	NASDAQ	FYX	Thu, Jan 28, 2021	83.60	84.17	82.40	82.74
3393	NASDAQ	FYX	Wed, Jan 27, 2021	83.14	84.18	82.62	82.84
3392	NASDAQ	FYX	Tue, Jan 26, 2021	85.81	86.18	84.59	84.77
3391	NASDAQ	FYX	Mon, Jan 25, 2021	85.83	86.78	84.39	85.34
3390	NASDAQ	FYX	Fri, Jan 22, 2021	83.75	85.66	83.03	85.66
3389	NASDAQ	FYX	Thu, Jan 21, 2021	85.61	85.61	84.34	84.57
3388	NASDAQ	FYX	Wed, Jan 20, 2021	85.24	85.99	84.94	85.40
3387	NASDAQ	FYX	Tue, Jan 19, 2021	85.03	85.07	84.32	84.98
3386	NASDAQ	FYX	Fri, Jan 15, 2021	84.20	84.25	82.95	83.83
3385	NASDAQ	FYX	Thu, Jan 14, 2021	83.87	85.47	83.87	85.07
3384	NASDAQ	FYX	Wed, Jan 13, 2021	83.74	83.74	82.87	83.14
3383	NASDAQ	FYX	Tue, Jan 12, 2021	82.69	83.62	81.92	83.62
3382	NASDAQ	FYX	Mon, Jan 11, 2021	80.75	82.14	80.20	82.03
3381	NASDAQ	FYX	Fri, Jan 8, 2021	83.05	83.05	80.83	81.82
3380	NASDAQ	FYX	Thu, Jan 7, 2021	82.03	82.57	82.00	82.45
3379	NASDAQ	FYX	Wed, Jan 6, 2021	78.30	82.12	78.30	81.30
3378	NASDAQ	FYX	Tue, Jan 5, 2021	75.96	78.02	75.96	77.56
3377	NASDAQ	FYX	Mon, Jan 4, 2021	77.17	77.56	75.17	76.14
3376	NASDAQ	FYX	Thu, Dec 31, 2020	77.04	77.18	76.36	76.96
3375	NASDAQ	FYX	Wed, Dec 30, 2020	76.29	77.24	76.29	76.99
3374	NASDAQ	FYX	Tue, Dec 29, 2020	77.91	77.91	75.61	76.00
3373	NASDAQ	FYX	Mon, Dec 28, 2020	77.97	78.34	77.55	77.55
3372	NASDAQ	FYX	Thu, Dec 24, 2020	78.34	78.34	77.30	77.65
3371	NASDAQ	FYX	Wed, Dec 23, 2020	77.50	78.03	77.50	77.92
3370	NASDAQ	FYX	Tue, Dec 22, 2020	77.08	77.28	76.67	77.05
3369	NASDAQ	FYX	Mon, Dec 21, 2020	75.49	76.67	75.29	76.51
3368	NASDAQ	FYX	Fri, Dec 18, 2020	77.12	77.52	76.44	76.65
3367	NASDAQ	FYX	Thu, Dec 17, 2020	76.77	77.01	76.32	77.01
3366	NASDAQ	FYX	Wed, Dec 16, 2020	76.77	76.77	75.96	76.32
3365	NASDAQ	FYX	Tue, Dec 15, 2020	75.44	76.71	74.93	76.71
3364	NASDAQ	FYX	Mon, Dec 14, 2020	75.76	75.76	74.69	74.73
3363	NASDAQ	FYX	Fri, Dec 11, 2020	74.84	75.48	74.17	74.79
3362	NASDAQ	FYX	Thu, Dec 10, 2020	73.81	75.42	73.81	75.42
3361	NASDAQ	FYX	Wed, Dec 9, 2020	75.22	75.52	74.29	74.65
3360	NASDAQ	FYX	Tue, Dec 8, 2020	73.74	74.73	73.74	74.68
3359	NASDAQ	FYX	Mon, Dec 7, 2020	74.29	74.29	73.51	73.95
3358	NASDAQ	FYX	Fri, Dec 4, 2020	72.77	74.18	72.77	74.14
3357	NASDAQ	FYX	Thu, Dec 3, 2020	72.16	72.76	71.82	72.22
3356	NASDAQ	FYX	Wed, Dec 2, 2020	70.88	71.90	70.88	71.72
3355	NASDAQ	FYX	Tue, Dec 1, 2020	71.65	72.09	71.04	71.52
3354	NASDAQ	FYX	Mon, Nov 30, 2020	72.29	72.29	70.43	70.59
3353	NASDAQ	FYX	Fri, Nov 27, 2020	72.70	72.70	72.01	72.50
3352	NASDAQ	FYX	Wed, Nov 25, 2020	72.16	72.57	71.71	72.43
3351	NASDAQ	FYX	Tue, Nov 24, 2020	72.30	73.07	71.93	72.84
3350	NASDAQ	FYX	Mon, Nov 23, 2020	70.52	71.61	70.42	71.22
3349	NASDAQ	FYX	Fri, Nov 20, 2020	69.22	69.56	69.03	69.50
3348	NASDAQ	FYX	Thu, Nov 19, 2020	68.95	69.62	68.67	69.58
3347	NASDAQ	FYX	Wed, Nov 18, 2020	70.15	70.57	69.13	69.13
3346	NASDAQ	FYX	Tue, Nov 17, 2020	69.01	70.15	68.31	69.98
3345	NASDAQ	FYX	Mon, Nov 16, 2020	69.31	69.83	69.09	69.78
3344	NASDAQ	FYX	Fri, Nov 13, 2020	66.69	67.99	66.69	67.71
3343	NASDAQ	FYX	Thu, Nov 12, 2020	66.82	66.90	65.50	66.03
3342	NASDAQ	FYX	Wed, Nov 11, 2020	67.98	67.98	66.69	67.25
3341	NASDAQ	FYX	Tue, Nov 10, 2020	66.80	67.84	66.40	67.50
3340	NASDAQ	FYX	Mon, Nov 9, 2020	66.96	68.22	66.10	66.13
3339	NASDAQ	FYX	Fri, Nov 6, 2020	63.58	63.67	62.74	62.81
3338	NASDAQ	FYX	Thu, Nov 5, 2020	62.46	63.67	62.46	63.49
3337	NASDAQ	FYX	Wed, Nov 4, 2020	61.90	62.30	61.00	61.52
3336	NASDAQ	FYX	Tue, Nov 3, 2020	61.81	62.51	61.75	62.46
3335	NASDAQ	FYX	Mon, Nov 2, 2020	60.01	60.63	59.66	60.63
3334	NASDAQ	FYX	Fri, Oct 30, 2020	59.52	60.01	58.70	59.06
3333	NASDAQ	FYX	Thu, Oct 29, 2020	59.10	60.04	58.40	60.03
3332	NASDAQ	FYX	Wed, Oct 28, 2020	59.58	59.82	59.16	59.16
3331	NASDAQ	FYX	Tue, Oct 27, 2020	61.86	61.92	61.08	61.08
3330	NASDAQ	FYX	Mon, Oct 26, 2020	62.33	62.82	61.23	61.85
3329	NASDAQ	FYX	Fri, Oct 23, 2020	63.21	63.50	62.67	63.31
3328	NASDAQ	FYX	Thu, Oct 22, 2020	62.24	62.94	61.94	62.94
3327	NASDAQ	FYX	Wed, Oct 21, 2020	62.43	62.61	61.82	61.82
3326	NASDAQ	FYX	Tue, Oct 20, 2020	62.36	63.03	62.23	62.33
3325	NASDAQ	FYX	Mon, Oct 19, 2020	63.14	63.24	61.96	62.02
3324	NASDAQ	FYX	Fri, Oct 16, 2020	63.13	63.34	62.74	62.84
3323	NASDAQ	FYX	Thu, Oct 15, 2020	61.39	63.17	61.32	63.07
3322	NASDAQ	FYX	Wed, Oct 14, 2020	63.19	63.19	62.25	62.27
3321	NASDAQ	FYX	Tue, Oct 13, 2020	62.96	62.96	62.45	62.71
3320	NASDAQ	FYX	Mon, Oct 12, 2020	63.34	63.55	63.04	63.42
3319	NASDAQ	FYX	Fri, Oct 9, 2020	63.29	63.45	62.82	63.03
3318	NASDAQ	FYX	Thu, Oct 8, 2020	62.59	62.85	62.20	62.77
3317	NASDAQ	FYX	Wed, Oct 7, 2020	61.65	62.15	61.49	62.04
3316	NASDAQ	FYX	Tue, Oct 6, 2020	60.96	62.39	60.65	60.75
3315	NASDAQ	FYX	Mon, Oct 5, 2020	60.20	61.00	60.20	60.98
3314	NASDAQ	FYX	Fri, Oct 2, 2020	57.38	59.73	57.38	59.60
3313	NASDAQ	FYX	Thu, Oct 1, 2020	58.29	58.85	57.91	58.85
3312	NASDAQ	FYX	Wed, Sep 30, 2020	58.02	58.87	57.52	57.88
3311	NASDAQ	FYX	Tue, Sep 29, 2020	58.07	58.07	57.37	57.75
3310	NASDAQ	FYX	Mon, Sep 28, 2020	56.80	58.19	56.80	57.99
3309	NASDAQ	FYX	Fri, Sep 25, 2020	55.41	56.46	55.41	56.31
3308	NASDAQ	FYX	Thu, Sep 24, 2020	55.25	56.28	55.00	55.50
3307	NASDAQ	FYX	Wed, Sep 23, 2020	57.26	57.52	55.51	55.51
3306	NASDAQ	FYX	Tue, Sep 22, 2020	57.13	57.30	56.48	57.21
3305	NASDAQ	FYX	Mon, Sep 21, 2020	57.72	57.72	56.18	56.80
3304	NASDAQ	FYX	Fri, Sep 18, 2020	59.19	59.73	58.31	58.95
3303	NASDAQ	FYX	Thu, Sep 17, 2020	58.41	59.37	58.41	59.15
3302	NASDAQ	FYX	Wed, Sep 16, 2020	59.40	60.15	58.92	59.57
3301	NASDAQ	FYX	Tue, Sep 15, 2020	59.26	59.38	58.81	58.81
3300	NASDAQ	FYX	Mon, Sep 14, 2020	58.19	58.86	58.19	58.86
3299	NASDAQ	FYX	Fri, Sep 11, 2020	58.26	58.47	57.05	57.47
3298	NASDAQ	FYX	Thu, Sep 10, 2020	58.86	59.08	58.22	58.22
3297	NASDAQ	FYX	Wed, Sep 9, 2020	58.27	58.85	58.03	58.57
3296	NASDAQ	FYX	Tue, Sep 8, 2020	58.27	58.77	57.59	57.99
3295	NASDAQ	FYX	Fri, Sep 4, 2020	59.95	59.95	57.84	59.17
3294	NASDAQ	FYX	Thu, Sep 3, 2020	61.16	61.20	59.23	59.35
3293	NASDAQ	FYX	Wed, Sep 2, 2020	61.03	61.46	60.33	61.40
3292	NASDAQ	FYX	Tue, Sep 1, 2020	59.72	60.85	59.44	60.85
3291	NASDAQ	FYX	Mon, Aug 31, 2020	60.67	60.67	59.78	59.79
3290	NASDAQ	FYX	Fri, Aug 28, 2020	60.23	60.77	60.23	60.74
3289	NASDAQ	FYX	Thu, Aug 27, 2020	59.94	60.61	59.82	60.12
3288	NASDAQ	FYX	Wed, Aug 26, 2020	60.26	60.50	59.82	59.84
3287	NASDAQ	FYX	Tue, Aug 25, 2020	60.42	60.47	59.69	60.24
3286	NASDAQ	FYX	Mon, Aug 24, 2020	59.61	60.06	59.43	60.06
3285	NASDAQ	FYX	Fri, Aug 21, 2020	59.17	59.37	58.81	59.03
3284	NASDAQ	FYX	Thu, Aug 20, 2020	59.37	59.75	59.29	59.57
3283	NASDAQ	FYX	Wed, Aug 19, 2020	60.13	60.54	59.93	59.93
3282	NASDAQ	FYX	Tue, Aug 18, 2020	60.50	60.50	59.88	59.89
3281	NASDAQ	FYX	Mon, Aug 17, 2020	60.65	60.70	60.53	60.66
3280	NASDAQ	FYX	Fri, Aug 14, 2020	60.10	60.82	60.10	60.51
3279	NASDAQ	FYX	Thu, Aug 13, 2020	60.39	60.88	60.35	60.49
3278	NASDAQ	FYX	Wed, Aug 12, 2020	61.20	61.43	60.52	60.79
3277	NASDAQ	FYX	Tue, Aug 11, 2020	61.05	61.59	60.29	60.43
3276	NASDAQ	FYX	Mon, Aug 10, 2020	59.77	60.94	59.77	60.59
3275	NASDAQ	FYX	Fri, Aug 7, 2020	58.82	59.75	58.82	59.70
3274	NASDAQ	FYX	Thu, Aug 6, 2020	58.82	59.00	58.53	58.80
3273	NASDAQ	FYX	Wed, Aug 5, 2020	58.20	58.85	58.08	58.85
3272	NASDAQ	FYX	Tue, Aug 4, 2020	56.79	57.56	56.79	57.49
3271	NASDAQ	FYX	Mon, Aug 3, 2020	56.21	56.99	55.99	56.94
3270	NASDAQ	FYX	Fri, Jul 31, 2020	56.21	56.25	55.03	55.92
3269	NASDAQ	FYX	Thu, Jul 30, 2020	56.03	56.66	55.82	56.50
3268	NASDAQ	FYX	Wed, Jul 29, 2020	56.11	56.91	56.07	56.78
3267	NASDAQ	FYX	Tue, Jul 28, 2020	56.15	56.44	55.66	55.66
3266	NASDAQ	FYX	Mon, Jul 27, 2020	55.92	56.40	55.58	56.37
3265	NASDAQ	FYX	Fri, Jul 24, 2020	56.22	56.39	55.69	55.74
3264	NASDAQ	FYX	Thu, Jul 23, 2020	56.53	57.18	56.17	56.62
3263	NASDAQ	FYX	Wed, Jul 22, 2020	56.40	56.50	56.19	56.39
3262	NASDAQ	FYX	Tue, Jul 21, 2020	56.14	56.71	55.98	56.33
3261	NASDAQ	FYX	Mon, Jul 20, 2020	55.57	55.69	55.10	55.34
3260	NASDAQ	FYX	Fri, Jul 17, 2020	55.87	56.07	55.43	55.57
3259	NASDAQ	FYX	Thu, Jul 16, 2020	55.25	55.97	55.25	55.69
3258	NASDAQ	FYX	Wed, Jul 15, 2020	55.15	56.23	55.15	55.99
3257	NASDAQ	FYX	Tue, Jul 14, 2020	52.66	53.81	52.52	53.81
3256	NASDAQ	FYX	Mon, Jul 13, 2020	53.90	54.64	52.84	52.84
3255	NASDAQ	FYX	Fri, Jul 10, 2020	52.34	53.53	52.34	53.50
3254	NASDAQ	FYX	Thu, Jul 9, 2020	53.73	53.73	51.84	52.39
3253	NASDAQ	FYX	Wed, Jul 8, 2020	53.21	53.77	52.77	53.67
3252	NASDAQ	FYX	Tue, Jul 7, 2020	53.71	54.07	53.12	53.12
3251	NASDAQ	FYX	Mon, Jul 6, 2020	54.96	55.14	53.94	54.30
3250	NASDAQ	FYX	Thu, Jul 2, 2020	54.81	55.02	53.73	53.73
3249	NASDAQ	FYX	Wed, Jul 1, 2020	54.41	54.91	53.38	53.63
3248	NASDAQ	FYX	Tue, Jun 30, 2020	53.38	54.35	53.24	54.29
3247	NASDAQ	FYX	Mon, Jun 29, 2020	52.13	53.74	52.13	53.33
3246	NASDAQ	FYX	Fri, Jun 26, 2020	52.78	52.78	51.43	51.46
3245	NASDAQ	FYX	Thu, Jun 25, 2020	51.93	53.21	51.84	53.21
3244	NASDAQ	FYX	Wed, Jun 24, 2020	54.25	54.25	51.85	52.56
3243	NASDAQ	FYX	Tue, Jun 23, 2020	55.44	55.44	54.91	55.02
3242	NASDAQ	FYX	Mon, Jun 22, 2020	54.00	54.79	53.50	54.77
3241	NASDAQ	FYX	Fri, Jun 19, 2020	55.99	56.23	54.17	54.63
3240	NASDAQ	FYX	Thu, Jun 18, 2020	54.68	55.73	54.50	55.07
3239	NASDAQ	FYX	Wed, Jun 17, 2020	56.79	56.79	55.17	55.19
3238	NASDAQ	FYX	Tue, Jun 16, 2020	57.96	57.96	55.56	56.71
3237	NASDAQ	FYX	Mon, Jun 15, 2020	52.06	55.66	51.96	54.98
3236	NASDAQ	FYX	Fri, Jun 12, 2020	54.95	55.01	52.62	54.18
3235	NASDAQ	FYX	Thu, Jun 11, 2020	54.32	55.04	52.33	52.47
3234	NASDAQ	FYX	Wed, Jun 10, 2020	59.79	59.79	57.57	57.57
3233	NASDAQ	FYX	Tue, Jun 9, 2020	60.86	60.89	59.64	60.18
3232	NASDAQ	FYX	Mon, Jun 8, 2020	61.79	62.51	61.52	62.50
3231	NASDAQ	FYX	Fri, Jun 5, 2020	59.66	60.84	59.05	59.93
3230	NASDAQ	FYX	Thu, Jun 4, 2020	55.75	57.07	55.36	56.81
3229	NASDAQ	FYX	Wed, Jun 3, 2020	54.96	56.27	54.96	55.99
3228	NASDAQ	FYX	Tue, Jun 2, 2020	53.46	54.08	53.26	53.91
3227	NASDAQ	FYX	Mon, Jun 1, 2020	52.44	53.50	52.44	53.02
3226	NASDAQ	FYX	Fri, May 29, 2020	52.68	52.69	51.55	52.45
3225	NASDAQ	FYX	Thu, May 28, 2020	55.12	55.12	52.82	53.01
3224	NASDAQ	FYX	Wed, May 27, 2020	53.69	54.79	52.32	54.65
3223	NASDAQ	FYX	Tue, May 26, 2020	52.41	52.98	52.04	52.53
3222	NASDAQ	FYX	Fri, May 22, 2020	50.20	50.43	49.56	50.43
3221	NASDAQ	FYX	Thu, May 21, 2020	49.75	50.49	49.75	50.19
3220	NASDAQ	FYX	Wed, May 20, 2020	49.26	50.30	49.26	49.91
3219	NASDAQ	FYX	Tue, May 19, 2020	49.15	49.75	48.47	48.47
3218	NASDAQ	FYX	Mon, May 18, 2020	47.73	49.44	47.73	49.42
3217	NASDAQ	FYX	Fri, May 15, 2020	44.45	45.94	44.32	45.63
3216	NASDAQ	FYX	Thu, May 14, 2020	43.66	44.81	42.26	44.79
3215	NASDAQ	FYX	Wed, May 13, 2020	46.38	46.38	43.96	44.66
3214	NASDAQ	FYX	Tue, May 12, 2020	48.87	48.87	46.66	46.67
3213	NASDAQ	FYX	Mon, May 11, 2020	48.51	48.90	47.58	48.45
3212	NASDAQ	FYX	Fri, May 8, 2020	47.97	49.26	47.97	49.25
3211	NASDAQ	FYX	Thu, May 7, 2020	46.89	47.42	46.77	46.90
3210	NASDAQ	FYX	Wed, May 6, 2020	47.08	47.08	45.86	45.95
3209	NASDAQ	FYX	Tue, May 5, 2020	47.92	48.53	46.62	46.76
3208	NASDAQ	FYX	Mon, May 4, 2020	45.99	46.88	45.59	46.88
3207	NASDAQ	FYX	Fri, May 1, 2020	47.96	47.97	46.04	46.71
3206	NASDAQ	FYX	Thu, Apr 30, 2020	50.03	50.15	49.01	49.25
3205	NASDAQ	FYX	Wed, Apr 29, 2020	49.04	51.25	49.04	50.85
3204	NASDAQ	FYX	Tue, Apr 28, 2020	47.30	47.94	46.44	47.55
3203	NASDAQ	FYX	Mon, Apr 27, 2020	44.32	46.41	44.18	46.08
3202	NASDAQ	FYX	Fri, Apr 24, 2020	43.84	44.31	43.15	44.01
3201	NASDAQ	FYX	Thu, Apr 23, 2020	42.84	44.08	42.84	43.37
3200	NASDAQ	FYX	Wed, Apr 22, 2020	42.89	43.26	42.27	42.37
3199	NASDAQ	FYX	Tue, Apr 21, 2020	41.97	42.39	41.57	42.10
3198	NASDAQ	FYX	Mon, Apr 20, 2020	42.75	43.82	42.50	42.92
3197	NASDAQ	FYX	Fri, Apr 17, 2020	43.02	44.05	42.99	43.87
3196	NASDAQ	FYX	Thu, Apr 16, 2020	42.40	42.40	40.99	41.66
3195	NASDAQ	FYX	Wed, Apr 15, 2020	43.19	43.19	41.88	42.43
3194	NASDAQ	FYX	Tue, Apr 14, 2020	45.18	45.59	44.09	44.67
3193	NASDAQ	FYX	Mon, Apr 13, 2020	45.57	45.57	43.46	44.02
3192	NASDAQ	FYX	Thu, Apr 9, 2020	44.52	46.12	44.39	45.37
3191	NASDAQ	FYX	Wed, Apr 8, 2020	41.84	43.37	41.41	43.12
3190	NASDAQ	FYX	Tue, Apr 7, 2020	42.05	43.01	40.77	41.00
3189	NASDAQ	FYX	Mon, Apr 6, 2020	38.91	40.76	38.91	40.60
3188	NASDAQ	FYX	Fri, Apr 3, 2020	38.66	38.66	36.64	37.45
3187	NASDAQ	FYX	Thu, Apr 2, 2020	38.17	39.61	37.79	38.65
3186	NASDAQ	FYX	Wed, Apr 1, 2020	39.70	39.75	38.01	38.26
3185	NASDAQ	FYX	Tue, Mar 31, 2020	40.83	41.76	40.44	41.13
3184	NASDAQ	FYX	Mon, Mar 30, 2020	40.49	41.38	40.06	41.28
3183	NASDAQ	FYX	Fri, Mar 27, 2020	40.93	41.67	40.23	40.56
3182	NASDAQ	FYX	Thu, Mar 26, 2020	40.61	42.73	40.61	42.52
3181	NASDAQ	FYX	Wed, Mar 25, 2020	39.48	41.47	38.60	40.16
3180	NASDAQ	FYX	Tue, Mar 24, 2020	37.76	39.34	37.48	39.27
3179	NASDAQ	FYX	Mon, Mar 23, 2020	36.75	36.75	34.76	35.79
3178	NASDAQ	FYX	Fri, Mar 20, 2020	38.53	39.19	36.19	36.19
3177	NASDAQ	FYX	Thu, Mar 19, 2020	35.25	38.27	34.27	37.78
3176	NASDAQ	FYX	Wed, Mar 18, 2020	37.52	38.18	34.56	35.38
3175	NASDAQ	FYX	Tue, Mar 17, 2020	38.69	40.49	36.72	40.09
3174	NASDAQ	FYX	Mon, Mar 16, 2020	31.47	41.71	31.47	37.34
3173	NASDAQ	FYX	Fri, Mar 13, 2020	43.22	43.70	40.24	43.70
3172	NASDAQ	FYX	Thu, Mar 12, 2020	42.28	43.39	39.94	40.78
3171	NASDAQ	FYX	Wed, Mar 11, 2020	47.59	48.12	45.31	45.94
3170	NASDAQ	FYX	Tue, Mar 10, 2020	49.65	49.65	46.76	49.05
3169	NASDAQ	FYX	Mon, Mar 9, 2020	48.42	49.66	47.29	47.70
3168	NASDAQ	FYX	Fri, Mar 6, 2020	52.73	54.08	52.16	53.31
3167	NASDAQ	FYX	Thu, Mar 5, 2020	55.53	55.84	53.98	54.61
3166	NASDAQ	FYX	Wed, Mar 4, 2020	56.36	56.84	55.46	56.84
3165	NASDAQ	FYX	Tue, Mar 3, 2020	56.69	57.32	54.78	55.37
3164	NASDAQ	FYX	Mon, Mar 2, 2020	55.86	56.67	54.68	56.65
3163	NASDAQ	FYX	Fri, Feb 28, 2020	53.93	55.63	53.93	55.35
3162	NASDAQ	FYX	Thu, Feb 27, 2020	56.73	58.02	55.55	55.88
3161	NASDAQ	FYX	Wed, Feb 26, 2020	59.26	59.65	57.92	58.04
3160	NASDAQ	FYX	Tue, Feb 25, 2020	61.53	61.53	58.81	59.04
3159	NASDAQ	FYX	Mon, Feb 24, 2020	61.34	61.53	60.95	61.25
3158	NASDAQ	FYX	Fri, Feb 21, 2020	63.83	63.83	63.19	63.35
3157	NASDAQ	FYX	Thu, Feb 20, 2020	63.87	64.45	63.59	64.14
3156	NASDAQ	FYX	Wed, Feb 19, 2020	63.78	64.15	63.70	63.95
3155	NASDAQ	FYX	Tue, Feb 18, 2020	63.72	63.91	63.37	63.62
3154	NASDAQ	FYX	Fri, Feb 14, 2020	64.24	64.29	63.82	63.96
3153	NASDAQ	FYX	Thu, Feb 13, 2020	63.73	64.43	63.73	64.30
3152	NASDAQ	FYX	Wed, Feb 12, 2020	64.14	64.31	64.00	64.23
3151	NASDAQ	FYX	Tue, Feb 11, 2020	63.50	63.99	63.50	63.71
3150	NASDAQ	FYX	Mon, Feb 10, 2020	63.02	63.17	62.96	63.17
3149	NASDAQ	FYX	Fri, Feb 7, 2020	63.77	63.77	62.96	63.07
3148	NASDAQ	FYX	Thu, Feb 6, 2020	64.44	64.44	63.92	64.05
3147	NASDAQ	FYX	Wed, Feb 5, 2020	63.76	64.29	63.59	64.29
3146	NASDAQ	FYX	Tue, Feb 4, 2020	62.96	63.19	62.83	62.93
3145	NASDAQ	FYX	Mon, Feb 3, 2020	61.98	62.37	61.95	62.07
3144	NASDAQ	FYX	Fri, Jan 31, 2020	62.78	62.82	61.42	61.56
3143	NASDAQ	FYX	Thu, Jan 30, 2020	62.60	63.11	62.38	63.11
3142	NASDAQ	FYX	Wed, Jan 29, 2020	63.69	63.87	63.10	63.10
3141	NASDAQ	FYX	Tue, Jan 28, 2020	63.36	63.69	63.27	63.52
3140	NASDAQ	FYX	Mon, Jan 27, 2020	62.73	63.27	62.56	62.93
3139	NASDAQ	FYX	Fri, Jan 24, 2020	64.66	64.66	63.38	63.81
3138	NASDAQ	FYX	Thu, Jan 23, 2020	64.58	64.88	63.77	64.77
3137	NASDAQ	FYX	Wed, Jan 22, 2020	65.04	65.09	64.72	64.77
3136	NASDAQ	FYX	Tue, Jan 21, 2020	65.36	65.36	64.76	64.86
3135	NASDAQ	FYX	Fri, Jan 17, 2020	66.13	66.13	65.55	65.67
3134	NASDAQ	FYX	Thu, Jan 16, 2020	65.57	66.08	65.57	65.81
3133	NASDAQ	FYX	Wed, Jan 15, 2020	64.86	65.26	64.78	65.02
3132	NASDAQ	FYX	Tue, Jan 14, 2020	64.52	65.25	64.36	64.91
3131	NASDAQ	FYX	Mon, Jan 13, 2020	64.15	64.64	64.01	64.64
3130	NASDAQ	FYX	Fri, Jan 10, 2020	64.48	64.53	64.00	64.15
3129	NASDAQ	FYX	Thu, Jan 9, 2020	64.93	64.93	64.55	64.55
3128	NASDAQ	FYX	Wed, Jan 8, 2020	64.56	64.96	64.55	64.68
3127	NASDAQ	FYX	Tue, Jan 7, 2020	64.74	64.87	64.47	64.63
3126	NASDAQ	FYX	Mon, Jan 6, 2020	64.15	64.91	64.15	64.80
3125	NASDAQ	FYX	Fri, Jan 3, 2020	64.40	64.78	64.36	64.77
3124	NASDAQ	FYX	Thu, Jan 2, 2020	65.26	65.26	64.38	64.90
3123	NASDAQ	FYX	Tue, Dec 31, 2019	64.64	65.16	64.51	64.93
3122	NASDAQ	FYX	Mon, Dec 30, 2019	64.71	65.07	64.51	64.77
3121	NASDAQ	FYX	Fri, Dec 27, 2019	65.28	65.28	64.79	64.85
3120	NASDAQ	FYX	Thu, Dec 26, 2019	65.07	65.07	64.91	65.03
3119	NASDAQ	FYX	Tue, Dec 24, 2019	64.90	65.02	64.90	64.98
3118	NASDAQ	FYX	Mon, Dec 23, 2019	65.10	65.10	64.64	64.86
3117	NASDAQ	FYX	Fri, Dec 20, 2019	65.04	65.14	64.84	64.84
3116	NASDAQ	FYX	Thu, Dec 19, 2019	64.79	64.90	64.62	64.90
3115	NASDAQ	FYX	Wed, Dec 18, 2019	64.58	64.89	64.46	64.84
3114	NASDAQ	FYX	Tue, Dec 17, 2019	64.24	64.53	64.13	64.52
3113	NASDAQ	FYX	Mon, Dec 16, 2019	64.34	64.70	64.22	64.22
3112	NASDAQ	FYX	Fri, Dec 13, 2019	63.98	64.41	63.56	63.76
3111	NASDAQ	FYX	Thu, Dec 12, 2019	63.76	64.86	63.76	64.56
3110	NASDAQ	FYX	Wed, Dec 11, 2019	63.72	63.90	63.52	63.81
3109	NASDAQ	FYX	Tue, Dec 10, 2019	63.74	63.88	63.61	63.71
3108	NASDAQ	FYX	Mon, Dec 9, 2019	63.83	63.97	63.74	63.74
3107	NASDAQ	FYX	Fri, Dec 6, 2019	63.46	64.07	63.46	63.82
3106	NASDAQ	FYX	Thu, Dec 5, 2019	62.75	62.92	62.59	62.87
3105	NASDAQ	FYX	Wed, Dec 4, 2019	62.44	62.90	62.44	62.57
3104	NASDAQ	FYX	Tue, Dec 3, 2019	61.69	62.09	61.56	62.07
3103	NASDAQ	FYX	Mon, Dec 2, 2019	63.10	63.10	62.36	62.36
3102	NASDAQ	FYX	Fri, Nov 29, 2019	63.32	63.37	62.98	62.98
3101	NASDAQ	FYX	Wed, Nov 27, 2019	63.06	63.61	63.06	63.52
3100	NASDAQ	FYX	Tue, Nov 26, 2019	63.26	63.46	63.05	63.16
3099	NASDAQ	FYX	Mon, Nov 25, 2019	62.19	63.33	61.97	63.26
3098	NASDAQ	FYX	Fri, Nov 22, 2019	62.07	62.11	61.71	62.02
3097	NASDAQ	FYX	Thu, Nov 21, 2019	62.11	62.11	61.56	61.78
3096	NASDAQ	FYX	Wed, Nov 20, 2019	62.26	62.51	61.67	61.99
3095	NASDAQ	FYX	Tue, Nov 19, 2019	62.74	62.74	62.31	62.47
3094	NASDAQ	FYX	Mon, Nov 18, 2019	62.75	62.75	62.41	62.62
3093	NASDAQ	FYX	Fri, Nov 15, 2019	63.09	63.09	62.69	62.90
3092	NASDAQ	FYX	Thu, Nov 14, 2019	62.65	63.00	62.53	62.67
3091	NASDAQ	FYX	Wed, Nov 13, 2019	62.66	62.81	62.46	62.71
3090	NASDAQ	FYX	Tue, Nov 12, 2019	63.13	63.39	62.83	63.05
3089	NASDAQ	FYX	Mon, Nov 11, 2019	62.79	63.01	62.50	63.01
3088	NASDAQ	FYX	Fri, Nov 8, 2019	62.90	63.20	62.72	63.16
3087	NASDAQ	FYX	Thu, Nov 7, 2019	63.39	63.78	63.02	63.15
3086	NASDAQ	FYX	Wed, Nov 6, 2019	63.10	63.17	62.69	62.88
3085	NASDAQ	FYX	Tue, Nov 5, 2019	62.89	63.74	62.85	63.20
3084	NASDAQ	FYX	Mon, Nov 4, 2019	62.78	63.03	62.52	62.98
3083	NASDAQ	FYX	Fri, Nov 1, 2019	61.50	62.31	61.50	62.27
3082	NASDAQ	FYX	Thu, Oct 31, 2019	61.62	61.62	60.68	60.95
3081	NASDAQ	FYX	Wed, Oct 30, 2019	62.12	62.12	61.43	61.71
3080	NASDAQ	FYX	Tue, Oct 29, 2019	61.66	62.21	61.66	62.05
3079	NASDAQ	FYX	Mon, Oct 28, 2019	61.60	62.04	61.60	61.79
3078	NASDAQ	FYX	Fri, Oct 25, 2019	60.82	61.48	60.82	61.35
3077	NASDAQ	FYX	Thu, Oct 24, 2019	61.25	61.25	60.49	60.79
3076	NASDAQ	FYX	Wed, Oct 23, 2019	60.70	61.02	60.43	60.97
3075	NASDAQ	FYX	Tue, Oct 22, 2019	60.54	61.18	60.43	60.89
3074	NASDAQ	FYX	Mon, Oct 21, 2019	60.54	61.08	60.54	60.69
3073	NASDAQ	FYX	Fri, Oct 18, 2019	60.10	60.39	59.76	60.10
3072	NASDAQ	FYX	Thu, Oct 17, 2019	59.92	60.41	59.81	60.33
3071	NASDAQ	FYX	Wed, Oct 16, 2019	59.50	59.97	59.50	59.66
3070	NASDAQ	FYX	Tue, Oct 15, 2019	59.05	59.93	58.94	59.59
3069	NASDAQ	FYX	Mon, Oct 14, 2019	59.07	59.07	58.58	58.93
3068	NASDAQ	FYX	Fri, Oct 11, 2019	58.92	59.95	58.92	59.21
3067	NASDAQ	FYX	Thu, Oct 10, 2019	57.99	58.48	57.98	58.13
3066	NASDAQ	FYX	Wed, Oct 9, 2019	58.15	58.17	57.81	57.92
3065	NASDAQ	FYX	Tue, Oct 8, 2019	58.35	58.35	57.70	57.71
3064	NASDAQ	FYX	Mon, Oct 7, 2019	58.84	59.30	58.51	58.92
3063	NASDAQ	FYX	Fri, Oct 4, 2019	58.58	58.94	58.15	58.94
3062	NASDAQ	FYX	Thu, Oct 3, 2019	57.95	58.36	57.28	58.32
3061	NASDAQ	FYX	Wed, Oct 2, 2019	58.45	58.45	57.75	58.14
3060	NASDAQ	FYX	Tue, Oct 1, 2019	60.38	60.81	58.69	58.84
3059	NASDAQ	FYX	Mon, Sep 30, 2019	59.99	60.34	59.74	60.07
3058	NASDAQ	FYX	Fri, Sep 27, 2019	60.47	60.57	59.67	59.89
3057	NASDAQ	FYX	Thu, Sep 26, 2019	60.88	60.88	60.12	60.35
3056	NASDAQ	FYX	Wed, Sep 25, 2019	60.08	61.03	60.04	60.88
3055	NASDAQ	FYX	Tue, Sep 24, 2019	61.35	61.44	60.21	60.36
3054	NASDAQ	FYX	Mon, Sep 23, 2019	60.97	61.47	60.86	61.25
3053	NASDAQ	FYX	Fri, Sep 20, 2019	61.42	61.63	60.83	61.27
3052	NASDAQ	FYX	Thu, Sep 19, 2019	61.79	62.09	61.27	61.33
3051	NASDAQ	FYX	Wed, Sep 18, 2019	61.95	62.09	61.17	61.68
3050	NASDAQ	FYX	Tue, Sep 17, 2019	62.52	62.52	61.85	62.20
3049	NASDAQ	FYX	Mon, Sep 16, 2019	62.36	62.95	62.24	62.67
3048	NASDAQ	FYX	Fri, Sep 13, 2019	62.28	62.72	62.17	62.17
3047	NASDAQ	FYX	Thu, Sep 12, 2019	62.09	62.17	61.43	61.98
3046	NASDAQ	FYX	Wed, Sep 11, 2019	61.03	62.13	60.86	62.13
3045	NASDAQ	FYX	Tue, Sep 10, 2019	59.96	60.94	59.88	60.87
3044	NASDAQ	FYX	Mon, Sep 9, 2019	58.98	60.11	58.98	60.11
3043	NASDAQ	FYX	Fri, Sep 6, 2019	59.01	59.32	58.86	58.86
3042	NASDAQ	FYX	Thu, Sep 5, 2019	58.49	59.52	58.49	59.03
3041	NASDAQ	FYX	Wed, Sep 4, 2019	57.90	58.01	57.67	57.87
3040	NASDAQ	FYX	Tue, Sep 3, 2019	57.86	57.87	57.10	57.30
3039	NASDAQ	FYX	Fri, Aug 30, 2019	58.85	58.85	58.11	58.24
3038	NASDAQ	FYX	Thu, Aug 29, 2019	58.05	58.61	58.05	58.48
3037	NASDAQ	FYX	Wed, Aug 28, 2019	56.55	57.65	56.50	57.42
3036	NASDAQ	FYX	Tue, Aug 27, 2019	57.65	57.82	56.55	56.60
3035	NASDAQ	FYX	Mon, Aug 26, 2019	57.47	57.55	56.94	57.31
3034	NASDAQ	FYX	Fri, Aug 23, 2019	58.35	58.65	56.71	56.76
3033	NASDAQ	FYX	Thu, Aug 22, 2019	59.00	59.00	58.45	58.68
3032	NASDAQ	FYX	Wed, Aug 21, 2019	58.84	58.97	58.68	58.81
3031	NASDAQ	FYX	Tue, Aug 20, 2019	58.59	58.60	58.29	58.31
3030	NASDAQ	FYX	Mon, Aug 19, 2019	58.75	59.02	58.64	58.72
3029	NASDAQ	FYX	Fri, Aug 16, 2019	56.98	58.06	56.98	57.98
3028	NASDAQ	FYX	Thu, Aug 15, 2019	57.10	57.10	56.44	56.75
3027	NASDAQ	FYX	Wed, Aug 14, 2019	57.65	57.85	56.76	56.96
3026	NASDAQ	FYX	Tue, Aug 13, 2019	58.00	59.40	57.72	58.69
3025	NASDAQ	FYX	Mon, Aug 12, 2019	58.45	58.45	57.92	58.05
3024	NASDAQ	FYX	Fri, Aug 9, 2019	59.50	59.53	58.66	58.84
3023	NASDAQ	FYX	Thu, Aug 8, 2019	58.90	59.77	58.90	59.75
3022	NASDAQ	FYX	Wed, Aug 7, 2019	57.89	58.57	57.44	58.45
3021	NASDAQ	FYX	Tue, Aug 6, 2019	58.63	58.82	57.85	58.51
3020	NASDAQ	FYX	Mon, Aug 5, 2019	58.81	58.81	57.75	58.12
3019	NASDAQ	FYX	Fri, Aug 2, 2019	60.33	60.33	59.43	59.98
3018	NASDAQ	FYX	Thu, Aug 1, 2019	61.82	62.13	60.39	60.58
3017	NASDAQ	FYX	Wed, Jul 31, 2019	62.29	62.76	61.37	61.87
3016	NASDAQ	FYX	Tue, Jul 30, 2019	60.81	62.16	60.66	62.16
3015	NASDAQ	FYX	Mon, Jul 29, 2019	61.79	61.85	61.16	61.34
3014	NASDAQ	FYX	Fri, Jul 26, 2019	61.28	61.94	61.28	61.87
3013	NASDAQ	FYX	Thu, Jul 25, 2019	61.91	61.91	61.09	61.12
3012	NASDAQ	FYX	Wed, Jul 24, 2019	60.60	61.86	60.60	61.83
3011	NASDAQ	FYX	Tue, Jul 23, 2019	60.43	60.76	60.29	60.76
3010	NASDAQ	FYX	Mon, Jul 22, 2019	60.49	60.77	60.18	60.20
3009	NASDAQ	FYX	Fri, Jul 19, 2019	60.56	60.88	60.41	60.41
3008	NASDAQ	FYX	Thu, Jul 18, 2019	60.46	60.58	60.14	60.45
3007	NASDAQ	FYX	Wed, Jul 17, 2019	61.11	61.11	60.30	60.47
3006	NASDAQ	FYX	Tue, Jul 16, 2019	61.10	61.57	60.89	61.16
3005	NASDAQ	FYX	Mon, Jul 15, 2019	61.69	61.69	60.87	61.05
3004	NASDAQ	FYX	Fri, Jul 12, 2019	60.97	61.65	60.96	61.42
3003	NASDAQ	FYX	Thu, Jul 11, 2019	61.29	61.29	60.51	60.76
3002	NASDAQ	FYX	Wed, Jul 10, 2019	61.34	61.52	60.94	61.16
3001	NASDAQ	FYX	Tue, Jul 9, 2019	60.93	61.01	60.72	61.01
3000	NASDAQ	FYX	Mon, Jul 8, 2019	61.52	61.70	61.19	61.21
2999	NASDAQ	FYX	Fri, Jul 5, 2019	61.19	61.80	61.02	61.80
2998	NASDAQ	FYX	Wed, Jul 3, 2019	61.43	61.58	61.11	61.56
2997	NASDAQ	FYX	Tue, Jul 2, 2019	61.60	61.60	60.77	61.13
2996	NASDAQ	FYX	Mon, Jul 1, 2019	62.37	62.54	61.34	61.66
2995	NASDAQ	FYX	Fri, Jun 28, 2019	60.85	61.62	60.85	61.48
2994	NASDAQ	FYX	Thu, Jun 27, 2019	59.57	60.67	59.57	60.67
2993	NASDAQ	FYX	Wed, Jun 26, 2019	59.63	59.80	59.43	59.44
2992	NASDAQ	FYX	Tue, Jun 25, 2019	59.63	59.76	59.30	59.42
2991	NASDAQ	FYX	Mon, Jun 24, 2019	60.52	60.53	59.58	59.60
2990	NASDAQ	FYX	Fri, Jun 21, 2019	60.89	60.89	60.41	60.42
2989	NASDAQ	FYX	Thu, Jun 20, 2019	61.20	61.25	60.77	61.04
2988	NASDAQ	FYX	Wed, Jun 19, 2019	60.50	60.77	60.19	60.57
2987	NASDAQ	FYX	Tue, Jun 18, 2019	60.10	60.90	60.10	60.42
2986	NASDAQ	FYX	Mon, Jun 17, 2019	59.48	59.91	59.38	59.63
2985	NASDAQ	FYX	Fri, Jun 14, 2019	59.92	60.00	59.35	59.38
2984	NASDAQ	FYX	Thu, Jun 13, 2019	59.61	60.05	59.59	60.04
2983	NASDAQ	FYX	Wed, Jun 12, 2019	59.40	59.42	59.16	59.30
2982	NASDAQ	FYX	Tue, Jun 11, 2019	60.02	60.14	59.29	59.48
2981	NASDAQ	FYX	Mon, Jun 10, 2019	59.52	60.11	59.48	59.57
2980	NASDAQ	FYX	Fri, Jun 7, 2019	59.03	59.45	58.89	59.25
2979	NASDAQ	FYX	Thu, Jun 6, 2019	59.00	59.17	58.21	58.78
2978	NASDAQ	FYX	Wed, Jun 5, 2019	59.49	59.49	58.54	59.03
2977	NASDAQ	FYX	Tue, Jun 4, 2019	58.39	59.42	58.37	59.40
2976	NASDAQ	FYX	Mon, Jun 3, 2019	57.41	58.01	57.32	57.77
2975	NASDAQ	FYX	Fri, May 31, 2019	57.56	57.62	57.09	57.35
2974	NASDAQ	FYX	Thu, May 30, 2019	58.56	58.80	57.94	58.21
2973	NASDAQ	FYX	Wed, May 29, 2019	58.49	58.61	58.05	58.46
2972	NASDAQ	FYX	Tue, May 28, 2019	59.39	59.63	58.93	58.93
2971	NASDAQ	FYX	Fri, May 24, 2019	59.28	59.49	58.98	59.34
2970	NASDAQ	FYX	Thu, May 23, 2019	59.68	59.68	58.59	58.92
2969	NASDAQ	FYX	Wed, May 22, 2019	60.87	60.88	60.15	60.29
2968	NASDAQ	FYX	Tue, May 21, 2019	60.54	61.08	60.53	61.06
2967	NASDAQ	FYX	Mon, May 20, 2019	60.19	60.49	60.07	60.17
2966	NASDAQ	FYX	Fri, May 17, 2019	61.19	61.64	60.60	60.67
2965	NASDAQ	FYX	Thu, May 16, 2019	61.60	62.14	61.60	61.69
2964	NASDAQ	FYX	Wed, May 15, 2019	60.68	61.54	60.61	61.47
2963	NASDAQ	FYX	Tue, May 14, 2019	60.62	61.41	60.62	61.23
2962	NASDAQ	FYX	Mon, May 13, 2019	61.22	61.30	60.22	60.42
2961	NASDAQ	FYX	Fri, May 10, 2019	61.98	62.45	61.35	62.36
2960	NASDAQ	FYX	Thu, May 9, 2019	61.98	62.42	61.34	62.31
2959	NASDAQ	FYX	Wed, May 8, 2019	62.93	63.11	62.43	62.43
2958	NASDAQ	FYX	Tue, May 7, 2019	63.75	63.88	62.45	62.93
2957	NASDAQ	FYX	Mon, May 6, 2019	63.04	64.31	63.04	64.16
2956	NASDAQ	FYX	Fri, May 3, 2019	63.14	64.10	63.14	64.08
2955	NASDAQ	FYX	Thu, May 2, 2019	62.62	63.15	62.16	62.80
2954	NASDAQ	FYX	Wed, May 1, 2019	63.53	63.59	62.76	62.76
2953	NASDAQ	FYX	Tue, Apr 30, 2019	63.73	63.96	62.86	63.40
2952	NASDAQ	FYX	Mon, Apr 29, 2019	63.50	64.07	63.50	63.79
2951	NASDAQ	FYX	Fri, Apr 26, 2019	63.07	63.59	62.90	63.54
2950	NASDAQ	FYX	Thu, Apr 25, 2019	63.49	63.49	62.59	63.04
2949	NASDAQ	FYX	Wed, Apr 24, 2019	63.65	63.99	63.54	63.73
2948	NASDAQ	FYX	Tue, Apr 23, 2019	62.91	63.84	62.88	63.71
2947	NASDAQ	FYX	Mon, Apr 22, 2019	62.94	63.01	62.50	62.81
2946	NASDAQ	FYX	Thu, Apr 18, 2019	63.23	63.30	62.71	63.01
2945	NASDAQ	FYX	Wed, Apr 17, 2019	63.85	63.85	62.96	63.21
2944	NASDAQ	FYX	Tue, Apr 16, 2019	63.44	63.60	63.27	63.57
2943	NASDAQ	FYX	Mon, Apr 15, 2019	63.57	63.57	63.05	63.20
2942	NASDAQ	FYX	Fri, Apr 12, 2019	63.71	63.73	63.34	63.50
2941	NASDAQ	FYX	Thu, Apr 11, 2019	63.30	63.45	63.15	63.20
2940	NASDAQ	FYX	Wed, Apr 10, 2019	62.57	63.37	62.57	63.37
2939	NASDAQ	FYX	Tue, Apr 9, 2019	62.85	62.99	62.34	62.40
2938	NASDAQ	FYX	Mon, Apr 8, 2019	63.17	63.25	62.93	63.16
2937	NASDAQ	FYX	Fri, Apr 5, 2019	62.87	63.34	62.87	63.34
2936	NASDAQ	FYX	Thu, Apr 4, 2019	62.27	62.75	62.27	62.67
2935	NASDAQ	FYX	Wed, Apr 3, 2019	62.64	62.82	62.23	62.27
2934	NASDAQ	FYX	Tue, Apr 2, 2019	62.49	62.49	61.82	62.09
2933	NASDAQ	FYX	Mon, Apr 1, 2019	62.15	62.48	61.92	62.40
2932	NASDAQ	FYX	Fri, Mar 29, 2019	62.05	62.08	61.36	61.69
2931	NASDAQ	FYX	Thu, Mar 28, 2019	61.23	61.67	60.90	61.59
2930	NASDAQ	FYX	Wed, Mar 27, 2019	61.15	61.31	60.40	61.07
2929	NASDAQ	FYX	Tue, Mar 26, 2019	61.07	61.54	60.75	61.13
2928	NASDAQ	FYX	Mon, Mar 25, 2019	60.24	60.85	59.77	60.52
2927	NASDAQ	FYX	Fri, Mar 22, 2019	61.93	61.93	60.17	60.17
2926	NASDAQ	FYX	Thu, Mar 21, 2019	61.37	62.65	61.37	62.31
2925	NASDAQ	FYX	Wed, Mar 20, 2019	61.98	62.33	61.17	61.58
2924	NASDAQ	FYX	Tue, Mar 19, 2019	62.67	62.67	61.86	61.96
2923	NASDAQ	FYX	Mon, Mar 18, 2019	61.87	62.49	61.87	62.41
2922	NASDAQ	FYX	Fri, Mar 15, 2019	61.96	62.27	61.74	61.85
2921	NASDAQ	FYX	Thu, Mar 14, 2019	62.07	62.13	61.85	61.86
2920	NASDAQ	FYX	Wed, Mar 13, 2019	62.13	62.40	62.05	62.17
2919	NASDAQ	FYX	Tue, Mar 12, 2019	61.97	62.09	61.66	61.84
2918	NASDAQ	FYX	Mon, Mar 11, 2019	60.99	61.85	60.99	61.85
2917	NASDAQ	FYX	Fri, Mar 8, 2019	60.52	60.88	60.52	60.84
2916	NASDAQ	FYX	Thu, Mar 7, 2019	61.41	61.44	60.80	60.93
2915	NASDAQ	FYX	Wed, Mar 6, 2019	62.56	62.56	61.37	61.41
2914	NASDAQ	FYX	Tue, Mar 5, 2019	63.02	63.02	62.52	62.56
2913	NASDAQ	FYX	Mon, Mar 4, 2019	63.58	63.58	62.54	62.91
2912	NASDAQ	FYX	Fri, Mar 1, 2019	63.54	63.74	62.97	63.41
2911	NASDAQ	FYX	Thu, Feb 28, 2019	63.16	63.31	62.88	63.09
2910	NASDAQ	FYX	Wed, Feb 27, 2019	62.94	63.33	62.83	63.23
2909	NASDAQ	FYX	Tue, Feb 26, 2019	63.70	63.76	63.17	63.17
2908	NASDAQ	FYX	Mon, Feb 25, 2019	64.30	64.39	63.80	63.81
2907	NASDAQ	FYX	Fri, Feb 22, 2019	63.83	64.00	63.63	63.98
2906	NASDAQ	FYX	Thu, Feb 21, 2019	63.90	63.90	63.33	63.56
2905	NASDAQ	FYX	Wed, Feb 20, 2019	63.60	64.01	63.53	63.90
2904	NASDAQ	FYX	Tue, Feb 19, 2019	63.06	63.72	63.06	63.50
2903	NASDAQ	FYX	Fri, Feb 15, 2019	62.49	63.23	62.45	63.13
2902	NASDAQ	FYX	Thu, Feb 14, 2019	61.80	62.51	61.67	62.20
2901	NASDAQ	FYX	Wed, Feb 13, 2019	62.03	62.24	61.77	62.08
2900	NASDAQ	FYX	Tue, Feb 12, 2019	61.37	61.92	61.37	61.92
2899	NASDAQ	FYX	Mon, Feb 11, 2019	60.70	61.05	60.39	61.03
2898	NASDAQ	FYX	Fri, Feb 8, 2019	60.39	60.56	60.02	60.50
2897	NASDAQ	FYX	Thu, Feb 7, 2019	60.74	61.02	60.10	60.54
2896	NASDAQ	FYX	Wed, Feb 6, 2019	61.15	61.22	60.93	61.05
2895	NASDAQ	FYX	Tue, Feb 5, 2019	61.22	61.48	60.96	61.32
2894	NASDAQ	FYX	Mon, Feb 4, 2019	60.57	61.22	60.40	61.22
2893	NASDAQ	FYX	Fri, Feb 1, 2019	60.67	60.75	60.29	60.53
2892	NASDAQ	FYX	Thu, Jan 31, 2019	60.10	60.63	60.03	60.52
2891	NASDAQ	FYX	Wed, Jan 30, 2019	59.88	60.33	59.27	60.09
2890	NASDAQ	FYX	Tue, Jan 29, 2019	59.70	59.73	59.44	59.52
2889	NASDAQ	FYX	Mon, Jan 28, 2019	59.38	59.74	59.09	59.53
2888	NASDAQ	FYX	Fri, Jan 25, 2019	59.63	60.04	59.63	59.93
2887	NASDAQ	FYX	Thu, Jan 24, 2019	58.76	59.34	58.76	59.19
2886	NASDAQ	FYX	Wed, Jan 23, 2019	59.17	59.42	58.39	58.82
2885	NASDAQ	FYX	Tue, Jan 22, 2019	59.62	59.69	58.77	58.99
2884	NASDAQ	FYX	Fri, Jan 18, 2019	59.75	60.27	59.62	60.02
2883	NASDAQ	FYX	Thu, Jan 17, 2019	58.60	59.53	58.34	59.33
2882	NASDAQ	FYX	Wed, Jan 16, 2019	58.56	59.07	58.56	58.84
2881	NASDAQ	FYX	Tue, Jan 15, 2019	58.13	58.43	57.90	58.41
2880	NASDAQ	FYX	Mon, Jan 14, 2019	58.16	58.50	57.92	58.12
2879	NASDAQ	FYX	Fri, Jan 11, 2019	58.32	58.67	58.13	58.50
2878	NASDAQ	FYX	Thu, Jan 10, 2019	57.91	58.53	57.66	58.50
2877	NASDAQ	FYX	Wed, Jan 9, 2019	57.90	58.49	57.67	58.35
2876	NASDAQ	FYX	Tue, Jan 8, 2019	57.23	57.58	56.79	57.57
2875	NASDAQ	FYX	Mon, Jan 7, 2019	55.66	57.09	55.66	56.74
2874	NASDAQ	FYX	Fri, Jan 4, 2019	54.26	55.85	54.26	55.66
2873	NASDAQ	FYX	Thu, Jan 3, 2019	54.29	54.61	53.34	53.62
2872	NASDAQ	FYX	Wed, Jan 2, 2019	53.44	54.85	53.34	54.64
2871	NASDAQ	FYX	Mon, Dec 31, 2018	54.38	54.42	53.47	54.15
2870	NASDAQ	FYX	Fri, Dec 28, 2018	53.78	54.82	53.48	54.02
2869	NASDAQ	FYX	Thu, Dec 27, 2018	52.78	53.82	51.91	53.82
2868	NASDAQ	FYX	Wed, Dec 26, 2018	51.20	53.66	51.02	53.52
2867	NASDAQ	FYX	Mon, Dec 24, 2018	51.80	52.05	50.98	50.98
2866	NASDAQ	FYX	Fri, Dec 21, 2018	53.53	53.80	51.84	52.01
2865	NASDAQ	FYX	Thu, Dec 20, 2018	54.21	54.42	52.72	53.38
2864	NASDAQ	FYX	Wed, Dec 19, 2018	55.54	56.12	54.16	54.34
2863	NASDAQ	FYX	Tue, Dec 18, 2018	55.83	56.21	55.31	55.45
2862	NASDAQ	FYX	Mon, Dec 17, 2018	56.67	57.20	55.36	55.62
2861	NASDAQ	FYX	Fri, Dec 14, 2018	57.35	57.98	56.71	56.89
2860	NASDAQ	FYX	Thu, Dec 13, 2018	58.90	58.98	57.74	57.91
2859	NASDAQ	FYX	Wed, Dec 12, 2018	58.75	59.48	58.50	58.74
2858	NASDAQ	FYX	Tue, Dec 11, 2018	59.09	59.21	57.72	58.18
2857	NASDAQ	FYX	Mon, Dec 10, 2018	58.45	58.74	57.35	58.19
2856	NASDAQ	FYX	Fri, Dec 7, 2018	59.65	60.23	58.26	58.49
2855	NASDAQ	FYX	Thu, Dec 6, 2018	58.97	59.75	58.36	59.69
2854	NASDAQ	FYX	Tue, Dec 4, 2018	62.51	62.51	59.79	59.91
2853	NASDAQ	FYX	Mon, Dec 3, 2018	62.92	62.92	61.78	62.63
2852	NASDAQ	FYX	Fri, Nov 30, 2018	61.82	62.11	61.51	62.10
2851	NASDAQ	FYX	Thu, Nov 29, 2018	61.92	62.27	61.61	61.88
2850	NASDAQ	FYX	Wed, Nov 28, 2018	60.72	62.16	60.19	62.16
2849	NASDAQ	FYX	Tue, Nov 27, 2018	60.80	61.05	60.52	60.62
2848	NASDAQ	FYX	Mon, Nov 26, 2018	60.93	61.27	60.62	61.04
2847	NASDAQ	FYX	Fri, Nov 23, 2018	59.76	60.80	59.76	60.29
2846	NASDAQ	FYX	Wed, Nov 21, 2018	59.70	60.81	59.70	60.35
2845	NASDAQ	FYX	Tue, Nov 20, 2018	59.86	60.38	59.30	59.48
2844	NASDAQ	FYX	Mon, Nov 19, 2018	61.85	61.85	60.65	60.75
2843	NASDAQ	FYX	Fri, Nov 16, 2018	61.39	62.09	61.28	61.93
2842	NASDAQ	FYX	Thu, Nov 15, 2018	60.73	61.93	60.53	61.84
2841	NASDAQ	FYX	Wed, Nov 14, 2018	62.12	62.34	60.83	61.17
2840	NASDAQ	FYX	Tue, Nov 13, 2018	61.91	62.54	61.52	61.58
2839	NASDAQ	FYX	Mon, Nov 12, 2018	62.92	62.92	61.69	61.75
2838	NASDAQ	FYX	Fri, Nov 9, 2018	63.56	63.56	62.48	62.98
2837	NASDAQ	FYX	Thu, Nov 8, 2018	64.33	64.51	63.83	64.05
2836	NASDAQ	FYX	Wed, Nov 7, 2018	63.60	64.40	63.28	64.40
2835	NASDAQ	FYX	Tue, Nov 6, 2018	62.74	63.28	62.74	63.19
2834	NASDAQ	FYX	Mon, Nov 5, 2018	62.87	63.20	62.26	62.92
2833	NASDAQ	FYX	Fri, Nov 2, 2018	62.71	63.15	62.24	62.90
2832	NASDAQ	FYX	Thu, Nov 1, 2018	61.49	62.67	61.49	62.57
2831	NASDAQ	FYX	Wed, Oct 31, 2018	61.44	61.75	61.13	61.15
2830	NASDAQ	FYX	Tue, Oct 30, 2018	59.38	60.87	59.38	60.84
2829	NASDAQ	FYX	Mon, Oct 29, 2018	60.62	61.09	58.87	59.49
2828	NASDAQ	FYX	Fri, Oct 26, 2018	59.61	60.65	58.84	59.82
2827	NASDAQ	FYX	Thu, Oct 25, 2018	59.71	60.72	59.58	60.43
2826	NASDAQ	FYX	Wed, Oct 24, 2018	61.65	61.71	59.20	59.23
2825	NASDAQ	FYX	Tue, Oct 23, 2018	61.08	62.06	60.45	61.60
2824	NASDAQ	FYX	Mon, Oct 22, 2018	62.24	62.61	61.96	62.17
2823	NASDAQ	FYX	Fri, Oct 19, 2018	63.02	63.42	61.91	62.09
2822	NASDAQ	FYX	Thu, Oct 18, 2018	64.06	64.06	62.56	62.88
2821	NASDAQ	FYX	Wed, Oct 17, 2018	64.64	64.64	63.42	64.21
2820	NASDAQ	FYX	Tue, Oct 16, 2018	63.29	64.70	62.75	64.62
2819	NASDAQ	FYX	Mon, Oct 15, 2018	62.26	63.23	62.18	62.86
2818	NASDAQ	FYX	Fri, Oct 12, 2018	63.32	63.32	61.84	62.46
2817	NASDAQ	FYX	Thu, Oct 11, 2018	63.29	63.92	62.34	62.38
2816	NASDAQ	FYX	Wed, Oct 10, 2018	65.61	65.61	63.59	63.60
2815	NASDAQ	FYX	Tue, Oct 9, 2018	65.83	66.23	65.53	65.59
2814	NASDAQ	FYX	Mon, Oct 8, 2018	66.02	66.09	65.43	66.00
2813	NASDAQ	FYX	Fri, Oct 5, 2018	66.77	66.87	65.46	66.17
2812	NASDAQ	FYX	Thu, Oct 4, 2018	67.58	67.58	66.57	66.79
2811	NASDAQ	FYX	Wed, Oct 3, 2018	67.56	68.12	67.19	67.87
2810	NASDAQ	FYX	Tue, Oct 2, 2018	67.92	68.11	67.11	67.30
2809	NASDAQ	FYX	Mon, Oct 1, 2018	69.34	69.34	67.86	68.02
2808	NASDAQ	FYX	Fri, Sep 28, 2018	68.72	69.22	68.72	68.96
2807	NASDAQ	FYX	Thu, Sep 27, 2018	68.92	69.00	68.68	68.77
2806	NASDAQ	FYX	Wed, Sep 26, 2018	69.55	69.55	68.61	68.66
2805	NASDAQ	FYX	Tue, Sep 25, 2018	69.30	69.51	69.26	69.40
2804	NASDAQ	FYX	Mon, Sep 24, 2018	69.21	69.46	68.75	69.04
2803	NASDAQ	FYX	Fri, Sep 21, 2018	69.86	70.14	69.35	69.41
2802	NASDAQ	FYX	Thu, Sep 20, 2018	69.67	69.80	69.32	69.80
2801	NASDAQ	FYX	Wed, Sep 19, 2018	69.69	69.90	69.05	69.17
2800	NASDAQ	FYX	Tue, Sep 18, 2018	69.41	69.79	69.31	69.64
2799	NASDAQ	FYX	Mon, Sep 17, 2018	70.03	70.03	69.19	69.28
2798	NASDAQ	FYX	Fri, Sep 14, 2018	69.62	70.17	69.56	70.02
2797	NASDAQ	FYX	Thu, Sep 13, 2018	69.80	69.99	69.54	69.68
2796	NASDAQ	FYX	Wed, Sep 12, 2018	69.77	69.77	69.18	69.60
2795	NASDAQ	FYX	Tue, Sep 11, 2018	69.53	69.87	69.27	69.68
2794	NASDAQ	FYX	Mon, Sep 10, 2018	69.89	69.89	69.42	69.50
2793	NASDAQ	FYX	Fri, Sep 7, 2018	69.40	69.79	69.09	69.37
2792	NASDAQ	FYX	Thu, Sep 6, 2018	70.06	70.06	69.41	69.49
2791	NASDAQ	FYX	Wed, Sep 5, 2018	70.06	70.06	69.16	69.87
2790	NASDAQ	FYX	Tue, Sep 4, 2018	70.22	70.22	69.61	70.09
2789	NASDAQ	FYX	Fri, Aug 31, 2018	69.82	70.45	69.82	70.34
2788	NASDAQ	FYX	Thu, Aug 30, 2018	70.10	70.41	69.85	70.12
2787	NASDAQ	FYX	Wed, Aug 29, 2018	69.92	70.32	69.74	70.29
2786	NASDAQ	FYX	Tue, Aug 28, 2018	70.00	70.22	69.61	69.93
2785	NASDAQ	FYX	Mon, Aug 27, 2018	70.01	70.30	69.81	69.86
2784	NASDAQ	FYX	Fri, Aug 24, 2018	69.71	69.84	69.58	69.79
2783	NASDAQ	FYX	Thu, Aug 23, 2018	69.55	69.91	69.16	69.43
2782	NASDAQ	FYX	Wed, Aug 22, 2018	69.41	69.86	69.40	69.61
2781	NASDAQ	FYX	Tue, Aug 21, 2018	68.68	69.72	68.68	69.43
2780	NASDAQ	FYX	Mon, Aug 20, 2018	68.55	68.73	68.13	68.61
2779	NASDAQ	FYX	Fri, Aug 17, 2018	67.76	68.33	67.68	68.31
2778	NASDAQ	FYX	Thu, Aug 16, 2018	67.66	68.11	67.62	67.85
2777	NASDAQ	FYX	Wed, Aug 15, 2018	68.25	68.25	66.91	67.30
2776	NASDAQ	FYX	Tue, Aug 14, 2018	67.67	68.38	67.67	68.30
2775	NASDAQ	FYX	Mon, Aug 13, 2018	68.21	68.21	67.24	67.47
2774	NASDAQ	FYX	Fri, Aug 10, 2018	67.67	68.37	67.65	67.93
2773	NASDAQ	FYX	Thu, Aug 9, 2018	67.86	68.22	67.86	67.97
2772	NASDAQ	FYX	Wed, Aug 8, 2018	67.67	67.86	67.38	67.70
2771	NASDAQ	FYX	Tue, Aug 7, 2018	67.81	68.15	67.74	67.74
2770	NASDAQ	FYX	Mon, Aug 6, 2018	67.01	67.64	67.01	67.60
2769	NASDAQ	FYX	Fri, Aug 3, 2018	67.65	67.65	66.78	67.08
2768	NASDAQ	FYX	Thu, Aug 2, 2018	66.40	67.42	66.38	67.32
2767	NASDAQ	FYX	Wed, Aug 1, 2018	66.84	66.96	66.27	66.75
2766	NASDAQ	FYX	Tue, Jul 31, 2018	66.46	67.11	66.18	66.83
2765	NASDAQ	FYX	Mon, Jul 30, 2018	66.60	66.87	66.13	66.13
2764	NASDAQ	FYX	Fri, Jul 27, 2018	67.97	67.97	66.37	66.47
2763	NASDAQ	FYX	Thu, Jul 26, 2018	67.63	68.19	67.63	67.81
2762	NASDAQ	FYX	Wed, Jul 25, 2018	67.47	67.57	67.06	67.49
2761	NASDAQ	FYX	Tue, Jul 24, 2018	68.56	68.56	67.07	67.34
2760	NASDAQ	FYX	Mon, Jul 23, 2018	68.27	68.35	67.88	68.14
2759	NASDAQ	FYX	Fri, Jul 20, 2018	68.39	68.42	68.02	68.08
2758	NASDAQ	FYX	Thu, Jul 19, 2018	67.95	68.40	67.66	68.28
2757	NASDAQ	FYX	Wed, Jul 18, 2018	67.56	67.93	67.35	67.91
2756	NASDAQ	FYX	Tue, Jul 17, 2018	67.13	67.88	67.13	67.71
2755	NASDAQ	FYX	Mon, Jul 16, 2018	67.87	67.87	66.97	67.30
2754	NASDAQ	FYX	Fri, Jul 13, 2018	67.86	68.09	67.57	67.61
2753	NASDAQ	FYX	Thu, Jul 12, 2018	67.84	67.85	67.11	67.65
2752	NASDAQ	FYX	Wed, Jul 11, 2018	67.92	68.12	67.38	67.50
2751	NASDAQ	FYX	Tue, Jul 10, 2018	68.60	68.71	67.72	68.08
2750	NASDAQ	FYX	Mon, Jul 9, 2018	68.16	68.45	68.06	68.41
2749	NASDAQ	FYX	Fri, Jul 6, 2018	67.36	68.11	67.36	68.04
2748	NASDAQ	FYX	Thu, Jul 5, 2018	67.15	67.46	66.73	67.46
2747	NASDAQ	FYX	Tue, Jul 3, 2018	66.81	67.03	66.57	66.72
2746	NASDAQ	FYX	Mon, Jul 2, 2018	65.61	66.46	65.36	66.45
2745	NASDAQ	FYX	Fri, Jun 29, 2018	66.27	66.52	65.96	66.03
2744	NASDAQ	FYX	Thu, Jun 28, 2018	65.76	66.15	65.35	66.03
2743	NASDAQ	FYX	Wed, Jun 27, 2018	66.98	67.17	65.82	65.82
2742	NASDAQ	FYX	Tue, Jun 26, 2018	66.41	66.98	66.22	66.79
2741	NASDAQ	FYX	Mon, Jun 25, 2018	67.24	67.24	66.04	66.32
2740	NASDAQ	FYX	Fri, Jun 22, 2018	67.86	67.89	67.25	67.49
2739	NASDAQ	FYX	Thu, Jun 21, 2018	68.27	68.27	67.34	67.50
2738	NASDAQ	FYX	Wed, Jun 20, 2018	67.99	68.38	67.76	68.25
2737	NASDAQ	FYX	Tue, Jun 19, 2018	67.41	67.73	66.90	67.62
2736	NASDAQ	FYX	Mon, Jun 18, 2018	66.92	67.73	66.65	67.73
2735	NASDAQ	FYX	Fri, Jun 15, 2018	66.88	67.20	66.65	67.13
2734	NASDAQ	FYX	Thu, Jun 14, 2018	67.03	67.18	66.74	67.18
2733	NASDAQ	FYX	Wed, Jun 13, 2018	67.39	67.39	66.77	66.87
2732	NASDAQ	FYX	Tue, Jun 12, 2018	67.04	67.40	66.97	67.21
2731	NASDAQ	FYX	Mon, Jun 11, 2018	66.91	67.10	66.77	66.99
2730	NASDAQ	FYX	Fri, Jun 8, 2018	66.53	66.80	66.44	66.77
2729	NASDAQ	FYX	Thu, Jun 7, 2018	66.75	66.99	66.17	66.46
2728	NASDAQ	FYX	Wed, Jun 6, 2018	66.25	66.76	66.20	66.73
2727	NASDAQ	FYX	Tue, Jun 5, 2018	65.73	66.28	65.73	66.28
2726	NASDAQ	FYX	Mon, Jun 4, 2018	65.70	65.72	65.25	65.72
2725	NASDAQ	FYX	Fri, Jun 1, 2018	65.62	65.62	65.24	65.33
2724	NASDAQ	FYX	Thu, May 31, 2018	65.57	65.57	64.85	64.98
2723	NASDAQ	FYX	Wed, May 30, 2018	64.81	65.71	64.77	65.57
2722	NASDAQ	FYX	Tue, May 29, 2018	64.26	64.54	63.93	64.49
2721	NASDAQ	FYX	Fri, May 25, 2018	64.25	64.49	64.19	64.35
2720	NASDAQ	FYX	Thu, May 24, 2018	64.43	64.64	64.00	64.46
2719	NASDAQ	FYX	Wed, May 23, 2018	64.16	64.46	64.01	64.45
2718	NASDAQ	FYX	Tue, May 22, 2018	65.09	65.09	64.25	64.25
2717	NASDAQ	FYX	Mon, May 21, 2018	64.74	64.99	64.68	64.99
2716	NASDAQ	FYX	Fri, May 18, 2018	64.25	64.54	64.25	64.45
2715	NASDAQ	FYX	Thu, May 17, 2018	63.85	64.44	63.85	64.30
2714	NASDAQ	FYX	Wed, May 16, 2018	63.39	64.09	63.39	63.91
2713	NASDAQ	FYX	Tue, May 15, 2018	63.02	63.23	62.80	63.08
2712	NASDAQ	FYX	Mon, May 14, 2018	63.40	63.65	63.10	63.17
2711	NASDAQ	FYX	Fri, May 11, 2018	63.38	63.57	63.16	63.38
2710	NASDAQ	FYX	Thu, May 10, 2018	63.11	63.53	63.04	63.24
2709	NASDAQ	FYX	Wed, May 9, 2018	62.66	63.12	62.45	63.00
2708	NASDAQ	FYX	Tue, May 8, 2018	62.15	62.57	62.12	62.57
2707	NASDAQ	FYX	Mon, May 7, 2018	62.08	62.57	62.08	62.35
2706	NASDAQ	FYX	Fri, May 4, 2018	61.08	62.15	60.90	61.76
2705	NASDAQ	FYX	Thu, May 3, 2018	61.34	61.34	60.49	61.09
2704	NASDAQ	FYX	Wed, May 2, 2018	61.06	61.82	61.06	61.44
2703	NASDAQ	FYX	Tue, May 1, 2018	61.13	61.25	60.40	61.20
2702	NASDAQ	FYX	Mon, Apr 30, 2018	61.88	62.02	61.09	61.09
2701	NASDAQ	FYX	Fri, Apr 27, 2018	61.86	61.97	61.49	61.70
2700	NASDAQ	FYX	Thu, Apr 26, 2018	61.64	61.96	61.38	61.81
2699	NASDAQ	FYX	Wed, Apr 25, 2018	61.27	61.63	60.86	61.35
2698	NASDAQ	FYX	Tue, Apr 24, 2018	62.06	62.28	61.01	61.44
2697	NASDAQ	FYX	Mon, Apr 23, 2018	61.77	61.98	61.46	61.77
2696	NASDAQ	FYX	Fri, Apr 20, 2018	62.15	62.20	61.60	61.71
2695	NASDAQ	FYX	Thu, Apr 19, 2018	62.33	62.53	61.93	62.19
2694	NASDAQ	FYX	Wed, Apr 18, 2018	62.43	62.88	62.43	62.58
2693	NASDAQ	FYX	Tue, Apr 17, 2018	62.05	62.40	62.01	62.27
2692	NASDAQ	FYX	Mon, Apr 16, 2018	61.37	61.82	61.23	61.71
2691	NASDAQ	FYX	Fri, Apr 13, 2018	61.70	61.70	60.86	61.02
2690	NASDAQ	FYX	Thu, Apr 12, 2018	61.31	61.63	61.01	61.44
2689	NASDAQ	FYX	Wed, Apr 11, 2018	60.57	61.33	60.57	61.09
2688	NASDAQ	FYX	Tue, Apr 10, 2018	60.44	61.05	60.25	60.92
2687	NASDAQ	FYX	Mon, Apr 9, 2018	60.12	60.52	59.67	59.67
2686	NASDAQ	FYX	Fri, Apr 6, 2018	60.63	61.03	59.44	59.91
2685	NASDAQ	FYX	Thu, Apr 5, 2018	60.65	61.12	60.57	61.09
2684	NASDAQ	FYX	Wed, Apr 4, 2018	58.84	60.50	58.84	60.39
2683	NASDAQ	FYX	Tue, Apr 3, 2018	59.13	59.67	58.90	59.56
2682	NASDAQ	FYX	Mon, Apr 2, 2018	60.08	60.22	58.44	58.79
2681	NASDAQ	FYX	Thu, Mar 29, 2018	59.94	60.57	59.80	60.21
2680	NASDAQ	FYX	Wed, Mar 28, 2018	59.55	59.84	59.43	59.58
2679	NASDAQ	FYX	Tue, Mar 27, 2018	60.92	60.92	59.34	59.50
2678	NASDAQ	FYX	Mon, Mar 26, 2018	60.21	60.63	59.58	60.63
2677	NASDAQ	FYX	Fri, Mar 23, 2018	60.56	60.75	59.39	59.44
2676	NASDAQ	FYX	Thu, Mar 22, 2018	61.42	61.85	60.66	60.66
2675	NASDAQ	FYX	Wed, Mar 21, 2018	61.70	62.30	61.61	62.05
2674	NASDAQ	FYX	Tue, Mar 20, 2018	61.69	61.90	61.57	61.69
2673	NASDAQ	FYX	Mon, Mar 19, 2018	61.96	61.96	60.95	61.65
2672	NASDAQ	FYX	Fri, Mar 16, 2018	61.90	62.31	61.64	62.27
2671	NASDAQ	FYX	Thu, Mar 15, 2018	62.17	62.18	61.60	61.79
2670	NASDAQ	FYX	Wed, Mar 14, 2018	62.74	62.74	62.00	62.14
2669	NASDAQ	FYX	Tue, Mar 13, 2018	62.90	62.96	62.21	62.34
2668	NASDAQ	FYX	Mon, Mar 12, 2018	62.44	62.74	62.40	62.55
2667	NASDAQ	FYX	Fri, Mar 9, 2018	61.99	62.41	61.69	62.40
2666	NASDAQ	FYX	Thu, Mar 8, 2018	61.76	61.76	61.13	61.45
2665	NASDAQ	FYX	Wed, Mar 7, 2018	60.71	61.70	60.71	61.66
2664	NASDAQ	FYX	Tue, Mar 6, 2018	60.94	61.25	60.20	61.22
2663	NASDAQ	FYX	Mon, Mar 5, 2018	59.92	60.70	59.67	60.53
2662	NASDAQ	FYX	Fri, Mar 2, 2018	58.82	60.14	58.64	60.13
2661	NASDAQ	FYX	Thu, Mar 1, 2018	59.55	59.92	58.81	59.33
2660	NASDAQ	FYX	Wed, Feb 28, 2018	60.75	60.75	59.54	59.54
2659	NASDAQ	FYX	Tue, Feb 27, 2018	61.54	61.78	60.60	60.67
2658	NASDAQ	FYX	Mon, Feb 26, 2018	61.36	61.50	60.89	61.43
2657	NASDAQ	FYX	Fri, Feb 23, 2018	60.76	61.12	60.55	61.12
2656	NASDAQ	FYX	Thu, Feb 22, 2018	60.73	61.14	60.38	60.48
2655	NASDAQ	FYX	Wed, Feb 21, 2018	60.56	61.27	60.32	60.36
2654	NASDAQ	FYX	Tue, Feb 20, 2018	60.61	60.94	60.13	60.27
2653	NASDAQ	FYX	Fri, Feb 16, 2018	60.50	61.24	60.50	60.98
2652	NASDAQ	FYX	Thu, Feb 15, 2018	60.26	60.67	59.75	60.67
2651	NASDAQ	FYX	Wed, Feb 14, 2018	58.58	60.13	58.58	59.99
2650	NASDAQ	FYX	Tue, Feb 13, 2018	58.41	59.00	58.41	58.92
2649	NASDAQ	FYX	Mon, Feb 12, 2018	58.45	59.02	57.78	58.77
2648	NASDAQ	FYX	Fri, Feb 9, 2018	58.25	58.68	56.67	58.17
2647	NASDAQ	FYX	Thu, Feb 8, 2018	59.61	59.61	57.81	57.86
2646	NASDAQ	FYX	Wed, Feb 7, 2018	59.22	59.87	59.22	59.43
2645	NASDAQ	FYX	Tue, Feb 6, 2018	57.48	59.57	57.00	59.33
2644	NASDAQ	FYX	Mon, Feb 5, 2018	60.44	60.75	58.67	58.67
2643	NASDAQ	FYX	Fri, Feb 2, 2018	61.85	61.85	60.76	60.86
2642	NASDAQ	FYX	Thu, Feb 1, 2018	61.90	62.48	61.84	62.27
2641	NASDAQ	FYX	Wed, Jan 31, 2018	62.92	62.98	62.03	62.16
2640	NASDAQ	FYX	Tue, Jan 30, 2018	62.93	62.93	62.41	62.53
2639	NASDAQ	FYX	Mon, Jan 29, 2018	63.39	63.66	63.17	63.25
2638	NASDAQ	FYX	Fri, Jan 26, 2018	63.61	63.61	63.23	63.56
2637	NASDAQ	FYX	Thu, Jan 25, 2018	63.46	63.47	63.00	63.17
2636	NASDAQ	FYX	Wed, Jan 24, 2018	64.05	64.05	63.08	63.31
2635	NASDAQ	FYX	Tue, Jan 23, 2018	63.61	63.95	63.36	63.81
2634	NASDAQ	FYX	Mon, Jan 22, 2018	63.35	63.66	63.23	63.65
2633	NASDAQ	FYX	Fri, Jan 19, 2018	62.68	63.39	62.57	63.39
2632	NASDAQ	FYX	Thu, Jan 18, 2018	62.91	62.91	62.44	62.53
2631	NASDAQ	FYX	Wed, Jan 17, 2018	62.74	63.17	62.49	62.97
2630	NASDAQ	FYX	Tue, Jan 16, 2018	63.57	63.76	62.27	62.38
2629	NASDAQ	FYX	Fri, Jan 12, 2018	63.07	63.53	63.06	63.25
2628	NASDAQ	FYX	Thu, Jan 11, 2018	61.99	63.01	61.99	63.01
2627	NASDAQ	FYX	Wed, Jan 10, 2018	61.74	61.94	61.50	61.82
2626	NASDAQ	FYX	Tue, Jan 9, 2018	62.19	62.36	61.81	61.86
2625	NASDAQ	FYX	Mon, Jan 8, 2018	61.89	62.10	61.49	62.00
2624	NASDAQ	FYX	Fri, Jan 5, 2018	61.90	61.90	61.47	61.82
2623	NASDAQ	FYX	Thu, Jan 4, 2018	62.01	62.02	61.43	61.65
2622	NASDAQ	FYX	Wed, Jan 3, 2018	61.83	61.85	61.42	61.64
2621	NASDAQ	FYX	Tue, Jan 2, 2018	61.53	61.72	61.22	61.64
2620	NASDAQ	FYX	Fri, Dec 29, 2017	61.82	61.82	61.17	61.17
2619	NASDAQ	FYX	Thu, Dec 28, 2017	61.43	61.68	61.37	61.66
2618	NASDAQ	FYX	Wed, Dec 27, 2017	61.58	61.69	61.22	61.41
2617	NASDAQ	FYX	Tue, Dec 26, 2017	61.36	61.57	61.36	61.44
2616	NASDAQ	FYX	Fri, Dec 22, 2017	61.40	61.49	61.12	61.28
2615	NASDAQ	FYX	Thu, Dec 21, 2017	61.17	61.62	61.17	61.39
2614	NASDAQ	FYX	Wed, Dec 20, 2017	61.55	61.55	61.01	61.39
2613	NASDAQ	FYX	Tue, Dec 19, 2017	61.63	61.63	61.07	61.12
2612	NASDAQ	FYX	Mon, Dec 18, 2017	61.13	61.65	61.13	61.52
2611	NASDAQ	FYX	Fri, Dec 15, 2017	60.15	61.00	59.99	60.59
2610	NASDAQ	FYX	Thu, Dec 14, 2017	60.41	60.49	59.60	59.67
2609	NASDAQ	FYX	Wed, Dec 13, 2017	60.16	60.76	60.16	60.39
2608	NASDAQ	FYX	Tue, Dec 12, 2017	60.55	60.60	60.12	60.13
2607	NASDAQ	FYX	Mon, Dec 11, 2017	60.59	60.65	60.30	60.38
2606	NASDAQ	FYX	Fri, Dec 8, 2017	60.77	60.84	60.42	60.53
2605	NASDAQ	FYX	Thu, Dec 7, 2017	60.20	60.74	60.06	60.40
2604	NASDAQ	FYX	Wed, Dec 6, 2017	60.22	60.51	60.11	60.13
2603	NASDAQ	FYX	Tue, Dec 5, 2017	61.08	61.25	60.38	60.41
2602	NASDAQ	FYX	Mon, Dec 4, 2017	61.82	61.88	60.89	60.97
2601	NASDAQ	FYX	Fri, Dec 1, 2017	61.23	61.28	59.29	60.81
2600	NASDAQ	FYX	Thu, Nov 30, 2017	61.51	61.56	61.09	61.27
2599	NASDAQ	FYX	Wed, Nov 29, 2017	60.80	61.37	60.80	61.11
2598	NASDAQ	FYX	Tue, Nov 28, 2017	59.71	60.80	59.71	60.80
2597	NASDAQ	FYX	Mon, Nov 27, 2017	60.02	60.10	59.63	59.63
2596	NASDAQ	FYX	Fri, Nov 24, 2017	60.08	60.08	59.79	59.84
2595	NASDAQ	FYX	Wed, Nov 22, 2017	59.99	60.13	59.85	59.85
2594	NASDAQ	FYX	Tue, Nov 21, 2017	59.45	59.87	59.43	59.87
2593	NASDAQ	FYX	Mon, Nov 20, 2017	59.01	59.23	58.87	59.23
2592	NASDAQ	FYX	Fri, Nov 17, 2017	58.42	59.05	58.42	58.88
2591	NASDAQ	FYX	Thu, Nov 16, 2017	57.92	58.70	57.92	58.54
2590	NASDAQ	FYX	Wed, Nov 15, 2017	57.47	57.89	57.37	57.67
2589	NASDAQ	FYX	Tue, Nov 14, 2017	57.82	58.02	57.72	57.92
2588	NASDAQ	FYX	Mon, Nov 13, 2017	57.84	58.03	57.78	57.97
2587	NASDAQ	FYX	Fri, Nov 10, 2017	58.11	58.34	57.99	58.04
2586	NASDAQ	FYX	Thu, Nov 9, 2017	57.90	58.39	57.68	58.09
2585	NASDAQ	FYX	Wed, Nov 8, 2017	58.24	58.35	57.70	58.26
2584	NASDAQ	FYX	Tue, Nov 7, 2017	59.14	59.14	58.09	58.19
2583	NASDAQ	FYX	Mon, Nov 6, 2017	58.87	59.19	58.85	59.04
2582	NASDAQ	FYX	Fri, Nov 3, 2017	58.90	59.11	58.85	58.85
2581	NASDAQ	FYX	Thu, Nov 2, 2017	58.94	59.36	58.72	59.11
2580	NASDAQ	FYX	Wed, Nov 1, 2017	59.82	59.82	58.83	59.04
2579	NASDAQ	FYX	Tue, Oct 31, 2017	59.05	59.62	59.05	59.50
2578	NASDAQ	FYX	Mon, Oct 30, 2017	59.44	59.44	58.55	58.78
2577	NASDAQ	FYX	Fri, Oct 27, 2017	59.23	59.67	58.94	59.56
2576	NASDAQ	FYX	Thu, Oct 26, 2017	59.19	59.46	59.17	59.38
2575	NASDAQ	FYX	Wed, Oct 25, 2017	59.33	59.33	58.58	59.07
2574	NASDAQ	FYX	Tue, Oct 24, 2017	59.41	59.63	59.27	59.29
2573	NASDAQ	FYX	Mon, Oct 23, 2017	59.94	59.94	59.11	59.29
2572	NASDAQ	FYX	Fri, Oct 20, 2017	59.58	59.98	59.58	59.64
2571	NASDAQ	FYX	Thu, Oct 19, 2017	59.19	59.38	58.89	59.38
2570	NASDAQ	FYX	Wed, Oct 18, 2017	59.37	59.58	59.27	59.47
2569	NASDAQ	FYX	Tue, Oct 17, 2017	59.35	59.48	59.01	59.17
2568	NASDAQ	FYX	Mon, Oct 16, 2017	59.59	59.68	59.16	59.26
2567	NASDAQ	FYX	Fri, Oct 13, 2017	59.63	59.70	59.35	59.37
2566	NASDAQ	FYX	Thu, Oct 12, 2017	59.44	59.70	59.25	59.52
2565	NASDAQ	FYX	Wed, Oct 11, 2017	59.78	59.80	59.60	59.73
2564	NASDAQ	FYX	Tue, Oct 10, 2017	59.80	60.02	59.49	59.70
2563	NASDAQ	FYX	Mon, Oct 9, 2017	59.82	59.94	59.10	59.18
2562	NASDAQ	FYX	Fri, Oct 6, 2017	59.49	59.70	59.49	59.70
2561	NASDAQ	FYX	Thu, Oct 5, 2017	59.80	59.93	59.62	59.76
2560	NASDAQ	FYX	Wed, Oct 4, 2017	59.82	59.92	59.50	59.61
2559	NASDAQ	FYX	Tue, Oct 3, 2017	59.69	59.84	59.47	59.84
2558	NASDAQ	FYX	Mon, Oct 2, 2017	59.20	59.81	59.10	59.76
2557	NASDAQ	FYX	Fri, Sep 29, 2017	58.89	59.07	58.86	58.98
2556	NASDAQ	FYX	Thu, Sep 28, 2017	58.62	58.86	58.42	58.85
2555	NASDAQ	FYX	Wed, Sep 27, 2017	57.79	58.76	57.71	58.67
2554	NASDAQ	FYX	Tue, Sep 26, 2017	57.40	57.67	57.40	57.49
2553	NASDAQ	FYX	Mon, Sep 25, 2017	57.15	57.46	56.93	57.22
2552	NASDAQ	FYX	Fri, Sep 22, 2017	56.90	57.30	56.86	57.21
2551	NASDAQ	FYX	Thu, Sep 21, 2017	56.84	57.02	56.70	56.78
2550	NASDAQ	FYX	Wed, Sep 20, 2017	56.68	56.94	56.61	56.84
2549	NASDAQ	FYX	Tue, Sep 19, 2017	56.66	56.69	56.52	56.67
2548	NASDAQ	FYX	Mon, Sep 18, 2017	56.38	56.77	56.38	56.62
2547	NASDAQ	FYX	Fri, Sep 15, 2017	56.12	56.35	56.02	56.35
2546	NASDAQ	FYX	Thu, Sep 14, 2017	56.18	56.19	55.96	56.14
2545	NASDAQ	FYX	Wed, Sep 13, 2017	55.77	56.19	55.77	56.14
2544	NASDAQ	FYX	Tue, Sep 12, 2017	55.60	55.98	55.60	55.94
2543	NASDAQ	FYX	Mon, Sep 11, 2017	55.28	55.62	55.28	55.52
2542	NASDAQ	FYX	Fri, Sep 8, 2017	54.77	55.16	54.73	54.97
2541	NASDAQ	FYX	Thu, Sep 7, 2017	55.06	55.10	54.80	54.89
2540	NASDAQ	FYX	Wed, Sep 6, 2017	55.30	55.30	54.96	55.15
2539	NASDAQ	FYX	Tue, Sep 5, 2017	55.57	55.66	54.83	55.02
2538	NASDAQ	FYX	Fri, Sep 1, 2017	55.43	55.66	55.24	55.66
2537	NASDAQ	FYX	Thu, Aug 31, 2017	54.83	55.31	54.83	55.22
2536	NASDAQ	FYX	Wed, Aug 30, 2017	54.16	54.74	54.16	54.69
2535	NASDAQ	FYX	Tue, Aug 29, 2017	53.96	54.38	53.96	54.34
2534	NASDAQ	FYX	Mon, Aug 28, 2017	54.18	54.27	53.99	54.24
2533	NASDAQ	FYX	Fri, Aug 25, 2017	53.97	54.24	53.88	54.10
2532	NASDAQ	FYX	Thu, Aug 24, 2017	53.96	54.22	53.81	53.87
2531	NASDAQ	FYX	Wed, Aug 23, 2017	53.67	53.99	53.67	53.75
2530	NASDAQ	FYX	Tue, Aug 22, 2017	53.37	53.97	53.37	53.89
2529	NASDAQ	FYX	Mon, Aug 21, 2017	53.21	53.35	53.12	53.28
2528	NASDAQ	FYX	Fri, Aug 18, 2017	53.29	53.53	53.07	53.34
2527	NASDAQ	FYX	Thu, Aug 17, 2017	54.02	54.46	53.38	53.38
2526	NASDAQ	FYX	Wed, Aug 16, 2017	54.61	54.74	54.39	54.43
2525	NASDAQ	FYX	Tue, Aug 15, 2017	54.90	54.90	54.36	54.36
2524	NASDAQ	FYX	Mon, Aug 14, 2017	54.30	54.95	54.30	54.89
2523	NASDAQ	FYX	Fri, Aug 11, 2017	53.98	54.24	53.90	54.14
2522	NASDAQ	FYX	Thu, Aug 10, 2017	54.86	54.86	54.08	54.08
2521	NASDAQ	FYX	Wed, Aug 9, 2017	55.36	55.36	54.89	55.13
2520	NASDAQ	FYX	Tue, Aug 8, 2017	55.88	56.48	55.72	55.78
2519	NASDAQ	FYX	Mon, Aug 7, 2017	55.89	56.13	55.75	55.98
2518	NASDAQ	FYX	Fri, Aug 4, 2017	55.75	55.94	55.57	55.91
2517	NASDAQ	FYX	Thu, Aug 3, 2017	55.59	55.89	55.36	55.47
2516	NASDAQ	FYX	Wed, Aug 2, 2017	56.37	56.37	55.48	55.65
2515	NASDAQ	FYX	Tue, Aug 1, 2017	56.39	56.45	56.09	56.45
2514	NASDAQ	FYX	Mon, Jul 31, 2017	56.58	56.58	55.98	56.19
2513	NASDAQ	FYX	Fri, Jul 28, 2017	56.33	56.38	56.10	56.33
2512	NASDAQ	FYX	Thu, Jul 27, 2017	56.74	56.94	56.11	56.43
2511	NASDAQ	FYX	Wed, Jul 26, 2017	57.14	57.16	56.68	56.74
2510	NASDAQ	FYX	Tue, Jul 25, 2017	56.75	57.13	56.67	57.06
2509	NASDAQ	FYX	Mon, Jul 24, 2017	56.32	56.52	56.23	56.50
2508	NASDAQ	FYX	Fri, Jul 21, 2017	56.66	56.74	56.39	56.45
2507	NASDAQ	FYX	Thu, Jul 20, 2017	56.74	56.86	56.57	56.72
2506	NASDAQ	FYX	Wed, Jul 19, 2017	56.05	56.66	56.05	56.65
2505	NASDAQ	FYX	Tue, Jul 18, 2017	56.14	56.14	55.78	56.07
2504	NASDAQ	FYX	Mon, Jul 17, 2017	55.99	56.37	55.99	56.20
2503	NASDAQ	FYX	Fri, Jul 14, 2017	55.90	56.28	55.82	56.10
2502	NASDAQ	FYX	Thu, Jul 13, 2017	55.86	55.97	55.55	55.93
2501	NASDAQ	FYX	Wed, Jul 12, 2017	55.57	56.19	55.57	55.80
2500	NASDAQ	FYX	Tue, Jul 11, 2017	55.35	55.45	55.00	55.39
2499	NASDAQ	FYX	Mon, Jul 10, 2017	55.44	55.70	55.20	55.35
2498	NASDAQ	FYX	Fri, Jul 7, 2017	55.16	55.57	55.13	55.55
2497	NASDAQ	FYX	Thu, Jul 6, 2017	55.37	55.53	54.91	54.97
2496	NASDAQ	FYX	Wed, Jul 5, 2017	55.97	55.97	55.47	55.75
2495	NASDAQ	FYX	Mon, Jul 3, 2017	55.84	56.15	55.81	56.07
2494	NASDAQ	FYX	Fri, Jun 30, 2017	55.77	55.84	55.51	55.61
2493	NASDAQ	FYX	Thu, Jun 29, 2017	55.99	55.99	55.15	55.63
2492	NASDAQ	FYX	Wed, Jun 28, 2017	55.37	56.03	55.28	55.93
2491	NASDAQ	FYX	Tue, Jun 27, 2017	55.53	55.66	54.96	54.96
2490	NASDAQ	FYX	Mon, Jun 26, 2017	55.50	55.63	55.13	55.46
2489	NASDAQ	FYX	Fri, Jun 23, 2017	54.85	55.33	54.71	55.33
2488	NASDAQ	FYX	Thu, Jun 22, 2017	54.34	54.96	54.34	54.80
2487	NASDAQ	FYX	Wed, Jun 21, 2017	55.02	55.30	54.62	54.71
2486	NASDAQ	FYX	Tue, Jun 20, 2017	55.50	55.50	54.90	54.90
2485	NASDAQ	FYX	Mon, Jun 19, 2017	55.46	55.72	55.39	55.56
2484	NASDAQ	FYX	Fri, Jun 16, 2017	55.31	55.31	54.93	55.22
2483	NASDAQ	FYX	Thu, Jun 15, 2017	55.24	55.61	55.16	55.47
2482	NASDAQ	FYX	Wed, Jun 14, 2017	56.02	56.02	55.42	55.71
2481	NASDAQ	FYX	Tue, Jun 13, 2017	55.90	56.15	55.78	56.00
2480	NASDAQ	FYX	Mon, Jun 12, 2017	55.67	56.06	55.61	55.69
2479	NASDAQ	FYX	Fri, Jun 9, 2017	55.64	56.18	55.56	55.67
2478	NASDAQ	FYX	Thu, Jun 8, 2017	54.76	55.63	54.70	55.41
2477	NASDAQ	FYX	Wed, Jun 7, 2017	54.67	54.84	54.49	54.67
2476	NASDAQ	FYX	Tue, Jun 6, 2017	54.43	54.86	54.32	54.61
2475	NASDAQ	FYX	Mon, Jun 5, 2017	55.02	55.02	54.61	54.65
2474	NASDAQ	FYX	Fri, Jun 2, 2017	54.73	55.53	54.73	55.04
2473	NASDAQ	FYX	Thu, Jun 1, 2017	53.74	54.66	53.63	54.66
2472	NASDAQ	FYX	Wed, May 31, 2017	53.88	53.88	52.93	53.61
2471	NASDAQ	FYX	Tue, May 30, 2017	53.99	53.99	53.62	53.73
2470	NASDAQ	FYX	Fri, May 26, 2017	53.94	54.07	53.75	53.99
2469	NASDAQ	FYX	Thu, May 25, 2017	54.24	54.32	53.83	53.99
2468	NASDAQ	FYX	Wed, May 24, 2017	54.01	54.18	53.81	54.00
2467	NASDAQ	FYX	Tue, May 23, 2017	54.00	54.08	53.57	53.96
2466	NASDAQ	FYX	Mon, May 22, 2017	53.63	53.94	53.62	53.88
2465	NASDAQ	FYX	Fri, May 19, 2017	53.39	53.77	53.36	53.45
2464	NASDAQ	FYX	Thu, May 18, 2017	52.79	53.37	52.79	53.18
2463	NASDAQ	FYX	Wed, May 17, 2017	53.73	53.84	53.05	53.07
2462	NASDAQ	FYX	Tue, May 16, 2017	54.62	54.62	54.16	54.54
2461	NASDAQ	FYX	Mon, May 15, 2017	54.52	54.86	54.52	54.59
2460	NASDAQ	FYX	Fri, May 12, 2017	54.50	54.50	54.16	54.26
2459	NASDAQ	FYX	Thu, May 11, 2017	55.06	55.06	54.27	54.75
2458	NASDAQ	FYX	Wed, May 10, 2017	54.90	55.31	54.82	55.27
2457	NASDAQ	FYX	Tue, May 9, 2017	54.97	55.11	54.79	54.94
2456	NASDAQ	FYX	Mon, May 8, 2017	54.99	55.06	54.61	54.78
2455	NASDAQ	FYX	Fri, May 5, 2017	54.96	55.02	54.57	54.99
2454	NASDAQ	FYX	Thu, May 4, 2017	55.04	55.19	54.50	54.81
2453	NASDAQ	FYX	Wed, May 3, 2017	54.99	55.07	54.70	54.91
2452	NASDAQ	FYX	Tue, May 2, 2017	55.48	55.48	55.10	55.20
2451	NASDAQ	FYX	Mon, May 1, 2017	55.32	55.58	55.02	55.39
2450	NASDAQ	FYX	Fri, Apr 28, 2017	55.90	55.90	55.17	55.29
2449	NASDAQ	FYX	Thu, Apr 27, 2017	55.96	56.12	55.61	55.78
2448	NASDAQ	FYX	Wed, Apr 26, 2017	55.37	56.10	55.30	55.74
2447	NASDAQ	FYX	Tue, Apr 25, 2017	55.31	55.63	55.31	55.38
2446	NASDAQ	FYX	Mon, Apr 24, 2017	54.99	54.99	54.68	54.84
2445	NASDAQ	FYX	Fri, Apr 21, 2017	54.25	54.26	53.99	54.10
2444	NASDAQ	FYX	Thu, Apr 20, 2017	53.64	54.29	53.64	54.28
2443	NASDAQ	FYX	Wed, Apr 19, 2017	53.43	53.84	53.36	53.49
2442	NASDAQ	FYX	Tue, Apr 18, 2017	52.96	53.23	52.76	53.19
2441	NASDAQ	FYX	Mon, Apr 17, 2017	52.73	53.18	52.68	53.15
2440	NASDAQ	FYX	Thu, Apr 13, 2017	53.11	53.26	52.53	52.53
2439	NASDAQ	FYX	Wed, Apr 12, 2017	53.83	53.93	53.15	53.25
2438	NASDAQ	FYX	Tue, Apr 11, 2017	53.41	53.98	53.31	53.95
2437	NASDAQ	FYX	Mon, Apr 10, 2017	53.41	53.92	53.31	53.55
2436	NASDAQ	FYX	Fri, Apr 7, 2017	53.30	53.53	53.24	53.37
2435	NASDAQ	FYX	Thu, Apr 6, 2017	52.87	53.48	52.76	53.37
2434	NASDAQ	FYX	Wed, Apr 5, 2017	53.84	54.07	52.75	52.79
2433	NASDAQ	FYX	Tue, Apr 4, 2017	53.42	53.67	53.28	53.44
2432	NASDAQ	FYX	Mon, Apr 3, 2017	54.54	54.54	53.34	53.55
2431	NASDAQ	FYX	Fri, Mar 31, 2017	54.31	54.60	54.11	54.42
2430	NASDAQ	FYX	Thu, Mar 30, 2017	53.71	54.30	53.71	54.26
2429	NASDAQ	FYX	Wed, Mar 29, 2017	53.41	53.82	53.39	53.78
2428	NASDAQ	FYX	Tue, Mar 28, 2017	52.92	53.55	52.83	53.48
2427	NASDAQ	FYX	Mon, Mar 27, 2017	52.28	53.12	52.10	53.01
2426	NASDAQ	FYX	Fri, Mar 24, 2017	53.23	53.43	52.78	53.09
2425	NASDAQ	FYX	Thu, Mar 23, 2017	52.70	53.41	52.68	53.12
2424	NASDAQ	FYX	Wed, Mar 22, 2017	52.62	52.68	52.22	52.65
2423	NASDAQ	FYX	Tue, Mar 21, 2017	54.52	54.52	52.72	52.78
2422	NASDAQ	FYX	Mon, Mar 20, 2017	54.70	54.70	54.17	54.30
2421	NASDAQ	FYX	Fri, Mar 17, 2017	54.56	54.80	54.21	54.73
2420	NASDAQ	FYX	Thu, Mar 16, 2017	54.43	54.58	54.31	54.44
2419	NASDAQ	FYX	Wed, Mar 15, 2017	53.64	54.38	53.54	54.30
2418	NASDAQ	FYX	Tue, Mar 14, 2017	53.39	53.51	53.00	53.37
2417	NASDAQ	FYX	Mon, Mar 13, 2017	53.45	53.75	53.45	53.61
2416	NASDAQ	FYX	Fri, Mar 10, 2017	53.58	53.63	53.11	53.47
2415	NASDAQ	FYX	Thu, Mar 9, 2017	53.60	53.77	53.10	53.18
2414	NASDAQ	FYX	Wed, Mar 8, 2017	53.97	54.14	53.54	53.57
2413	NASDAQ	FYX	Tue, Mar 7, 2017	54.14	54.16	53.75	53.79
2412	NASDAQ	FYX	Mon, Mar 6, 2017	54.40	54.41	54.00	54.23
2411	NASDAQ	FYX	Fri, Mar 3, 2017	54.82	54.99	54.41	54.65
2410	NASDAQ	FYX	Thu, Mar 2, 2017	55.31	55.33	54.80	54.80
2409	NASDAQ	FYX	Wed, Mar 1, 2017	55.19	55.55	55.19	55.33
2408	NASDAQ	FYX	Tue, Feb 28, 2017	55.20	55.20	54.38	54.39
2407	NASDAQ	FYX	Mon, Feb 27, 2017	54.91	55.35	54.75	55.34
2406	NASDAQ	FYX	Fri, Feb 24, 2017	54.56	54.92	54.28	54.92
2405	NASDAQ	FYX	Thu, Feb 23, 2017	55.62	55.62	54.65	54.88
2404	NASDAQ	FYX	Wed, Feb 22, 2017	55.51	55.60	55.31	55.42
2403	NASDAQ	FYX	Tue, Feb 21, 2017	55.38	55.72	55.32	55.65
2402	NASDAQ	FYX	Fri, Feb 17, 2017	55.05	55.23	54.93	55.23
2401	NASDAQ	FYX	Thu, Feb 16, 2017	55.38	55.50	54.93	55.21
2400	NASDAQ	FYX	Wed, Feb 15, 2017	55.00	55.51	54.89	55.43
2399	NASDAQ	FYX	Tue, Feb 14, 2017	54.82	55.15	54.68	55.07
2398	NASDAQ	FYX	Mon, Feb 13, 2017	55.19	55.39	54.85	54.94
2397	NASDAQ	FYX	Fri, Feb 10, 2017	54.62	54.90	54.48	54.79
2396	NASDAQ	FYX	Thu, Feb 9, 2017	53.60	54.47	53.60	54.27
2395	NASDAQ	FYX	Wed, Feb 8, 2017	53.46	53.55	53.00	53.47
2394	NASDAQ	FYX	Tue, Feb 7, 2017	53.97	54.06	53.45	53.58
2393	NASDAQ	FYX	Mon, Feb 6, 2017	54.27	54.35	53.75	53.85
2392	NASDAQ	FYX	Fri, Feb 3, 2017	54.10	54.35	53.80	54.33
2391	NASDAQ	FYX	Thu, Feb 2, 2017	54.00	54.00	53.50	53.67
2390	NASDAQ	FYX	Wed, Feb 1, 2017	54.35	54.51	53.71	53.87
2389	NASDAQ	FYX	Tue, Jan 31, 2017	53.43	54.03	53.24	53.87
2388	NASDAQ	FYX	Mon, Jan 30, 2017	54.14	54.14	53.13	53.54
2387	NASDAQ	FYX	Fri, Jan 27, 2017	54.75	54.75	54.11	54.40
2386	NASDAQ	FYX	Thu, Jan 26, 2017	55.02	55.07	54.57	54.68
2385	NASDAQ	FYX	Wed, Jan 25, 2017	54.81	55.03	54.80	54.92
2384	NASDAQ	FYX	Tue, Jan 24, 2017	53.66	54.42	53.57	54.31
2383	NASDAQ	FYX	Mon, Jan 23, 2017	53.41	53.58	53.12	53.34
2382	NASDAQ	FYX	Fri, Jan 20, 2017	53.63	53.75	53.36	53.57
2381	NASDAQ	FYX	Thu, Jan 19, 2017	53.85	54.06	53.15	53.35
2380	NASDAQ	FYX	Wed, Jan 18, 2017	53.71	53.89	53.50	53.83
2379	NASDAQ	FYX	Tue, Jan 17, 2017	54.20	54.20	53.61	53.71
2378	NASDAQ	FYX	Fri, Jan 13, 2017	54.05	54.56	54.05	54.35
2377	NASDAQ	FYX	Thu, Jan 12, 2017	54.39	54.40	53.28	53.97
2376	NASDAQ	FYX	Wed, Jan 11, 2017	54.41	54.55	54.11	54.54
2375	NASDAQ	FYX	Tue, Jan 10, 2017	53.67	54.40	53.67	54.36
2374	NASDAQ	FYX	Mon, Jan 9, 2017	53.99	54.02	53.60	53.69
2373	NASDAQ	FYX	Fri, Jan 6, 2017	54.31	54.31	53.90	53.92
2372	NASDAQ	FYX	Thu, Jan 5, 2017	55.05	55.05	54.00	54.25
2371	NASDAQ	FYX	Wed, Jan 4, 2017	54.27	55.12	54.22	55.02
2370	NASDAQ	FYX	Tue, Jan 3, 2017	54.42	54.63	53.70	54.18
2369	NASDAQ	FYX	Fri, Dec 30, 2016	54.36	54.36	53.66	53.84
2368	NASDAQ	FYX	Thu, Dec 29, 2016	54.00	54.52	53.81	54.06
2367	NASDAQ	FYX	Wed, Dec 28, 2016	54.71	54.71	53.94	54.08
2366	NASDAQ	FYX	Tue, Dec 27, 2016	54.45	54.91	54.42	54.63
2365	NASDAQ	FYX	Fri, Dec 23, 2016	54.26	54.36	54.15	54.36
2364	NASDAQ	FYX	Thu, Dec 22, 2016	54.75	54.75	53.98	54.08
2363	NASDAQ	FYX	Wed, Dec 21, 2016	54.92	55.09	54.71	54.71
2362	NASDAQ	FYX	Tue, Dec 20, 2016	54.94	55.45	54.88	55.28
2361	NASDAQ	FYX	Mon, Dec 19, 2016	54.55	54.92	54.52	54.81
2360	NASDAQ	FYX	Fri, Dec 16, 2016	54.74	55.15	54.43	54.47
2359	NASDAQ	FYX	Thu, Dec 15, 2016	54.30	55.06	54.19	54.69
2358	NASDAQ	FYX	Wed, Dec 14, 2016	54.93	55.02	54.18	54.18
2357	NASDAQ	FYX	Tue, Dec 13, 2016	55.34	55.45	54.71	54.93
2356	NASDAQ	FYX	Mon, Dec 12, 2016	55.58	55.61	54.74	54.88
2355	NASDAQ	FYX	Fri, Dec 9, 2016	55.88	55.88	55.37	55.57
2354	NASDAQ	FYX	Thu, Dec 8, 2016	54.77	55.64	54.64	55.62
2353	NASDAQ	FYX	Wed, Dec 7, 2016	54.15	54.71	53.92	54.67
2352	NASDAQ	FYX	Tue, Dec 6, 2016	53.66	54.14	53.29	54.10
2351	NASDAQ	FYX	Mon, Dec 5, 2016	52.88	53.52	52.88	53.48
2350	NASDAQ	FYX	Fri, Dec 2, 2016	52.34	52.71	52.33	52.45
2349	NASDAQ	FYX	Thu, Dec 1, 2016	52.96	53.19	52.25	52.44
2348	NASDAQ	FYX	Wed, Nov 30, 2016	53.44	53.44	52.73	52.81
2347	NASDAQ	FYX	Tue, Nov 29, 2016	53.29	53.41	53.02	53.10
2346	NASDAQ	FYX	Mon, Nov 28, 2016	53.85	53.85	53.08	53.14
2345	NASDAQ	FYX	Fri, Nov 25, 2016	53.76	53.85	53.62	53.84
2344	NASDAQ	FYX	Wed, Nov 23, 2016	53.22	53.67	53.04	53.64
2343	NASDAQ	FYX	Tue, Nov 22, 2016	53.01	53.28	52.80	53.25
2342	NASDAQ	FYX	Mon, Nov 21, 2016	52.68	52.79	52.30	52.63
2341	NASDAQ	FYX	Fri, Nov 18, 2016	52.30	52.45	52.22	52.41
2340	NASDAQ	FYX	Thu, Nov 17, 2016	52.20	52.44	52.04	52.33
2339	NASDAQ	FYX	Wed, Nov 16, 2016	51.80	52.05	51.73	51.90
2338	NASDAQ	FYX	Tue, Nov 15, 2016	51.73	52.01	51.41	51.88
2337	NASDAQ	FYX	Mon, Nov 14, 2016	51.56	52.27	51.56	51.83
2336	NASDAQ	FYX	Fri, Nov 11, 2016	49.97	51.08	49.71	51.04
2335	NASDAQ	FYX	Thu, Nov 10, 2016	49.18	49.91	48.94	49.68
2334	NASDAQ	FYX	Wed, Nov 9, 2016	46.70	48.76	46.70	48.66
2333	NASDAQ	FYX	Tue, Nov 8, 2016	46.64	47.13	46.39	46.93
2332	NASDAQ	FYX	Mon, Nov 7, 2016	46.61	46.92	46.57	46.82
2331	NASDAQ	FYX	Fri, Nov 4, 2016	45.44	46.27	45.44	45.79
2330	NASDAQ	FYX	Thu, Nov 3, 2016	45.81	45.86	45.34	45.37
2329	NASDAQ	FYX	Wed, Nov 2, 2016	46.10	46.17	45.63	45.68
2328	NASDAQ	FYX	Tue, Nov 1, 2016	46.96	46.96	45.83	46.12
2327	NASDAQ	FYX	Mon, Oct 31, 2016	46.72	46.83	46.51	46.81
2326	NASDAQ	FYX	Fri, Oct 28, 2016	46.64	46.96	46.51	46.60
2325	NASDAQ	FYX	Thu, Oct 27, 2016	47.50	47.50	46.63	46.72
2324	NASDAQ	FYX	Wed, Oct 26, 2016	47.59	47.91	47.31	47.38
2323	NASDAQ	FYX	Tue, Oct 25, 2016	48.24	48.34	47.78	47.83
2322	NASDAQ	FYX	Mon, Oct 24, 2016	48.29	48.57	48.17	48.28
2321	NASDAQ	FYX	Fri, Oct 21, 2016	47.74	48.07	47.60	47.95
2320	NASDAQ	FYX	Thu, Oct 20, 2016	48.12	48.26	47.85	48.08
2319	NASDAQ	FYX	Wed, Oct 19, 2016	48.21	48.48	47.89	48.29
2318	NASDAQ	FYX	Tue, Oct 18, 2016	48.42	48.42	48.02	48.09
2317	NASDAQ	FYX	Mon, Oct 17, 2016	47.99	48.13	47.84	47.89
2316	NASDAQ	FYX	Fri, Oct 14, 2016	48.42	48.58	47.98	47.98
2315	NASDAQ	FYX	Thu, Oct 13, 2016	48.40	48.40	47.90	48.12
2314	NASDAQ	FYX	Wed, Oct 12, 2016	48.76	49.00	48.59	48.76
2313	NASDAQ	FYX	Tue, Oct 11, 2016	49.69	49.69	48.55	48.75
2312	NASDAQ	FYX	Mon, Oct 10, 2016	49.54	49.92	49.54	49.73
2311	NASDAQ	FYX	Fri, Oct 7, 2016	49.67	49.72	49.01	49.18
2310	NASDAQ	FYX	Thu, Oct 6, 2016	49.51	49.72	49.21	49.63
2309	NASDAQ	FYX	Wed, Oct 5, 2016	49.55	49.92	49.53	49.66
2308	NASDAQ	FYX	Tue, Oct 4, 2016	49.69	49.82	49.23	49.41
2307	NASDAQ	FYX	Mon, Oct 3, 2016	49.67	49.67	49.34	49.58
2306	NASDAQ	FYX	Fri, Sep 30, 2016	49.49	49.95	49.23	49.81
2305	NASDAQ	FYX	Thu, Sep 29, 2016	49.76	49.76	49.14	49.22
2304	NASDAQ	FYX	Wed, Sep 28, 2016	49.52	49.83	49.24	49.83
2303	NASDAQ	FYX	Tue, Sep 27, 2016	49.14	49.48	49.11	49.41
2302	NASDAQ	FYX	Mon, Sep 26, 2016	49.55	49.62	49.24	49.24
2301	NASDAQ	FYX	Fri, Sep 23, 2016	50.09	50.10	49.77	49.77
2300	NASDAQ	FYX	Thu, Sep 22, 2016	49.63	50.10	49.63	50.09
2299	NASDAQ	FYX	Wed, Sep 21, 2016	48.83	49.25	48.71	49.25
2298	NASDAQ	FYX	Tue, Sep 20, 2016	49.18	49.18	48.74	48.74
2297	NASDAQ	FYX	Mon, Sep 19, 2016	48.97	49.32	48.77	49.01
2296	NASDAQ	FYX	Fri, Sep 16, 2016	48.51	48.76	48.51	48.68
2295	NASDAQ	FYX	Thu, Sep 15, 2016	48.15	48.77	48.09	48.76
2294	NASDAQ	FYX	Wed, Sep 14, 2016	48.33	48.45	48.08	48.14
2293	NASDAQ	FYX	Tue, Sep 13, 2016	48.94	48.94	48.01	48.36
2292	NASDAQ	FYX	Mon, Sep 12, 2016	48.48	49.17	48.24	49.17
2291	NASDAQ	FYX	Fri, Sep 9, 2016	49.71	49.71	48.54	48.55
2290	NASDAQ	FYX	Thu, Sep 8, 2016	50.16	50.16	49.96	50.05
2289	NASDAQ	FYX	Wed, Sep 7, 2016	49.87	50.23	49.86	50.23
2288	NASDAQ	FYX	Tue, Sep 6, 2016	50.08	50.08	49.62	49.85
2287	NASDAQ	FYX	Fri, Sep 2, 2016	49.62	49.98	49.62	49.98
2286	NASDAQ	FYX	Thu, Sep 1, 2016	49.56	49.58	48.98	49.45
2285	NASDAQ	FYX	Wed, Aug 31, 2016	49.73	49.73	49.22	49.51
2284	NASDAQ	FYX	Tue, Aug 30, 2016	49.70	49.78	49.55	49.74
2283	NASDAQ	FYX	Mon, Aug 29, 2016	49.49	49.83	49.49	49.72
2282	NASDAQ	FYX	Fri, Aug 26, 2016	49.70	49.93	49.13	49.45
2281	NASDAQ	FYX	Thu, Aug 25, 2016	49.35	49.67	49.35	49.60
2280	NASDAQ	FYX	Wed, Aug 24, 2016	49.69	49.79	49.31	49.40
2279	NASDAQ	FYX	Tue, Aug 23, 2016	49.60	49.90	49.60	49.81
2278	NASDAQ	FYX	Mon, Aug 22, 2016	49.19	49.39	49.02	49.36
2277	NASDAQ	FYX	Fri, Aug 19, 2016	49.04	49.30	48.98	49.26
2276	NASDAQ	FYX	Thu, Aug 18, 2016	48.93	49.22	48.87	49.22
2275	NASDAQ	FYX	Wed, Aug 17, 2016	48.94	49.00	48.60	48.83
2274	NASDAQ	FYX	Tue, Aug 16, 2016	49.28	49.28	49.01	49.01
2273	NASDAQ	FYX	Mon, Aug 15, 2016	48.97	49.52	48.97	49.44
2272	NASDAQ	FYX	Fri, Aug 12, 2016	48.70	49.06	48.70	48.95
2271	NASDAQ	FYX	Thu, Aug 11, 2016	48.93	49.06	48.78	48.97
2270	NASDAQ	FYX	Wed, Aug 10, 2016	49.13	49.13	48.65	48.75
2269	NASDAQ	FYX	Tue, Aug 9, 2016	49.06	49.21	49.01	49.02
2268	NASDAQ	FYX	Mon, Aug 8, 2016	49.17	49.36	49.01	49.06
2267	NASDAQ	FYX	Fri, Aug 5, 2016	48.72	49.24	48.62	49.12
2266	NASDAQ	FYX	Thu, Aug 4, 2016	48.37	48.66	48.34	48.39
2265	NASDAQ	FYX	Wed, Aug 3, 2016	47.97	48.37	47.89	48.36
2264	NASDAQ	FYX	Tue, Aug 2, 2016	48.76	48.90	47.98	48.05
2263	NASDAQ	FYX	Mon, Aug 1, 2016	48.93	49.04	48.64	48.81
2262	NASDAQ	FYX	Fri, Jul 29, 2016	48.74	49.13	48.51	48.92
2261	NASDAQ	FYX	Thu, Jul 28, 2016	48.76	48.90	48.61	48.77
2260	NASDAQ	FYX	Wed, Jul 27, 2016	49.00	49.13	48.64	48.85
2259	NASDAQ	FYX	Tue, Jul 26, 2016	48.55	48.84	48.47	48.83
2258	NASDAQ	FYX	Mon, Jul 25, 2016	48.50	48.67	48.41	48.59
2257	NASDAQ	FYX	Fri, Jul 22, 2016	48.24	48.72	48.14	48.62
2256	NASDAQ	FYX	Thu, Jul 21, 2016	48.42	48.61	48.08	48.19
2255	NASDAQ	FYX	Wed, Jul 20, 2016	48.25	48.57	48.05	48.46
2254	NASDAQ	FYX	Tue, Jul 19, 2016	48.34	48.46	48.10	48.16
2253	NASDAQ	FYX	Mon, Jul 18, 2016	48.38	48.60	48.21	48.46
2252	NASDAQ	FYX	Fri, Jul 15, 2016	48.18	48.37	48.12	48.31
2251	NASDAQ	FYX	Thu, Jul 14, 2016	48.52	48.53	48.17	48.18
2250	NASDAQ	FYX	Wed, Jul 13, 2016	48.49	48.49	47.98	48.14
2249	NASDAQ	FYX	Tue, Jul 12, 2016	48.00	48.46	47.93	48.23
2248	NASDAQ	FYX	Mon, Jul 11, 2016	47.46	47.68	47.15	47.66
2247	NASDAQ	FYX	Fri, Jul 8, 2016	46.31	47.11	46.31	47.03
2246	NASDAQ	FYX	Thu, Jul 7, 2016	45.88	46.28	45.69	45.92
2245	NASDAQ	FYX	Wed, Jul 6, 2016	45.25	45.82	45.18	45.80
2244	NASDAQ	FYX	Tue, Jul 5, 2016	45.92	45.92	45.22	45.48
2243	NASDAQ	FYX	Fri, Jul 1, 2016	46.02	46.34	45.95	46.20
2242	NASDAQ	FYX	Thu, Jun 30, 2016	45.28	46.03	45.09	46.03
2241	NASDAQ	FYX	Wed, Jun 29, 2016	44.72	45.20	44.72	45.12
2240	NASDAQ	FYX	Tue, Jun 28, 2016	44.07	44.34	43.91	44.15
2239	NASDAQ	FYX	Mon, Jun 27, 2016	44.53	44.53	43.34	43.52
2238	NASDAQ	FYX	Fri, Jun 24, 2016	45.35	45.60	44.76	44.98
2237	NASDAQ	FYX	Thu, Jun 23, 2016	46.43	46.86	46.43	46.84
2236	NASDAQ	FYX	Wed, Jun 22, 2016	46.29	46.42	45.93	45.93
2235	NASDAQ	FYX	Tue, Jun 21, 2016	46.38	46.38	45.98	46.29
2234	NASDAQ	FYX	Mon, Jun 20, 2016	46.50	46.81	46.37	46.37
2233	NASDAQ	FYX	Fri, Jun 17, 2016	45.90	46.13	45.68	45.85
2232	NASDAQ	FYX	Thu, Jun 16, 2016	45.53	45.82	45.16	45.82
2231	NASDAQ	FYX	Wed, Jun 15, 2016	45.83	46.21	45.80	45.80
2230	NASDAQ	FYX	Tue, Jun 14, 2016	45.78	45.90	45.45	45.74
2229	NASDAQ	FYX	Mon, Jun 13, 2016	46.43	46.50	45.88	45.90
2228	NASDAQ	FYX	Fri, Jun 10, 2016	46.78	46.86	46.44	46.49
2227	NASDAQ	FYX	Thu, Jun 9, 2016	47.27	47.32	47.06	47.31
2226	NASDAQ	FYX	Wed, Jun 8, 2016	47.28	47.58	47.28	47.50
2225	NASDAQ	FYX	Tue, Jun 7, 2016	47.03	47.35	46.96	47.18
2224	NASDAQ	FYX	Mon, Jun 6, 2016	46.59	47.06	46.59	46.94
2223	NASDAQ	FYX	Fri, Jun 3, 2016	46.68	46.68	46.15	46.43
2222	NASDAQ	FYX	Thu, Jun 2, 2016	46.26	46.70	46.26	46.69
2221	NASDAQ	FYX	Wed, Jun 1, 2016	46.02	46.51	45.87	46.44
2220	NASDAQ	FYX	Tue, May 31, 2016	46.18	46.33	45.95	46.16
2219	NASDAQ	FYX	Fri, May 27, 2016	45.67	46.00	45.63	46.00
2218	NASDAQ	FYX	Thu, May 26, 2016	45.82	45.83	45.51	45.57
2217	NASDAQ	FYX	Wed, May 25, 2016	45.63	45.75	45.52	45.62
2216	NASDAQ	FYX	Tue, May 24, 2016	44.68	45.51	44.68	45.43
2215	NASDAQ	FYX	Mon, May 23, 2016	44.70	44.81	44.49	44.49
2214	NASDAQ	FYX	Fri, May 20, 2016	44.05	44.63	44.05	44.63
2213	NASDAQ	FYX	Thu, May 19, 2016	43.94	44.33	43.63	43.93
2212	NASDAQ	FYX	Wed, May 18, 2016	43.93	44.68	43.93	44.27
2211	NASDAQ	FYX	Tue, May 17, 2016	44.72	45.00	44.00	44.13
2210	NASDAQ	FYX	Mon, May 16, 2016	44.65	45.05	44.55	44.88
2209	NASDAQ	FYX	Fri, May 13, 2016	44.59	44.91	44.35	44.42
2208	NASDAQ	FYX	Thu, May 12, 2016	45.16	45.24	44.47	44.71
2207	NASDAQ	FYX	Wed, May 11, 2016	45.35	45.49	45.01	45.02
2206	NASDAQ	FYX	Tue, May 10, 2016	45.29	45.61	45.18	45.59
2205	NASDAQ	FYX	Mon, May 9, 2016	45.11	45.39	44.93	45.13
2204	NASDAQ	FYX	Fri, May 6, 2016	44.70	45.13	44.59	45.13
2203	NASDAQ	FYX	Thu, May 5, 2016	45.24	45.31	44.75	44.77
2202	NASDAQ	FYX	Wed, May 4, 2016	44.89	45.42	44.84	44.96
2201	NASDAQ	FYX	Tue, May 3, 2016	45.58	45.58	44.87	45.16
2200	NASDAQ	FYX	Mon, May 2, 2016	45.62	45.93	45.44	45.93
2199	NASDAQ	FYX	Fri, Apr 29, 2016	45.74	45.82	45.22	45.58
2198	NASDAQ	FYX	Thu, Apr 28, 2016	46.11	46.41	45.70	45.77
2197	NASDAQ	FYX	Wed, Apr 27, 2016	46.20	46.42	46.01	46.35
2196	NASDAQ	FYX	Tue, Apr 26, 2016	45.69	46.16	45.60	46.10
2195	NASDAQ	FYX	Mon, Apr 25, 2016	45.71	45.79	45.29	45.48
2194	NASDAQ	FYX	Fri, Apr 22, 2016	45.34	45.90	45.34	45.82
2193	NASDAQ	FYX	Thu, Apr 21, 2016	45.80	45.80	45.20	45.29
2192	NASDAQ	FYX	Wed, Apr 20, 2016	45.67	45.93	45.47	45.72
2191	NASDAQ	FYX	Tue, Apr 19, 2016	45.47	45.89	45.42	45.63
2190	NASDAQ	FYX	Mon, Apr 18, 2016	44.85	45.45	44.85	45.39
2189	NASDAQ	FYX	Fri, Apr 15, 2016	44.91	45.23	44.91	45.18
2188	NASDAQ	FYX	Thu, Apr 14, 2016	45.09	45.20	44.91	45.04
2187	NASDAQ	FYX	Wed, Apr 13, 2016	44.27	45.15	44.27	45.12
2186	NASDAQ	FYX	Tue, Apr 12, 2016	43.64	44.24	43.58	44.11
2185	NASDAQ	FYX	Mon, Apr 11, 2016	43.92	44.27	43.62	43.66
2184	NASDAQ	FYX	Fri, Apr 8, 2016	43.64	44.04	43.54	43.63
2183	NASDAQ	FYX	Thu, Apr 7, 2016	43.87	43.97	43.29	43.46
2182	NASDAQ	FYX	Wed, Apr 6, 2016	43.93	44.28	43.62	44.19
2181	NASDAQ	FYX	Tue, Apr 5, 2016	44.45	44.45	44.45	43.89
2180	NASDAQ	FYX	Mon, Apr 4, 2016	45.11	45.11	44.44	44.45
2179	NASDAQ	FYX	Fri, Apr 1, 2016	44.75	45.17	44.58	45.14
2178	NASDAQ	FYX	Thu, Mar 31, 2016	45.08	45.27	45.02	45.10
2177	NASDAQ	FYX	Wed, Mar 30, 2016	45.21	45.25	44.91	45.05
2176	NASDAQ	FYX	Tue, Mar 29, 2016	43.70	44.69	43.65	44.94
2175	NASDAQ	FYX	Mon, Mar 28, 2016	43.91	44.02	43.45	43.79
2174	NASDAQ	FYX	Thu, Mar 24, 2016	43.51	43.51	43.51	43.75
2173	NASDAQ	FYX	Wed, Mar 23, 2016	44.28	44.28	43.51	43.51
2172	NASDAQ	FYX	Tue, Mar 22, 2016	44.49	44.63	44.20	44.47
2171	NASDAQ	FYX	Mon, Mar 21, 2016	44.74	44.96	44.56	44.70
2170	NASDAQ	FYX	Fri, Mar 18, 2016	44.66	44.91	44.64	44.84
2169	NASDAQ	FYX	Thu, Mar 17, 2016	43.57	44.64	43.49	44.44
2168	NASDAQ	FYX	Wed, Mar 16, 2016	43.06	43.67	43.06	43.56
2167	NASDAQ	FYX	Tue, Mar 15, 2016	43.94	43.94	43.94	43.18
2166	NASDAQ	FYX	Mon, Mar 14, 2016	44.07	44.07	43.70	44.00
2165	NASDAQ	FYX	Fri, Mar 11, 2016	43.19	43.19	43.19	44.21
2164	NASDAQ	FYX	Thu, Mar 10, 2016	43.54	43.54	43.54	43.19
2163	NASDAQ	FYX	Wed, Mar 9, 2016	43.61	43.72	43.31	43.54
2162	NASDAQ	FYX	Tue, Mar 8, 2016	44.23	44.23	43.33	43.33
2161	NASDAQ	FYX	Mon, Mar 7, 2016	43.65	44.54	43.65	44.53
2160	NASDAQ	FYX	Fri, Mar 4, 2016	43.44	44.05	43.40	43.73
2159	NASDAQ	FYX	Thu, Mar 3, 2016	42.83	42.83	42.83	43.38
2158	NASDAQ	FYX	Wed, Mar 2, 2016	42.41	42.84	42.38	42.83
2157	NASDAQ	FYX	Tue, Mar 1, 2016	42.00	42.48	41.88	42.48
2156	NASDAQ	FYX	Mon, Feb 29, 2016	41.66	42.08	41.60	41.67
2155	NASDAQ	FYX	Fri, Feb 26, 2016	41.60	41.81	41.46	41.67
2154	NASDAQ	FYX	Thu, Feb 25, 2016	41.32	41.49	41.03	41.49
2153	NASDAQ	FYX	Wed, Feb 24, 2016	40.32	41.21	40.11	41.19
2152	NASDAQ	FYX	Tue, Feb 23, 2016	40.88	41.01	40.69	40.70
2151	NASDAQ	FYX	Mon, Feb 22, 2016	40.87	41.22	40.87	40.98
2150	NASDAQ	FYX	Fri, Feb 19, 2016	40.20	40.60	40.12	40.41
2149	NASDAQ	FYX	Thu, Feb 18, 2016	40.53	40.58	40.16	40.36
2148	NASDAQ	FYX	Wed, Feb 17, 2016	40.23	40.83	40.23	40.48
2147	NASDAQ	FYX	Tue, Feb 16, 2016	39.54	39.97	39.24	39.94
2146	NASDAQ	FYX	Fri, Feb 12, 2016	38.72	39.10	38.55	39.00
2145	NASDAQ	FYX	Thu, Feb 11, 2016	38.20	38.61	37.90	38.33
2144	NASDAQ	FYX	Wed, Feb 10, 2016	39.17	39.65	38.75	38.79
2143	NASDAQ	FYX	Tue, Feb 9, 2016	38.69	39.30	38.60	38.94
2142	NASDAQ	FYX	Mon, Feb 8, 2016	39.01	39.24	38.51	39.19
2141	NASDAQ	FYX	Fri, Feb 5, 2016	40.10	40.10	39.39	39.45
2140	NASDAQ	FYX	Thu, Feb 4, 2016	39.91	40.73	39.88	40.27
2139	NASDAQ	FYX	Wed, Feb 3, 2016	40.23	40.23	39.29	40.01
2138	NASDAQ	FYX	Tue, Feb 2, 2016	40.33	40.35	39.82	39.92
2137	NASDAQ	FYX	Mon, Feb 1, 2016	40.72	40.99	40.34	40.81
2136	NASDAQ	FYX	Fri, Jan 29, 2016	39.75	41.05	39.75	41.05
2135	NASDAQ	FYX	Thu, Jan 28, 2016	39.88	40.03	39.50	39.63
2134	NASDAQ	FYX	Wed, Jan 27, 2016	40.00	40.27	39.35	39.54
2133	NASDAQ	FYX	Tue, Jan 26, 2016	39.23	40.18	39.20	40.08
2132	NASDAQ	FYX	Mon, Jan 25, 2016	39.68	39.73	38.95	39.04
2131	NASDAQ	FYX	Fri, Jan 22, 2016	39.70	40.05	39.43	39.85
2130	NASDAQ	FYX	Thu, Jan 21, 2016	39.01	39.68	38.79	39.05
2129	NASDAQ	FYX	Wed, Jan 20, 2016	38.17	39.41	37.41	38.99
2128	NASDAQ	FYX	Tue, Jan 19, 2016	39.65	39.65	38.28	38.69
2127	NASDAQ	FYX	Fri, Jan 15, 2016	38.91	39.35	38.37	39.29
2126	NASDAQ	FYX	Thu, Jan 14, 2016	39.38	40.16	38.87	39.78
2125	NASDAQ	FYX	Wed, Jan 13, 2016	40.53	40.73	38.93	39.16
2124	NASDAQ	FYX	Tue, Jan 12, 2016	40.63	40.84	39.78	40.42
2123	NASDAQ	FYX	Mon, Jan 11, 2016	40.68	40.68	40.00	40.37
2122	NASDAQ	FYX	Fri, Jan 8, 2016	41.46	41.62	40.48	40.51
2121	NASDAQ	FYX	Thu, Jan 7, 2016	41.74	41.95	41.27	41.32
2120	NASDAQ	FYX	Wed, Jan 6, 2016	42.54	42.87	42.31	42.54
2119	NASDAQ	FYX	Tue, Jan 5, 2016	43.32	43.32	42.88	43.14
2118	NASDAQ	FYX	Mon, Jan 4, 2016	43.55	43.55	42.74	43.14
2117	NASDAQ	FYX	Thu, Dec 31, 2015	44.66	44.71	44.18	44.18
2116	NASDAQ	FYX	Wed, Dec 30, 2015	45.22	45.31	44.76	44.77
2115	NASDAQ	FYX	Tue, Dec 29, 2015	45.16	45.39	44.87	45.33
2114	NASDAQ	FYX	Mon, Dec 28, 2015	45.02	45.09	44.56	44.87
2113	NASDAQ	FYX	Thu, Dec 24, 2015	45.21	45.56	45.17	45.27
2112	NASDAQ	FYX	Wed, Dec 23, 2015	44.68	45.26	44.68	45.19
2111	NASDAQ	FYX	Tue, Dec 22, 2015	44.21	44.75	43.92	44.65
2110	NASDAQ	FYX	Mon, Dec 21, 2015	43.99	44.25	43.82	44.08
2109	NASDAQ	FYX	Fri, Dec 18, 2015	44.23	44.23	43.60	43.75
2108	NASDAQ	FYX	Thu, Dec 17, 2015	44.96	44.97	44.33	44.38
2107	NASDAQ	FYX	Wed, Dec 16, 2015	44.49	44.86	44.30	44.81
2106	NASDAQ	FYX	Tue, Dec 15, 2015	43.88	44.36	43.86	44.19
2105	NASDAQ	FYX	Mon, Dec 14, 2015	43.99	44.09	43.41	43.67
2104	NASDAQ	FYX	Fri, Dec 11, 2015	44.47	44.50	43.85	43.97
2103	NASDAQ	FYX	Thu, Dec 10, 2015	44.66	45.21	44.66	44.89
2102	NASDAQ	FYX	Wed, Dec 9, 2015	45.21	45.70	44.59	44.76
2101	NASDAQ	FYX	Tue, Dec 8, 2015	45.16	45.57	44.90	45.28
2100	NASDAQ	FYX	Mon, Dec 7, 2015	46.33	46.33	45.44	45.60
2099	NASDAQ	FYX	Fri, Dec 4, 2015	46.07	46.51	46.06	46.40
2098	NASDAQ	FYX	Thu, Dec 3, 2015	47.07	47.20	46.03	46.14
2097	NASDAQ	FYX	Wed, Dec 2, 2015	47.31	47.42	46.82	46.88
2096	NASDAQ	FYX	Tue, Dec 1, 2015	47.26	47.42	47.07	47.42
2095	NASDAQ	FYX	Mon, Nov 30, 2015	47.38	47.42	47.04	47.11
2094	NASDAQ	FYX	Fri, Nov 27, 2015	47.06	47.34	47.04	47.19
2093	NASDAQ	FYX	Wed, Nov 25, 2015	46.80	47.17	46.76	47.08
2092	NASDAQ	FYX	Tue, Nov 24, 2015	46.22	46.88	46.10	46.82
2091	NASDAQ	FYX	Mon, Nov 23, 2015	46.20	46.62	46.18	46.38
2090	NASDAQ	FYX	Fri, Nov 20, 2015	46.11	46.40	46.07	46.18
2089	NASDAQ	FYX	Thu, Nov 19, 2015	46.20	46.20	45.85	45.96
2088	NASDAQ	FYX	Wed, Nov 18, 2015	45.76	46.28	45.63	46.28
2087	NASDAQ	FYX	Tue, Nov 17, 2015	45.89	46.22	45.57	45.57
2086	NASDAQ	FYX	Mon, Nov 16, 2015	45.23	45.80	45.07	45.78
2085	NASDAQ	FYX	Fri, Nov 13, 2015	45.40	45.80	45.11	45.30
2084	NASDAQ	FYX	Thu, Nov 12, 2015	46.19	46.20	45.51	45.57
2083	NASDAQ	FYX	Wed, Nov 11, 2015	47.20	47.20	46.51	46.54
2082	NASDAQ	FYX	Tue, Nov 10, 2015	47.00	47.18	46.82	47.09
2081	NASDAQ	FYX	Mon, Nov 9, 2015	47.87	47.87	47.07	47.17
2080	NASDAQ	FYX	Fri, Nov 6, 2015	47.51	47.94	47.22	47.91
2079	NASDAQ	FYX	Thu, Nov 5, 2015	47.26	47.53	46.94	47.45
2078	NASDAQ	FYX	Wed, Nov 4, 2015	47.48	47.54	47.10	47.19
2077	NASDAQ	FYX	Tue, Nov 3, 2015	46.92	47.63	46.92	47.38
2076	NASDAQ	FYX	Mon, Nov 2, 2015	46.02	47.12	46.02	46.99
2075	NASDAQ	FYX	Fri, Oct 30, 2015	46.15	46.27	45.89	45.98
2074	NASDAQ	FYX	Thu, Oct 29, 2015	46.47	46.64	46.05	46.18
2073	NASDAQ	FYX	Wed, Oct 28, 2015	45.43	46.59	45.43	46.57
2072	NASDAQ	FYX	Tue, Oct 27, 2015	45.91	45.91	45.10	45.30
2071	NASDAQ	FYX	Mon, Oct 26, 2015	46.50	46.50	46.01	46.14
2070	NASDAQ	FYX	Fri, Oct 23, 2015	46.30	46.53	46.01	46.52
2069	NASDAQ	FYX	Thu, Oct 22, 2015	45.88	46.30	45.70	45.95
2068	NASDAQ	FYX	Wed, Oct 21, 2015	46.56	46.56	45.64	45.64
2067	NASDAQ	FYX	Tue, Oct 20, 2015	46.13	46.59	46.08	46.46
2066	NASDAQ	FYX	Mon, Oct 19, 2015	46.01	46.30	45.88	46.19
2065	NASDAQ	FYX	Fri, Oct 16, 2015	46.49	46.49	45.85	46.23
2064	NASDAQ	FYX	Thu, Oct 15, 2015	45.47	46.41	45.18	46.41
2063	NASDAQ	FYX	Wed, Oct 14, 2015	45.81	45.93	45.33	45.37
2062	NASDAQ	FYX	Tue, Oct 13, 2015	46.17	46.70	45.83	45.83
2061	NASDAQ	FYX	Mon, Oct 12, 2015	46.53	46.53	46.21	46.40
2060	NASDAQ	FYX	Fri, Oct 9, 2015	46.60	46.80	46.48	46.53
2059	NASDAQ	FYX	Thu, Oct 8, 2015	45.81	46.58	45.76	46.51
2058	NASDAQ	FYX	Wed, Oct 7, 2015	45.34	45.91	45.24	45.87
2057	NASDAQ	FYX	Tue, Oct 6, 2015	45.27	45.56	44.94	45.17
2056	NASDAQ	FYX	Mon, Oct 5, 2015	44.35	45.32	44.35	45.31
2055	NASDAQ	FYX	Fri, Oct 2, 2015	43.07	44.01	42.78	44.01
2054	NASDAQ	FYX	Thu, Oct 1, 2015	43.73	43.84	43.03	43.49
2053	NASDAQ	FYX	Wed, Sep 30, 2015	43.43	43.75	43.31	43.75
2052	NASDAQ	FYX	Tue, Sep 29, 2015	43.46	43.62	42.90	43.12
2051	NASDAQ	FYX	Mon, Sep 28, 2015	44.41	44.41	43.35	43.39
2050	NASDAQ	FYX	Fri, Sep 25, 2015	45.15	45.15	44.54	44.64
2049	NASDAQ	FYX	Thu, Sep 24, 2015	44.49	44.83	44.19	44.74
2048	NASDAQ	FYX	Wed, Sep 23, 2015	44.93	45.07	44.59	44.73
2047	NASDAQ	FYX	Tue, Sep 22, 2015	45.07	45.23	44.71	44.88
2046	NASDAQ	FYX	Mon, Sep 21, 2015	45.70	46.13	45.46	45.53
2045	NASDAQ	FYX	Fri, Sep 18, 2015	45.62	45.92	45.32	45.44
2044	NASDAQ	FYX	Thu, Sep 17, 2015	46.18	46.79	46.06	46.23
2043	NASDAQ	FYX	Wed, Sep 16, 2015	45.75	46.22	45.75	46.19
2042	NASDAQ	FYX	Tue, Sep 15, 2015	45.23	45.82	45.23	45.68
2041	NASDAQ	FYX	Mon, Sep 14, 2015	45.46	45.46	45.12	45.17
2040	NASDAQ	FYX	Fri, Sep 11, 2015	45.10	45.37	44.88	45.33
2039	NASDAQ	FYX	Thu, Sep 10, 2015	45.16	45.55	45.14	45.27
2038	NASDAQ	FYX	Wed, Sep 9, 2015	46.06	46.06	45.31	45.31
2037	NASDAQ	FYX	Tue, Sep 8, 2015	45.50	45.81	45.37	45.75
2036	NASDAQ	FYX	Fri, Sep 4, 2015	44.81	45.15	44.72	44.93
2035	NASDAQ	FYX	Thu, Sep 3, 2015	45.21	45.71	45.17	45.26
2034	NASDAQ	FYX	Wed, Sep 2, 2015	44.95	45.15	44.52	45.15
2033	NASDAQ	FYX	Tue, Sep 1, 2015	44.99	45.32	44.32	44.47
2032	NASDAQ	FYX	Mon, Aug 31, 2015	45.50	45.99	45.38	45.81
2031	NASDAQ	FYX	Fri, Aug 28, 2015	45.20	45.73	45.15	45.67
2030	NASDAQ	FYX	Thu, Aug 27, 2015	44.65	45.50	44.31	45.23
2029	NASDAQ	FYX	Wed, Aug 26, 2015	44.21	44.46	43.36	44.36
2028	NASDAQ	FYX	Tue, Aug 25, 2015	45.14	45.50	43.33	43.33
2027	NASDAQ	FYX	Mon, Aug 24, 2015	43.26	45.21	32.38	44.26
2026	NASDAQ	FYX	Fri, Aug 21, 2015	45.62	46.10	45.29	45.51
2025	NASDAQ	FYX	Thu, Aug 20, 2015	46.91	46.91	46.08	46.08
2024	NASDAQ	FYX	Wed, Aug 19, 2015	47.42	47.61	46.97	47.29
2023	NASDAQ	FYX	Tue, Aug 18, 2015	47.78	47.89	47.60	47.65
2022	NASDAQ	FYX	Mon, Aug 17, 2015	47.48	48.03	47.36	47.89
2021	NASDAQ	FYX	Fri, Aug 14, 2015	47.28	47.64	47.14	47.57
2020	NASDAQ	FYX	Thu, Aug 13, 2015	47.51	47.69	47.28	47.29
2019	NASDAQ	FYX	Wed, Aug 12, 2015	47.38	47.65	46.80	47.53
2018	NASDAQ	FYX	Tue, Aug 11, 2015	47.69	47.77	47.39	47.61
2017	NASDAQ	FYX	Mon, Aug 10, 2015	47.56	48.13	47.56	48.03
2016	NASDAQ	FYX	Fri, Aug 7, 2015	47.55	47.70	47.18	47.33
2015	NASDAQ	FYX	Thu, Aug 6, 2015	48.12	48.12	47.37	47.60
2014	NASDAQ	FYX	Wed, Aug 5, 2015	48.05	48.59	47.94	48.06
2013	NASDAQ	FYX	Tue, Aug 4, 2015	47.97	48.14	47.72	47.79
2012	NASDAQ	FYX	Mon, Aug 3, 2015	48.22	48.22	47.59	47.86
2011	NASDAQ	FYX	Fri, Jul 31, 2015	48.07	48.53	48.02	48.20
2010	NASDAQ	FYX	Thu, Jul 30, 2015	47.77	48.02	47.60	47.97
2009	NASDAQ	FYX	Wed, Jul 29, 2015	47.58	48.00	47.53	47.90
2008	NASDAQ	FYX	Tue, Jul 28, 2015	47.60	47.79	46.74	47.69
2007	NASDAQ	FYX	Mon, Jul 27, 2015	47.61	47.61	47.21	47.37
2006	NASDAQ	FYX	Fri, Jul 24, 2015	48.39	48.39	47.67	47.83
2005	NASDAQ	FYX	Thu, Jul 23, 2015	49.14	49.20	48.38	48.47
2004	NASDAQ	FYX	Wed, Jul 22, 2015	48.81	49.12	48.77	49.04
2003	NASDAQ	FYX	Tue, Jul 21, 2015	49.15	49.42	48.87	48.98
2002	NASDAQ	FYX	Mon, Jul 20, 2015	49.47	49.47	48.98	49.05
2001	NASDAQ	FYX	Fri, Jul 17, 2015	49.96	49.96	49.41	49.52
2000	NASDAQ	FYX	Thu, Jul 16, 2015	49.74	50.09	49.74	49.89
1999	NASDAQ	FYX	Wed, Jul 15, 2015	50.06	50.10	49.49	49.56
1998	NASDAQ	FYX	Tue, Jul 14, 2015	49.76	50.17	49.74	50.06
1997	NASDAQ	FYX	Mon, Jul 13, 2015	49.57	49.91	49.57	49.84
1996	NASDAQ	FYX	Fri, Jul 10, 2015	49.15	49.42	49.11	49.42
1995	NASDAQ	FYX	Thu, Jul 9, 2015	49.13	49.22	48.64	48.71
1994	NASDAQ	FYX	Wed, Jul 8, 2015	49.00	49.12	48.36	48.58
1993	NASDAQ	FYX	Tue, Jul 7, 2015	49.38	49.41	48.41	49.35
1992	NASDAQ	FYX	Mon, Jul 6, 2015	49.08	49.67	49.00	49.31
1991	NASDAQ	FYX	Thu, Jul 2, 2015	50.02	50.02	49.42	49.53
1990	NASDAQ	FYX	Wed, Jul 1, 2015	50.15	50.43	49.67	50.02
1989	NASDAQ	FYX	Tue, Jun 30, 2015	50.35	50.35	49.78	49.98
1988	NASDAQ	FYX	Mon, Jun 29, 2015	50.92	50.95	49.74	49.75
1987	NASDAQ	FYX	Fri, Jun 26, 2015	51.40	51.40	50.82	51.12
1986	NASDAQ	FYX	Thu, Jun 25, 2015	51.26	51.35	50.95	51.19
1985	NASDAQ	FYX	Wed, Jun 24, 2015	51.55	51.61	51.21	51.28
1984	NASDAQ	FYX	Tue, Jun 23, 2015	51.53	51.80	51.39	51.73
1983	NASDAQ	FYX	Mon, Jun 22, 2015	51.33	51.43	51.25	51.34
1982	NASDAQ	FYX	Fri, Jun 19, 2015	51.07	51.24	50.93	51.14
1981	NASDAQ	FYX	Thu, Jun 18, 2015	50.78	51.16	50.78	51.02
1980	NASDAQ	FYX	Wed, Jun 17, 2015	50.70	50.89	50.37	50.54
1979	NASDAQ	FYX	Tue, Jun 16, 2015	50.14	50.67	50.14	50.60
1978	NASDAQ	FYX	Mon, Jun 15, 2015	50.17	50.44	49.72	50.28
1977	NASDAQ	FYX	Fri, Jun 12, 2015	50.38	50.53	50.30	50.51
1976	NASDAQ	FYX	Thu, Jun 11, 2015	50.64	50.76	50.45	50.50
1975	NASDAQ	FYX	Wed, Jun 10, 2015	50.10	50.84	50.10	50.62
1974	NASDAQ	FYX	Tue, Jun 9, 2015	50.01	50.11	49.67	49.91
1973	NASDAQ	FYX	Mon, Jun 8, 2015	50.21	50.34	49.97	50.08
1972	NASDAQ	FYX	Fri, Jun 5, 2015	49.83	50.35	49.55	50.35
1971	NASDAQ	FYX	Thu, Jun 4, 2015	50.26	50.44	49.88	50.07
1970	NASDAQ	FYX	Wed, Jun 3, 2015	50.19	50.63	50.06	50.46
1969	NASDAQ	FYX	Tue, Jun 2, 2015	49.48	50.30	49.48	50.02
1968	NASDAQ	FYX	Mon, Jun 1, 2015	49.94	50.07	49.26	49.66
1967	NASDAQ	FYX	Fri, May 29, 2015	49.87	50.00	49.45	49.70
1966	NASDAQ	FYX	Thu, May 28, 2015	49.93	50.02	49.68	50.02
1965	NASDAQ	FYX	Wed, May 27, 2015	49.61	50.07	49.40	50.07
1964	NASDAQ	FYX	Tue, May 26, 2015	49.92	49.97	49.35	49.51
1963	NASDAQ	FYX	Fri, May 22, 2015	50.43	50.60	50.01	50.21
1962	NASDAQ	FYX	Thu, May 21, 2015	50.45	50.76	50.36	50.49
1961	NASDAQ	FYX	Wed, May 20, 2015	50.59	50.63	50.21	50.55
1960	NASDAQ	FYX	Tue, May 19, 2015	50.42	50.43	50.19	50.39
1959	NASDAQ	FYX	Mon, May 18, 2015	50.02	50.59	49.92	50.57
1958	NASDAQ	FYX	Fri, May 15, 2015	50.03	50.13	49.83	50.11
1957	NASDAQ	FYX	Thu, May 14, 2015	49.99	50.24	49.84	50.14
1956	NASDAQ	FYX	Wed, May 13, 2015	49.98	50.04	49.56	49.78
1955	NASDAQ	FYX	Tue, May 12, 2015	49.87	50.02	49.28	49.86
1954	NASDAQ	FYX	Mon, May 11, 2015	50.17	50.37	50.03	50.06
1953	NASDAQ	FYX	Fri, May 8, 2015	50.22	50.33	49.99	50.05
1952	NASDAQ	FYX	Thu, May 7, 2015	49.54	49.91	49.31	49.77
1951	NASDAQ	FYX	Wed, May 6, 2015	49.72	49.81	49.29	49.57
1950	NASDAQ	FYX	Tue, May 5, 2015	50.03	50.27	49.38	49.57
1949	NASDAQ	FYX	Mon, May 4, 2015	50.01	50.50	50.01	50.04
1948	NASDAQ	FYX	Fri, May 1, 2015	49.93	50.13	49.56	50.06
1947	NASDAQ	FYX	Thu, Apr 30, 2015	50.39	50.46	49.58	49.80
1946	NASDAQ	FYX	Wed, Apr 29, 2015	50.79	51.02	50.59	50.68
1945	NASDAQ	FYX	Tue, Apr 28, 2015	51.02	51.20	50.41	51.09
1944	NASDAQ	FYX	Mon, Apr 27, 2015	51.33	51.67	50.56	50.63
1943	NASDAQ	FYX	Fri, Apr 24, 2015	51.32	51.37	51.07	51.18
1942	NASDAQ	FYX	Thu, Apr 23, 2015	50.92	51.40	50.88	51.30
1941	NASDAQ	FYX	Wed, Apr 22, 2015	50.95	51.13	50.49	51.03
1940	NASDAQ	FYX	Tue, Apr 21, 2015	51.55	51.55	50.93	50.96
1939	NASDAQ	FYX	Mon, Apr 20, 2015	50.91	51.44	50.90	51.27
1938	NASDAQ	FYX	Fri, Apr 17, 2015	51.20	51.20	50.49	50.70
1937	NASDAQ	FYX	Thu, Apr 16, 2015	51.64	51.75	51.49	51.54
1936	NASDAQ	FYX	Wed, Apr 15, 2015	51.32	51.93	51.27	51.71
1935	NASDAQ	FYX	Tue, Apr 14, 2015	51.23	51.24	50.77	51.06
1934	NASDAQ	FYX	Mon, Apr 13, 2015	51.12	51.30	51.02	51.10
1933	NASDAQ	FYX	Fri, Apr 10, 2015	51.16	51.16	50.94	51.09
1932	NASDAQ	FYX	Thu, Apr 9, 2015	50.98	51.25	50.45	50.90
1931	NASDAQ	FYX	Wed, Apr 8, 2015	50.90	51.28	50.90	51.08
1930	NASDAQ	FYX	Tue, Apr 7, 2015	51.12	51.39	50.84	50.93
1929	NASDAQ	FYX	Mon, Apr 6, 2015	50.57	51.35	50.57	51.22
1928	NASDAQ	FYX	Thu, Apr 2, 2015	50.70	51.23	50.70	50.98
1927	NASDAQ	FYX	Wed, Apr 1, 2015	50.48	51.07	50.23	50.56
1926	NASDAQ	FYX	Tue, Mar 31, 2015	50.58	50.71	50.35	50.56
1925	NASDAQ	FYX	Mon, Mar 30, 2015	50.38	50.82	50.38	50.75
1924	NASDAQ	FYX	Fri, Mar 27, 2015	50.12	50.24	49.86	50.21
1923	NASDAQ	FYX	Thu, Mar 26, 2015	50.01	50.24	49.87	50.07
1922	NASDAQ	FYX	Wed, Mar 25, 2015	51.16	51.26	50.11	50.14
1921	NASDAQ	FYX	Tue, Mar 24, 2015	51.13	51.34	51.08	51.30
1920	NASDAQ	FYX	Mon, Mar 23, 2015	51.11	51.44	51.10	51.13
1919	NASDAQ	FYX	Fri, Mar 20, 2015	50.74	51.16	50.74	51.14
1918	NASDAQ	FYX	Thu, Mar 19, 2015	50.42	50.65	50.34	50.57
1917	NASDAQ	FYX	Wed, Mar 18, 2015	49.79	50.65	49.53	50.45
1916	NASDAQ	FYX	Tue, Mar 17, 2015	49.76	49.95	49.60	49.91
1915	NASDAQ	FYX	Mon, Mar 16, 2015	49.92	49.97	49.69	49.77
1914	NASDAQ	FYX	Fri, Mar 13, 2015	49.97	49.97	49.11	49.75
1913	NASDAQ	FYX	Thu, Mar 12, 2015	49.44	49.94	49.36	49.93
1912	NASDAQ	FYX	Wed, Mar 11, 2015	48.80	49.10	48.56	49.10
1911	NASDAQ	FYX	Tue, Mar 10, 2015	48.99	48.99	48.57	48.78
1910	NASDAQ	FYX	Mon, Mar 9, 2015	49.22	49.51	49.22	49.36
1909	NASDAQ	FYX	Fri, Mar 6, 2015	49.53	49.81	49.06	49.12
1908	NASDAQ	FYX	Thu, Mar 5, 2015	49.97	49.97	49.53	49.92
1907	NASDAQ	FYX	Wed, Mar 4, 2015	50.05	50.05	49.58	49.96
1906	NASDAQ	FYX	Tue, Mar 3, 2015	50.47	50.47	50.00	50.20
1905	NASDAQ	FYX	Mon, Mar 2, 2015	50.19	50.52	50.04	50.37
1904	NASDAQ	FYX	Fri, Feb 27, 2015	50.43	50.43	50.07	50.15
1903	NASDAQ	FYX	Thu, Feb 26, 2015	50.02	50.44	50.02	50.33
1902	NASDAQ	FYX	Wed, Feb 25, 2015	50.03	50.18	49.88	50.12
1901	NASDAQ	FYX	Tue, Feb 24, 2015	49.95	50.27	49.81	50.09
1900	NASDAQ	FYX	Mon, Feb 23, 2015	49.80	49.90	49.36	49.81
1899	NASDAQ	FYX	Fri, Feb 20, 2015	49.89	50.04	49.47	49.89
1898	NASDAQ	FYX	Thu, Feb 19, 2015	49.75	50.18	49.69	49.94
1897	NASDAQ	FYX	Wed, Feb 18, 2015	49.73	49.96	49.63	49.96
1896	NASDAQ	FYX	Tue, Feb 17, 2015	49.93	50.02	49.67	49.96
1895	NASDAQ	FYX	Fri, Feb 13, 2015	49.49	49.91	49.49	49.83
1894	NASDAQ	FYX	Thu, Feb 12, 2015	49.30	49.51	49.28	49.45
1893	NASDAQ	FYX	Wed, Feb 11, 2015	48.82	49.04	48.53	48.98
1892	NASDAQ	FYX	Tue, Feb 10, 2015	49.15	49.15	48.34	48.89
1891	NASDAQ	FYX	Mon, Feb 9, 2015	49.09	49.36	48.82	48.88
1890	NASDAQ	FYX	Fri, Feb 6, 2015	49.26	49.54	49.05	49.22
1889	NASDAQ	FYX	Thu, Feb 5, 2015	48.70	49.34	48.70	49.18
1888	NASDAQ	FYX	Wed, Feb 4, 2015	48.55	48.94	48.29	48.53
1887	NASDAQ	FYX	Tue, Feb 3, 2015	48.05	48.86	48.05	48.80
1886	NASDAQ	FYX	Mon, Feb 2, 2015	47.14	47.80	46.70	47.68
1885	NASDAQ	FYX	Fri, Jan 30, 2015	47.66	47.86	47.00	47.00
1884	NASDAQ	FYX	Thu, Jan 29, 2015	47.47	48.04	47.11	47.98
1883	NASDAQ	FYX	Wed, Jan 28, 2015	48.43	48.43	47.25	47.41
1882	NASDAQ	FYX	Tue, Jan 27, 2015	47.93	48.47	47.89	48.26
1881	NASDAQ	FYX	Mon, Jan 26, 2015	47.94	48.41	47.55	48.30
1880	NASDAQ	FYX	Fri, Jan 23, 2015	48.29	48.30	47.89	48.05
1879	NASDAQ	FYX	Thu, Jan 22, 2015	47.47	48.18	47.12	48.17
1878	NASDAQ	FYX	Wed, Jan 21, 2015	47.19	47.59	46.98	47.17
1877	NASDAQ	FYX	Tue, Jan 20, 2015	47.58	47.63	46.94	47.38
1876	NASDAQ	FYX	Fri, Jan 16, 2015	46.70	47.71	46.70	47.65
1875	NASDAQ	FYX	Thu, Jan 15, 2015	47.69	47.85	46.67	46.78
1874	NASDAQ	FYX	Wed, Jan 14, 2015	47.15	47.70	47.01	47.61
1873	NASDAQ	FYX	Tue, Jan 13, 2015	47.84	48.54	47.18	47.74
1872	NASDAQ	FYX	Mon, Jan 12, 2015	47.88	47.99	47.22	47.58
1871	NASDAQ	FYX	Fri, Jan 9, 2015	48.41	48.41	47.78	47.86
1870	NASDAQ	FYX	Thu, Jan 8, 2015	47.80	48.40	47.78	48.29
1869	NASDAQ	FYX	Wed, Jan 7, 2015	47.26	47.43	46.99	47.43
1868	NASDAQ	FYX	Tue, Jan 6, 2015	48.03	48.03	46.57	47.00
1867	NASDAQ	FYX	Mon, Jan 5, 2015	48.41	48.45	47.56	47.84
1866	NASDAQ	FYX	Fri, Jan 2, 2015	49.27	49.38	48.15	48.64
1865	NASDAQ	FYX	Wed, Dec 31, 2014	49.51	49.75	49.00	49.00
1864	NASDAQ	FYX	Tue, Dec 30, 2014	49.46	49.56	49.25	49.35
1863	NASDAQ	FYX	Mon, Dec 29, 2014	49.30	49.61	49.30	49.47
1862	NASDAQ	FYX	Fri, Dec 26, 2014	49.00	49.42	49.00	49.27
1861	NASDAQ	FYX	Wed, Dec 24, 2014	48.98	49.04	48.81	48.92
1860	NASDAQ	FYX	Tue, Dec 23, 2014	48.85	49.07	48.68	48.81
1859	NASDAQ	FYX	Mon, Dec 22, 2014	48.53	48.69	48.34	48.69
1858	NASDAQ	FYX	Fri, Dec 19, 2014	48.22	48.50	47.94	48.41
1857	NASDAQ	FYX	Thu, Dec 18, 2014	48.17	48.32	47.85	48.18
1856	NASDAQ	FYX	Wed, Dec 17, 2014	46.83	47.60	46.39	47.54
1855	NASDAQ	FYX	Tue, Dec 16, 2014	46.36	47.07	46.26	46.29
1854	NASDAQ	FYX	Mon, Dec 15, 2014	46.90	47.07	46.25	46.43
1853	NASDAQ	FYX	Fri, Dec 12, 2014	46.77	47.14	46.52	46.72
1852	NASDAQ	FYX	Thu, Dec 11, 2014	47.29	47.96	47.14	47.20
1851	NASDAQ	FYX	Wed, Dec 10, 2014	48.10	48.10	47.09	47.11
1850	NASDAQ	FYX	Tue, Dec 9, 2014	46.73	48.30	46.50	48.30
1849	NASDAQ	FYX	Mon, Dec 8, 2014	47.86	48.23	47.23	47.26
1848	NASDAQ	FYX	Fri, Dec 5, 2014	47.83	48.17	47.83	48.01
1847	NASDAQ	FYX	Thu, Dec 4, 2014	47.95	47.95	47.45	47.71
1846	NASDAQ	FYX	Wed, Dec 3, 2014	47.44	48.11	47.32	48.00
1845	NASDAQ	FYX	Tue, Dec 2, 2014	46.95	47.68	46.95	47.45
1844	NASDAQ	FYX	Mon, Dec 1, 2014	47.49	48.28	46.87	46.87
1843	NASDAQ	FYX	Fri, Nov 28, 2014	48.29	48.29	47.53	47.55
1842	NASDAQ	FYX	Wed, Nov 26, 2014	48.26	48.37	48.13	48.36
1841	NASDAQ	FYX	Tue, Nov 25, 2014	48.39	48.51	48.12	48.27
1840	NASDAQ	FYX	Mon, Nov 24, 2014	47.91	48.35	47.91	48.34
1839	NASDAQ	FYX	Fri, Nov 21, 2014	48.54	48.54	47.70	47.83
1838	NASDAQ	FYX	Thu, Nov 20, 2014	47.00	48.50	45.57	47.76
1837	NASDAQ	FYX	Wed, Nov 19, 2014	47.63	47.63	46.91	47.23
1836	NASDAQ	FYX	Tue, Nov 18, 2014	47.79	48.04	47.69	47.70
1835	NASDAQ	FYX	Mon, Nov 17, 2014	47.88	47.98	47.50	47.56
1834	NASDAQ	FYX	Fri, Nov 14, 2014	48.17	48.17	47.94	48.02
1833	NASDAQ	FYX	Thu, Nov 13, 2014	48.63	48.63	48.54	48.57
1832	NASDAQ	FYX	Wed, Nov 12, 2014	47.99	48.59	47.99	48.52
1831	NASDAQ	FYX	Tue, Nov 11, 2014	47.99	48.22	47.97	48.19
1830	NASDAQ	FYX	Mon, Nov 10, 2014	47.95	48.12	47.76	48.11
1829	NASDAQ	FYX	Fri, Nov 7, 2014	47.92	47.92	47.54	47.82
1828	NASDAQ	FYX	Thu, Nov 6, 2014	47.82	47.93	47.57	47.93
1827	NASDAQ	FYX	Wed, Nov 5, 2014	48.05	48.05	47.52	47.76
1826	NASDAQ	FYX	Tue, Nov 4, 2014	47.63	47.88	47.48	47.73
1825	NASDAQ	FYX	Mon, Nov 3, 2014	48.06	48.16	47.67	47.84
1824	NASDAQ	FYX	Fri, Oct 31, 2014	47.77	48.00	47.48	47.95
1823	NASDAQ	FYX	Thu, Oct 30, 2014	46.49	47.20	46.39	47.03
1822	NASDAQ	FYX	Wed, Oct 29, 2014	46.76	47.00	46.34	46.59
1821	NASDAQ	FYX	Tue, Oct 28, 2014	45.49	46.72	45.42	46.72
1820	NASDAQ	FYX	Mon, Oct 27, 2014	45.20	45.29	44.71	45.25
1819	NASDAQ	FYX	Fri, Oct 24, 2014	45.17	45.37	45.08	45.33
1818	NASDAQ	FYX	Thu, Oct 23, 2014	44.97	45.49	44.83	45.17
1817	NASDAQ	FYX	Wed, Oct 22, 2014	45.12	45.37	44.45	44.46
1816	NASDAQ	FYX	Tue, Oct 21, 2014	44.59	45.11	44.51	45.00
1815	NASDAQ	FYX	Mon, Oct 20, 2014	43.69	44.31	43.69	44.25
1814	NASDAQ	FYX	Fri, Oct 17, 2014	44.53	44.53	43.68	43.78
1813	NASDAQ	FYX	Thu, Oct 16, 2014	43.10	44.31	42.97	44.15
1812	NASDAQ	FYX	Wed, Oct 15, 2014	42.74	43.88	41.78	43.72
1811	NASDAQ	FYX	Tue, Oct 14, 2014	43.14	43.83	43.04	43.26
1810	NASDAQ	FYX	Mon, Oct 13, 2014	42.88	43.49	42.64	42.73
1809	NASDAQ	FYX	Fri, Oct 10, 2014	43.18	43.64	42.82	42.94
1808	NASDAQ	FYX	Thu, Oct 9, 2014	44.34	44.36	43.28	43.28
1807	NASDAQ	FYX	Wed, Oct 8, 2014	43.53	44.39	43.10	44.37
1806	NASDAQ	FYX	Tue, Oct 7, 2014	44.17	44.24	43.57	43.57
1805	NASDAQ	FYX	Mon, Oct 6, 2014	44.82	44.90	44.36	44.38
1804	NASDAQ	FYX	Fri, Oct 3, 2014	44.85	44.98	44.68	44.73
1803	NASDAQ	FYX	Thu, Oct 2, 2014	44.03	44.66	43.79	44.47
1802	NASDAQ	FYX	Wed, Oct 1, 2014	44.89	44.89	43.94	44.07
1801	NASDAQ	FYX	Tue, Sep 30, 2014	45.40	45.46	44.88	44.88
1800	NASDAQ	FYX	Mon, Sep 29, 2014	45.21	45.55	45.18	45.41
1799	NASDAQ	FYX	Fri, Sep 26, 2014	45.37	45.62	45.29	45.61
1798	NASDAQ	FYX	Thu, Sep 25, 2014	45.86	45.86	45.03	45.28
1797	NASDAQ	FYX	Wed, Sep 24, 2014	45.69	46.04	45.41	45.97
1796	NASDAQ	FYX	Tue, Sep 23, 2014	45.90	46.11	45.57	45.59
1795	NASDAQ	FYX	Mon, Sep 22, 2014	46.62	46.62	46.06	46.18
1794	NASDAQ	FYX	Fri, Sep 19, 2014	47.63	47.63	46.59	46.77
1793	NASDAQ	FYX	Thu, Sep 18, 2014	47.30	47.36	47.17	47.30
1792	NASDAQ	FYX	Wed, Sep 17, 2014	47.02	47.37	47.02	47.08
1791	NASDAQ	FYX	Tue, Sep 16, 2014	46.80	47.13	46.62	47.04
1790	NASDAQ	FYX	Mon, Sep 15, 2014	47.29	47.29	46.72	46.82
1789	NASDAQ	FYX	Fri, Sep 12, 2014	47.73	47.73	47.06	47.25
1788	NASDAQ	FYX	Thu, Sep 11, 2014	47.14	47.82	47.14	47.74
1787	NASDAQ	FYX	Wed, Sep 10, 2014	47.26	47.49	47.05	47.41
1786	NASDAQ	FYX	Tue, Sep 9, 2014	47.78	47.78	47.21	47.21
1785	NASDAQ	FYX	Mon, Sep 8, 2014	47.87	48.01	47.62	47.80
1784	NASDAQ	FYX	Fri, Sep 5, 2014	47.63	47.94	47.48	47.92
1783	NASDAQ	FYX	Thu, Sep 4, 2014	47.99	48.35	47.72	47.80
1782	NASDAQ	FYX	Wed, Sep 3, 2014	48.35	48.35	47.86	47.91
1781	NASDAQ	FYX	Tue, Sep 2, 2014	48.08	48.24	47.82	48.14
1780	NASDAQ	FYX	Fri, Aug 29, 2014	47.74	47.92	47.51	47.87
1779	NASDAQ	FYX	Thu, Aug 28, 2014	47.70	47.76	47.54	47.56
1778	NASDAQ	FYX	Wed, Aug 27, 2014	48.07	48.09	47.86	47.91
1777	NASDAQ	FYX	Tue, Aug 26, 2014	47.71	48.09	47.70	47.99
1776	NASDAQ	FYX	Mon, Aug 25, 2014	47.85	47.97	47.53	47.62
1775	NASDAQ	FYX	Fri, Aug 22, 2014	47.58	47.75	47.31	47.64
1774	NASDAQ	FYX	Thu, Aug 21, 2014	47.35	47.70	47.01	47.66
1773	NASDAQ	FYX	Wed, Aug 20, 2014	47.47	47.48	47.21	47.41
1772	NASDAQ	FYX	Tue, Aug 19, 2014	47.62	47.85	47.61	47.70
1771	NASDAQ	FYX	Mon, Aug 18, 2014	47.26	47.57	47.12	47.57
1770	NASDAQ	FYX	Fri, Aug 15, 2014	47.20	47.22	46.45	46.88
1769	NASDAQ	FYX	Thu, Aug 14, 2014	46.87	46.97	46.71	46.95
1768	NASDAQ	FYX	Wed, Aug 13, 2014	46.69	46.94	46.59	46.81
1767	NASDAQ	FYX	Tue, Aug 12, 2014	46.76	46.91	46.34	46.53
1766	NASDAQ	FYX	Mon, Aug 11, 2014	46.68	47.19	46.59	46.92
1765	NASDAQ	FYX	Fri, Aug 8, 2014	46.10	46.51	45.93	46.43
1764	NASDAQ	FYX	Thu, Aug 7, 2014	46.51	46.59	45.90	45.97
1763	NASDAQ	FYX	Wed, Aug 6, 2014	45.87	46.56	45.87	46.33
1762	NASDAQ	FYX	Tue, Aug 5, 2014	46.12	46.50	45.89	46.15
1761	NASDAQ	FYX	Mon, Aug 4, 2014	46.11	46.37	45.63	46.36
1760	NASDAQ	FYX	Fri, Aug 1, 2014	46.07	46.26	45.60	45.92
1759	NASDAQ	FYX	Thu, Jul 31, 2014	46.77	46.77	46.02	46.10
1758	NASDAQ	FYX	Wed, Jul 30, 2014	47.38	47.38	47.02	47.17
1757	NASDAQ	FYX	Tue, Jul 29, 2014	47.24	47.42	47.05	47.13
1756	NASDAQ	FYX	Mon, Jul 28, 2014	47.40	47.40	46.80	47.09
1755	NASDAQ	FYX	Fri, Jul 25, 2014	47.48	47.48	47.23	47.23
1754	NASDAQ	FYX	Thu, Jul 24, 2014	47.96	48.16	47.62	47.66
1753	NASDAQ	FYX	Wed, Jul 23, 2014	47.98	48.06	47.74	47.89
1752	NASDAQ	FYX	Tue, Jul 22, 2014	47.74	48.07	47.68	47.97
1751	NASDAQ	FYX	Mon, Jul 21, 2014	47.48	47.54	47.22	47.48
1750	NASDAQ	FYX	Fri, Jul 18, 2014	47.07	47.81	47.07	47.75
1749	NASDAQ	FYX	Thu, Jul 17, 2014	47.44	47.66	46.94	46.98
1748	NASDAQ	FYX	Wed, Jul 16, 2014	47.91	47.92	47.50	47.73
1747	NASDAQ	FYX	Tue, Jul 15, 2014	48.14	48.23	47.54	47.74
1746	NASDAQ	FYX	Mon, Jul 14, 2014	48.30	48.35	48.06	48.17
1745	NASDAQ	FYX	Fri, Jul 11, 2014	48.10	48.10	47.64	47.92
1744	NASDAQ	FYX	Thu, Jul 10, 2014	47.79	48.30	47.23	48.09
1743	NASDAQ	FYX	Wed, Jul 9, 2014	48.69	48.85	48.47	48.56
1742	NASDAQ	FYX	Tue, Jul 8, 2014	49.09	49.23	48.30	48.63
1741	NASDAQ	FYX	Mon, Jul 7, 2014	49.76	49.76	49.05	49.07
1740	NASDAQ	FYX	Thu, Jul 3, 2014	49.64	49.96	49.64	49.92
1739	NASDAQ	FYX	Wed, Jul 2, 2014	49.74	49.82	49.44	49.50
1738	NASDAQ	FYX	Tue, Jul 1, 2014	49.34	50.18	49.34	49.72
1737	NASDAQ	FYX	Mon, Jun 30, 2014	48.82	49.19	48.70	49.13
1736	NASDAQ	FYX	Fri, Jun 27, 2014	48.40	48.97	48.38	48.97
1735	NASDAQ	FYX	Thu, Jun 26, 2014	48.72	48.72	48.26	48.55
1734	NASDAQ	FYX	Wed, Jun 25, 2014	48.01	48.70	47.96	48.69
1733	NASDAQ	FYX	Tue, Jun 24, 2014	48.66	49.07	48.24	48.27
1732	NASDAQ	FYX	Mon, Jun 23, 2014	48.88	49.16	48.61	48.74
1731	NASDAQ	FYX	Fri, Jun 20, 2014	48.75	48.91	48.54	48.81
1730	NASDAQ	FYX	Thu, Jun 19, 2014	48.89	48.89	48.40	48.69
1729	NASDAQ	FYX	Wed, Jun 18, 2014	48.35	48.72	48.16	48.70
1728	NASDAQ	FYX	Tue, Jun 17, 2014	48.01	48.51	47.93	48.37
1727	NASDAQ	FYX	Mon, Jun 16, 2014	47.83	48.04	47.81	48.04
1726	NASDAQ	FYX	Fri, Jun 13, 2014	47.92	48.10	47.63	47.96
1725	NASDAQ	FYX	Thu, Jun 12, 2014	48.04	48.14	47.72	47.82
1724	NASDAQ	FYX	Wed, Jun 11, 2014	48.31	48.39	47.97	48.18
1723	NASDAQ	FYX	Tue, Jun 10, 2014	48.54	48.61	48.28	48.54
1722	NASDAQ	FYX	Mon, Jun 9, 2014	48.17	48.85	48.17	48.69
1721	NASDAQ	FYX	Fri, Jun 6, 2014	48.00	48.45	48.00	48.28
1720	NASDAQ	FYX	Thu, Jun 5, 2014	46.82	47.90	46.76	47.85
1719	NASDAQ	FYX	Wed, Jun 4, 2014	46.48	46.81	46.27	46.81
1718	NASDAQ	FYX	Tue, Jun 3, 2014	46.59	46.77	46.31	46.62
1717	NASDAQ	FYX	Mon, Jun 2, 2014	47.10	47.10	46.32	46.77
1716	NASDAQ	FYX	Fri, May 30, 2014	47.18	47.19	46.79	46.96
1715	NASDAQ	FYX	Thu, May 29, 2014	47.08	47.24	46.84	47.14
1714	NASDAQ	FYX	Wed, May 28, 2014	47.20	47.20	46.83	47.02
1713	NASDAQ	FYX	Tue, May 27, 2014	46.89	47.42	46.89	47.24
1712	NASDAQ	FYX	Fri, May 23, 2014	46.25	46.71	46.22	46.67
1711	NASDAQ	FYX	Thu, May 22, 2014	45.85	46.35	45.78	46.21
1710	NASDAQ	FYX	Wed, May 21, 2014	45.78	45.92	45.21	45.69
1709	NASDAQ	FYX	Tue, May 20, 2014	46.17	46.17	45.20	45.49
1708	NASDAQ	FYX	Mon, May 19, 2014	45.71	46.32	45.60	46.20
1707	NASDAQ	FYX	Fri, May 16, 2014	45.47	45.77	45.19	45.77
1706	NASDAQ	FYX	Thu, May 15, 2014	45.55	45.56	44.90	45.40
1705	NASDAQ	FYX	Wed, May 14, 2014	46.68	46.76	45.76	45.85
1704	NASDAQ	FYX	Tue, May 13, 2014	47.19	47.32	46.74	46.75
1703	NASDAQ	FYX	Mon, May 12, 2014	46.45	47.49	46.38	47.26
1702	NASDAQ	FYX	Fri, May 9, 2014	45.66	46.15	45.25	46.14
1701	NASDAQ	FYX	Thu, May 8, 2014	46.22	46.72	45.73	45.81
1700	NASDAQ	FYX	Wed, May 7, 2014	46.02	46.25	45.49	46.25
1699	NASDAQ	FYX	Tue, May 6, 2014	46.61	46.65	45.95	46.03
1698	NASDAQ	FYX	Mon, May 5, 2014	46.66	46.94	46.40	46.80
1697	NASDAQ	FYX	Fri, May 2, 2014	46.86	47.30	46.82	46.95
1696	NASDAQ	FYX	Thu, May 1, 2014	46.97	47.17	46.29	46.69
1695	NASDAQ	FYX	Wed, Apr 30, 2014	46.48	46.96	46.07	46.92
1694	NASDAQ	FYX	Tue, Apr 29, 2014	46.80	47.01	46.59	46.67
1693	NASDAQ	FYX	Mon, Apr 28, 2014	47.06	47.28	46.01	46.53
1692	NASDAQ	FYX	Fri, Apr 25, 2014	47.50	47.51	46.79	46.90
1691	NASDAQ	FYX	Thu, Apr 24, 2014	48.14	48.21	47.46	47.70
1690	NASDAQ	FYX	Wed, Apr 23, 2014	48.07	48.09	47.79	47.80
1689	NASDAQ	FYX	Tue, Apr 22, 2014	47.64	48.21	47.64	48.10
1688	NASDAQ	FYX	Mon, Apr 21, 2014	47.51	47.66	47.20	47.65
1687	NASDAQ	FYX	Thu, Apr 17, 2014	47.01	47.57	46.89	47.44
1686	NASDAQ	FYX	Wed, Apr 16, 2014	47.00	47.14	46.73	47.13
1685	NASDAQ	FYX	Tue, Apr 15, 2014	46.67	46.98	45.77	46.64
1684	NASDAQ	FYX	Mon, Apr 14, 2014	46.71	47.02	46.22	46.60
1683	NASDAQ	FYX	Fri, Apr 11, 2014	46.79	47.06	46.24	46.42
1682	NASDAQ	FYX	Thu, Apr 10, 2014	48.26	48.26	46.85	47.11
1681	NASDAQ	FYX	Wed, Apr 9, 2014	47.74	48.22	47.55	48.22
1680	NASDAQ	FYX	Tue, Apr 8, 2014	47.31	47.91	47.18	47.64
1679	NASDAQ	FYX	Mon, Apr 7, 2014	47.92	47.93	47.04	47.24
1678	NASDAQ	FYX	Fri, Apr 4, 2014	49.44	49.44	47.83	48.05
1677	NASDAQ	FYX	Thu, Apr 3, 2014	49.53	49.53	48.85	49.10
1676	NASDAQ	FYX	Wed, Apr 2, 2014	49.45	49.56	49.21	49.43
1675	NASDAQ	FYX	Tue, Apr 1, 2014	48.76	49.37	48.76	49.29
1674	NASDAQ	FYX	Mon, Mar 31, 2014	48.06	48.79	47.96	48.71
1673	NASDAQ	FYX	Fri, Mar 28, 2014	47.64	48.40	47.64	47.80
1672	NASDAQ	FYX	Thu, Mar 27, 2014	47.82	48.09	47.40	47.57
1671	NASDAQ	FYX	Wed, Mar 26, 2014	49.00	49.01	47.83	47.85
1670	NASDAQ	FYX	Tue, Mar 25, 2014	48.96	49.17	48.44	48.73
1669	NASDAQ	FYX	Mon, Mar 24, 2014	49.46	49.46	48.43	48.78
1668	NASDAQ	FYX	Fri, Mar 21, 2014	49.47	49.75	49.15	49.21
1667	NASDAQ	FYX	Thu, Mar 20, 2014	49.02	49.49	49.02	49.26
1666	NASDAQ	FYX	Wed, Mar 19, 2014	49.50	49.50	48.99	49.20
1665	NASDAQ	FYX	Tue, Mar 18, 2014	48.90	49.57	48.85	49.53
1664	NASDAQ	FYX	Mon, Mar 17, 2014	48.80	49.09	48.65	48.84
1663	NASDAQ	FYX	Fri, Mar 14, 2014	48.10	48.64	48.10	48.46
1662	NASDAQ	FYX	Thu, Mar 13, 2014	49.09	49.15	48.09	48.29
1661	NASDAQ	FYX	Wed, Mar 12, 2014	48.58	48.99	48.45	48.99
1660	NASDAQ	FYX	Tue, Mar 11, 2014	49.42	49.55	48.59	48.79
1659	NASDAQ	FYX	Mon, Mar 10, 2014	49.39	49.69	49.08	49.37
1658	NASDAQ	FYX	Fri, Mar 7, 2014	49.70	49.75	49.28	49.48
1657	NASDAQ	FYX	Thu, Mar 6, 2014	49.41	49.53	49.30	49.44
1656	NASDAQ	FYX	Wed, Mar 5, 2014	49.33	49.36	49.15	49.27
1655	NASDAQ	FYX	Tue, Mar 4, 2014	48.44	49.65	48.44	49.44
1654	NASDAQ	FYX	Mon, Mar 3, 2014	48.03	48.20	47.58	48.10
1653	NASDAQ	FYX	Fri, Feb 28, 2014	48.42	48.73	48.15	48.39
1652	NASDAQ	FYX	Thu, Feb 27, 2014	48.02	48.40	47.88	48.39
1651	NASDAQ	FYX	Wed, Feb 26, 2014	47.78	48.55	47.78	48.25
1650	NASDAQ	FYX	Tue, Feb 25, 2014	47.76	48.00	47.62	47.87
1649	NASDAQ	FYX	Mon, Feb 24, 2014	47.51	48.07	47.51	47.88
1648	NASDAQ	FYX	Fri, Feb 21, 2014	47.49	47.61	47.38	47.45
1647	NASDAQ	FYX	Thu, Feb 20, 2014	46.87	47.48	46.86	47.43
1646	NASDAQ	FYX	Wed, Feb 19, 2014	47.14	47.46	46.76	46.76
1645	NASDAQ	FYX	Tue, Feb 18, 2014	46.93	47.31	46.79	47.25
1644	NASDAQ	FYX	Fri, Feb 14, 2014	46.64	46.89	46.44	46.85
1643	NASDAQ	FYX	Thu, Feb 13, 2014	45.72	46.84	45.62	46.78
1642	NASDAQ	FYX	Wed, Feb 12, 2014	45.84	46.26	45.84	46.15
1641	NASDAQ	FYX	Tue, Feb 11, 2014	45.61	46.02	45.42	45.86
1640	NASDAQ	FYX	Mon, Feb 10, 2014	45.58	45.58	45.09	45.52
1639	NASDAQ	FYX	Fri, Feb 7, 2014	45.40	45.59	45.16	45.55
1638	NASDAQ	FYX	Thu, Feb 6, 2014	44.88	45.38	44.88	45.19
1637	NASDAQ	FYX	Wed, Feb 5, 2014	44.86	44.95	44.22	44.71
1636	NASDAQ	FYX	Tue, Feb 4, 2014	44.96	45.30	44.74	45.05
1635	NASDAQ	FYX	Mon, Feb 3, 2014	46.11	46.11	44.55	44.84
1634	NASDAQ	FYX	Fri, Jan 31, 2014	46.02	46.56	45.98	46.25
1633	NASDAQ	FYX	Thu, Jan 30, 2014	46.35	46.88	46.27	46.64
1632	NASDAQ	FYX	Wed, Jan 29, 2014	46.33	46.56	45.94	46.10
1631	NASDAQ	FYX	Tue, Jan 28, 2014	46.25	46.65	46.21	46.59
1630	NASDAQ	FYX	Mon, Jan 27, 2014	46.95	47.08	45.88	46.22
1629	NASDAQ	FYX	Fri, Jan 24, 2014	47.73	47.97	46.68	46.84
1628	NASDAQ	FYX	Thu, Jan 23, 2014	48.26	48.28	47.74	47.98
1627	NASDAQ	FYX	Wed, Jan 22, 2014	48.28	48.57	48.21	48.49
1626	NASDAQ	FYX	Tue, Jan 21, 2014	48.22	48.30	47.91	48.22
1625	NASDAQ	FYX	Fri, Jan 17, 2014	48.21	48.21	47.83	47.93
1624	NASDAQ	FYX	Thu, Jan 16, 2014	48.14	48.23	47.94	48.22
1623	NASDAQ	FYX	Wed, Jan 15, 2014	48.00	48.26	47.87	48.15
1622	NASDAQ	FYX	Tue, Jan 14, 2014	47.49	47.91	47.39	47.89
1621	NASDAQ	FYX	Mon, Jan 13, 2014	47.85	47.87	46.97	47.31
1620	NASDAQ	FYX	Fri, Jan 10, 2014	47.77	48.02	47.65	48.00
1619	NASDAQ	FYX	Thu, Jan 9, 2014	48.00	48.06	47.50	47.72
1618	NASDAQ	FYX	Wed, Jan 8, 2014	48.12	48.12	47.72	47.93
1617	NASDAQ	FYX	Tue, Jan 7, 2014	47.84	48.32	47.84	48.03
1616	NASDAQ	FYX	Mon, Jan 6, 2014	48.32	48.32	47.70	47.71
1615	NASDAQ	FYX	Fri, Jan 3, 2014	48.04	48.31	47.98	48.09
1614	NASDAQ	FYX	Thu, Jan 2, 2014	48.42	48.46	47.80	48.02
1613	NASDAQ	FYX	Tue, Dec 31, 2013	48.75	48.94	48.57	48.66
1612	NASDAQ	FYX	Mon, Dec 30, 2013	48.65	48.76	48.54	48.60
1611	NASDAQ	FYX	Fri, Dec 27, 2013	49.68	49.68	48.44	48.67
1610	NASDAQ	FYX	Thu, Dec 26, 2013	48.88	49.02	48.65	48.72
1609	NASDAQ	FYX	Tue, Dec 24, 2013	48.60	48.84	48.52	48.70
1608	NASDAQ	FYX	Mon, Dec 23, 2013	48.19	48.51	48.16	48.48
1607	NASDAQ	FYX	Fri, Dec 20, 2013	47.09	48.10	47.09	48.10
1606	NASDAQ	FYX	Thu, Dec 19, 2013	47.32	47.51	47.00	47.06
1605	NASDAQ	FYX	Wed, Dec 18, 2013	46.84	47.36	46.53	47.35
1604	NASDAQ	FYX	Tue, Dec 17, 2013	47.04	47.04	46.54	46.86
1603	NASDAQ	FYX	Mon, Dec 16, 2013	46.66	47.06	46.66	46.97
1602	NASDAQ	FYX	Fri, Dec 13, 2013	46.38	46.64	46.17	46.50
1601	NASDAQ	FYX	Thu, Dec 12, 2013	46.20	46.50	46.06	46.26
1600	NASDAQ	FYX	Wed, Dec 11, 2013	46.72	46.84	45.99	46.22
1599	NASDAQ	FYX	Tue, Dec 10, 2013	47.05	47.29	46.70	46.79
1598	NASDAQ	FYX	Mon, Dec 9, 2013	47.30	47.46	47.01	47.21
1597	NASDAQ	FYX	Fri, Dec 6, 2013	47.40	47.63	47.24	47.32
1596	NASDAQ	FYX	Thu, Dec 5, 2013	46.90	47.12	46.80	47.03
1595	NASDAQ	FYX	Wed, Dec 4, 2013	46.96	47.40	46.56	46.99
1594	NASDAQ	FYX	Tue, Dec 3, 2013	47.22	47.39	46.88	47.11
1593	NASDAQ	FYX	Mon, Dec 2, 2013	47.78	47.81	47.05	47.25
1592	NASDAQ	FYX	Fri, Nov 29, 2013	47.95	48.07	47.82	47.82
1591	NASDAQ	FYX	Wed, Nov 27, 2013	47.47	48.00	47.27	47.78
1590	NASDAQ	FYX	Tue, Nov 26, 2013	47.06	47.54	47.02	47.44
1589	NASDAQ	FYX	Mon, Nov 25, 2013	47.23	47.33	46.98	46.99
1588	NASDAQ	FYX	Fri, Nov 22, 2013	46.84	47.14	46.70	47.09
1587	NASDAQ	FYX	Thu, Nov 21, 2013	46.18	46.87	46.18	46.87
1586	NASDAQ	FYX	Wed, Nov 20, 2013	46.17	46.35	45.86	46.10
1585	NASDAQ	FYX	Tue, Nov 19, 2013	46.26	46.57	45.85	46.04
1584	NASDAQ	FYX	Mon, Nov 18, 2013	46.62	46.70	46.08	46.26
1583	NASDAQ	FYX	Fri, Nov 15, 2013	46.34	46.49	46.08	46.44
1582	NASDAQ	FYX	Thu, Nov 14, 2013	46.30	46.33	45.98	46.27
1581	NASDAQ	FYX	Wed, Nov 13, 2013	45.64	46.33	45.60	46.32
1580	NASDAQ	FYX	Tue, Nov 12, 2013	45.72	45.96	45.61	45.93
1579	NASDAQ	FYX	Mon, Nov 11, 2013	45.79	45.92	45.60	45.85
1578	NASDAQ	FYX	Fri, Nov 8, 2013	45.14	45.99	45.10	45.82
1577	NASDAQ	FYX	Thu, Nov 7, 2013	45.86	46.00	44.97	44.97
1576	NASDAQ	FYX	Wed, Nov 6, 2013	45.99	46.16	45.63	45.80
1575	NASDAQ	FYX	Tue, Nov 5, 2013	45.57	45.90	45.42	45.79
1574	NASDAQ	FYX	Mon, Nov 4, 2013	45.16	45.78	45.16	45.76
1573	NASDAQ	FYX	Fri, Nov 1, 2013	45.41	45.49	44.79	45.07
1572	NASDAQ	FYX	Thu, Oct 31, 2013	45.71	45.75	45.24	45.37
1571	NASDAQ	FYX	Wed, Oct 30, 2013	46.37	46.38	45.53	45.72
1570	NASDAQ	FYX	Tue, Oct 29, 2013	46.32	46.93	46.00	46.40
1569	NASDAQ	FYX	Mon, Oct 28, 2013	45.97	46.16	45.87	46.02
1568	NASDAQ	FYX	Fri, Oct 25, 2013	46.05	46.37	45.83	46.01
1567	NASDAQ	FYX	Thu, Oct 24, 2013	45.64	46.13	45.63	45.96
1566	NASDAQ	FYX	Wed, Oct 23, 2013	45.58	45.78	45.50	45.73
1565	NASDAQ	FYX	Tue, Oct 22, 2013	45.82	46.14	45.78	45.88
1564	NASDAQ	FYX	Mon, Oct 21, 2013	45.87	45.96	45.70	45.79
1563	NASDAQ	FYX	Fri, Oct 18, 2013	45.60	45.88	45.41	45.77
1562	NASDAQ	FYX	Thu, Oct 17, 2013	44.69	45.19	44.69	45.14
1561	NASDAQ	FYX	Wed, Oct 16, 2013	44.86	44.89	44.58	44.80
1560	NASDAQ	FYX	Tue, Oct 15, 2013	44.64	44.69	44.22	44.38
1559	NASDAQ	FYX	Mon, Oct 14, 2013	44.09	44.76	44.09	44.71
1558	NASDAQ	FYX	Fri, Oct 11, 2013	43.65	44.50	43.65	44.50
1557	NASDAQ	FYX	Thu, Oct 10, 2013	43.25	43.83	43.18	43.75
1556	NASDAQ	FYX	Wed, Oct 9, 2013	42.78	43.00	42.52	42.75
1555	NASDAQ	FYX	Tue, Oct 8, 2013	43.30	43.53	42.65	42.69
1554	NASDAQ	FYX	Mon, Oct 7, 2013	43.47	43.71	43.29	43.37
1553	NASDAQ	FYX	Fri, Oct 4, 2013	43.61	44.03	43.53	43.94
1552	NASDAQ	FYX	Thu, Oct 3, 2013	43.97	43.97	43.31	43.58
1551	NASDAQ	FYX	Wed, Oct 2, 2013	44.03	44.22	43.90	44.03
1550	NASDAQ	FYX	Tue, Oct 1, 2013	43.86	44.39	43.86	44.39
1549	NASDAQ	FYX	Mon, Sep 30, 2013	43.36	43.92	43.32	43.81
1548	NASDAQ	FYX	Fri, Sep 27, 2013	43.74	43.97	43.68	43.83
1547	NASDAQ	FYX	Thu, Sep 26, 2013	43.84	44.14	43.70	43.95
1546	NASDAQ	FYX	Wed, Sep 25, 2013	43.86	44.13	43.72	43.74
1545	NASDAQ	FYX	Tue, Sep 24, 2013	43.56	44.13	43.40	43.81
1544	NASDAQ	FYX	Mon, Sep 23, 2013	43.67	43.70	43.30	43.63
1543	NASDAQ	FYX	Fri, Sep 20, 2013	43.60	43.76	43.57	43.61
1542	NASDAQ	FYX	Thu, Sep 19, 2013	43.74	43.82	43.49	43.62
1541	NASDAQ	FYX	Wed, Sep 18, 2013	43.27	43.87	42.87	43.66
1540	NASDAQ	FYX	Tue, Sep 17, 2013	42.83	43.24	42.83	43.21
1539	NASDAQ	FYX	Mon, Sep 16, 2013	43.24	43.24	42.76	42.77
1538	NASDAQ	FYX	Fri, Sep 13, 2013	42.70	42.80	42.50	42.76
1537	NASDAQ	FYX	Thu, Sep 12, 2013	42.86	42.86	42.54	42.56
1536	NASDAQ	FYX	Wed, Sep 11, 2013	42.75	42.98	42.65	42.88
1535	NASDAQ	FYX	Tue, Sep 10, 2013	42.61	42.76	42.46	42.76
1534	NASDAQ	FYX	Mon, Sep 9, 2013	41.88	42.38	41.88	42.30
1533	NASDAQ	FYX	Fri, Sep 6, 2013	41.95	41.95	41.26	41.71
1532	NASDAQ	FYX	Thu, Sep 5, 2013	41.81	41.87	41.60	41.75
1531	NASDAQ	FYX	Wed, Sep 4, 2013	41.41	41.68	41.29	41.62
1530	NASDAQ	FYX	Tue, Sep 3, 2013	41.46	41.84	41.04	41.32
1529	NASDAQ	FYX	Fri, Aug 30, 2013	41.72	41.72	41.01	41.01
1528	NASDAQ	FYX	Thu, Aug 29, 2013	41.33	41.89	41.33	41.69
1527	NASDAQ	FYX	Wed, Aug 28, 2013	41.29	41.48	41.16	41.40
1526	NASDAQ	FYX	Tue, Aug 27, 2013	41.75	41.85	41.13	41.13
1525	NASDAQ	FYX	Mon, Aug 26, 2013	42.35	42.45	42.07	42.13
1524	NASDAQ	FYX	Fri, Aug 23, 2013	42.35	42.35	42.06	42.27
1523	NASDAQ	FYX	Thu, Aug 22, 2013	41.70	42.29	41.70	42.23
1522	NASDAQ	FYX	Wed, Aug 21, 2013	41.78	41.98	41.42	41.59
1521	NASDAQ	FYX	Tue, Aug 20, 2013	41.42	42.02	41.40	41.98
1520	NASDAQ	FYX	Mon, Aug 19, 2013	41.68	41.78	41.30	41.34
1519	NASDAQ	FYX	Fri, Aug 16, 2013	41.68	42.17	41.62	41.74
1518	NASDAQ	FYX	Thu, Aug 15, 2013	42.15	42.16	41.70	41.88
1517	NASDAQ	FYX	Wed, Aug 14, 2013	42.79	42.79	42.56	42.62
1516	NASDAQ	FYX	Tue, Aug 13, 2013	42.77	42.77	42.45	42.72
1515	NASDAQ	FYX	Mon, Aug 12, 2013	42.25	42.73	42.24	42.72
1514	NASDAQ	FYX	Fri, Aug 9, 2013	42.50	42.69	42.24	42.48
1513	NASDAQ	FYX	Thu, Aug 8, 2013	42.67	42.77	42.44	42.61
1512	NASDAQ	FYX	Wed, Aug 7, 2013	42.47	42.62	42.33	42.42
1511	NASDAQ	FYX	Tue, Aug 6, 2013	42.91	43.01	42.52	42.66
1510	NASDAQ	FYX	Mon, Aug 5, 2013	42.71	43.02	42.66	43.02
1509	NASDAQ	FYX	Fri, Aug 2, 2013	42.67	42.84	42.57	42.84
1508	NASDAQ	FYX	Thu, Aug 1, 2013	42.54	42.86	42.54	42.81
1507	NASDAQ	FYX	Wed, Jul 31, 2013	42.22	42.58	42.17	42.22
1506	NASDAQ	FYX	Tue, Jul 30, 2013	42.17	42.22	41.94	42.10
1505	NASDAQ	FYX	Mon, Jul 29, 2013	42.30	42.49	41.94	42.03
1504	NASDAQ	FYX	Fri, Jul 26, 2013	42.40	42.43	42.11	42.37
1503	NASDAQ	FYX	Thu, Jul 25, 2013	42.21	42.66	42.11	42.66
1502	NASDAQ	FYX	Wed, Jul 24, 2013	42.77	42.77	42.20	42.26
1501	NASDAQ	FYX	Tue, Jul 23, 2013	42.76	42.76	42.52	42.53
1500	NASDAQ	FYX	Mon, Jul 22, 2013	42.60	42.75	42.51	42.68
1499	NASDAQ	FYX	Fri, Jul 19, 2013	42.53	42.53	42.34	42.52
1498	NASDAQ	FYX	Thu, Jul 18, 2013	42.32	42.71	42.32	42.54
1497	NASDAQ	FYX	Wed, Jul 17, 2013	42.29	42.43	42.07	42.22
1496	NASDAQ	FYX	Tue, Jul 16, 2013	42.30	42.30	42.02	42.10
1495	NASDAQ	FYX	Mon, Jul 15, 2013	42.07	42.35	42.05	42.28
1494	NASDAQ	FYX	Fri, Jul 12, 2013	41.86	42.15	41.85	42.06
1493	NASDAQ	FYX	Thu, Jul 11, 2013	42.02	42.02	41.72	41.88
1492	NASDAQ	FYX	Wed, Jul 10, 2013	41.45	41.59	41.27	41.47
1491	NASDAQ	FYX	Tue, Jul 9, 2013	41.18	41.42	41.04	41.39
1490	NASDAQ	FYX	Mon, Jul 8, 2013	40.95	41.07	40.85	41.00
1489	NASDAQ	FYX	Fri, Jul 5, 2013	40.54	40.81	40.22	40.80
1488	NASDAQ	FYX	Wed, Jul 3, 2013	39.97	40.37	39.89	40.22
1487	NASDAQ	FYX	Tue, Jul 2, 2013	40.17	40.39	39.85	40.08
1486	NASDAQ	FYX	Mon, Jul 1, 2013	39.69	40.36	39.69	40.18
1485	NASDAQ	FYX	Fri, Jun 28, 2013	39.68	39.87	39.52	39.53
1484	NASDAQ	FYX	Thu, Jun 27, 2013	39.42	39.83	39.38	39.82
1483	NASDAQ	FYX	Wed, Jun 26, 2013	39.34	39.34	38.97	39.12
1482	NASDAQ	FYX	Tue, Jun 25, 2013	38.99	39.12	38.79	39.05
1481	NASDAQ	FYX	Mon, Jun 24, 2013	38.78	38.98	38.37	38.75
1480	NASDAQ	FYX	Fri, Jun 21, 2013	39.24	39.29	38.66	39.29
1479	NASDAQ	FYX	Thu, Jun 20, 2013	39.69	39.72	39.07	39.35
1478	NASDAQ	FYX	Wed, Jun 19, 2013	40.80	40.80	40.29	40.33
1477	NASDAQ	FYX	Tue, Jun 18, 2013	40.43	40.88	40.39	40.83
1476	NASDAQ	FYX	Mon, Jun 17, 2013	40.33	40.50	40.13	40.33
1475	NASDAQ	FYX	Fri, Jun 14, 2013	40.37	40.48	39.90	40.07
1474	NASDAQ	FYX	Thu, Jun 13, 2013	39.78	40.58	39.68	40.52
1473	NASDAQ	FYX	Wed, Jun 12, 2013	40.42	40.70	39.73	39.83
1472	NASDAQ	FYX	Tue, Jun 11, 2013	40.13	40.39	39.91	40.10
1471	NASDAQ	FYX	Mon, Jun 10, 2013	40.40	40.57	40.12	40.57
1470	NASDAQ	FYX	Fri, Jun 7, 2013	40.04	40.36	39.96	40.24
1469	NASDAQ	FYX	Thu, Jun 6, 2013	39.43	39.82	39.33	39.82
1468	NASDAQ	FYX	Wed, Jun 5, 2013	39.85	39.96	39.39	39.50
1467	NASDAQ	FYX	Tue, Jun 4, 2013	40.47	40.49	39.63	40.03
1466	NASDAQ	FYX	Mon, Jun 3, 2013	39.94	40.30	39.62	40.30
1465	NASDAQ	FYX	Fri, May 31, 2013	40.03	40.25	39.91	40.04
1464	NASDAQ	FYX	Thu, May 30, 2013	40.19	40.35	40.06	40.28
1463	NASDAQ	FYX	Wed, May 29, 2013	40.25	40.25	39.77	40.03
1462	NASDAQ	FYX	Tue, May 28, 2013	40.29	40.79	40.13	40.48
1461	NASDAQ	FYX	Fri, May 24, 2013	39.51	39.86	39.32	39.78
1460	NASDAQ	FYX	Thu, May 23, 2013	39.27	39.81	39.27	39.75
1459	NASDAQ	FYX	Wed, May 22, 2013	40.45	40.79	39.46	39.74
1458	NASDAQ	FYX	Tue, May 21, 2013	40.29	40.46	40.22	40.36
1457	NASDAQ	FYX	Mon, May 20, 2013	40.24	40.45	40.14	40.30
1456	NASDAQ	FYX	Fri, May 17, 2013	39.87	40.27	39.87	40.27
1455	NASDAQ	FYX	Thu, May 16, 2013	39.78	39.98	39.62	39.73
1454	NASDAQ	FYX	Wed, May 15, 2013	39.71	40.08	39.67	39.96
1453	NASDAQ	FYX	Tue, May 14, 2013	39.27	39.81	39.27	39.81
1452	NASDAQ	FYX	Mon, May 13, 2013	39.22	39.24	39.05	39.21
1451	NASDAQ	FYX	Fri, May 10, 2013	38.96	39.35	38.95	39.35
1450	NASDAQ	FYX	Thu, May 9, 2013	38.95	39.12	38.80	38.94
1449	NASDAQ	FYX	Wed, May 8, 2013	38.75	38.96	38.67	38.92
1448	NASDAQ	FYX	Tue, May 7, 2013	38.49	38.80	38.39	38.78
1447	NASDAQ	FYX	Mon, May 6, 2013	38.19	38.44	38.19	38.33
1446	NASDAQ	FYX	Fri, May 3, 2013	37.81	38.41	37.81	38.25
1445	NASDAQ	FYX	Thu, May 2, 2013	37.00	37.53	36.99	37.47
1444	NASDAQ	FYX	Wed, May 1, 2013	37.68	37.68	36.83	36.83
1443	NASDAQ	FYX	Tue, Apr 30, 2013	37.58	37.79	37.38	37.77
1442	NASDAQ	FYX	Mon, Apr 29, 2013	37.39	37.64	37.33	37.54
1441	NASDAQ	FYX	Fri, Apr 26, 2013	37.47	37.53	37.14	37.32
1440	NASDAQ	FYX	Thu, Apr 25, 2013	37.37	37.80	37.37	37.62
1439	NASDAQ	FYX	Wed, Apr 24, 2013	36.96	37.31	36.96	37.31
1438	NASDAQ	FYX	Tue, Apr 23, 2013	36.54	36.92	36.54	36.92
1437	NASDAQ	FYX	Mon, Apr 22, 2013	36.31	36.35	35.44	36.28
1436	NASDAQ	FYX	Fri, Apr 19, 2013	35.96	36.28	35.76	36.28
1435	NASDAQ	FYX	Thu, Apr 18, 2013	36.04	36.12	35.68	35.75
1434	NASDAQ	FYX	Wed, Apr 17, 2013	36.31	36.33	35.70	36.07
1433	NASDAQ	FYX	Tue, Apr 16, 2013	36.36	36.71	36.21	36.66
1432	NASDAQ	FYX	Mon, Apr 15, 2013	37.24	37.29	35.95	36.10
1431	NASDAQ	FYX	Fri, Apr 12, 2013	37.58	37.67	37.33	37.50
1430	NASDAQ	FYX	Thu, Apr 11, 2013	37.64	37.88	37.56	37.73
1429	NASDAQ	FYX	Wed, Apr 10, 2013	37.03	37.70	37.02	37.69
1428	NASDAQ	FYX	Tue, Apr 9, 2013	37.19	37.21	36.90	36.90
1427	NASDAQ	FYX	Mon, Apr 8, 2013	36.95	37.15	36.71	37.15
1426	NASDAQ	FYX	Fri, Apr 5, 2013	36.44	36.89	36.26	36.88
1425	NASDAQ	FYX	Thu, Apr 4, 2013	36.76	36.99	36.58	36.99
1424	NASDAQ	FYX	Wed, Apr 3, 2013	37.35	37.35	36.66	36.74
1423	NASDAQ	FYX	Tue, Apr 2, 2013	37.65	37.75	37.19	37.31
1422	NASDAQ	FYX	Mon, Apr 1, 2013	37.93	38.02	37.26	37.49
1421	NASDAQ	FYX	Thu, Mar 28, 2013	37.97	38.11	37.84	37.95
1420	NASDAQ	FYX	Wed, Mar 27, 2013	37.82	38.02	37.60	38.00
1419	NASDAQ	FYX	Tue, Mar 26, 2013	38.00	38.11	37.86	38.06
1418	NASDAQ	FYX	Mon, Mar 25, 2013	37.94	38.22	37.70	37.87
1417	NASDAQ	FYX	Fri, Mar 22, 2013	37.94	38.02	37.82	37.83
1416	NASDAQ	FYX	Thu, Mar 21, 2013	37.91	38.08	37.68	37.78
1415	NASDAQ	FYX	Wed, Mar 20, 2013	38.02	38.22	37.96	38.12
1414	NASDAQ	FYX	Tue, Mar 19, 2013	38.06	38.15	37.55	37.82
1413	NASDAQ	FYX	Mon, Mar 18, 2013	37.77	38.12	37.75	37.96
1412	NASDAQ	FYX	Fri, Mar 15, 2013	38.12	38.35	38.06	38.20
1411	NASDAQ	FYX	Thu, Mar 14, 2013	37.76	38.14	37.76	38.13
1410	NASDAQ	FYX	Wed, Mar 13, 2013	37.51	37.82	37.46	37.67
1409	NASDAQ	FYX	Tue, Mar 12, 2013	37.53	37.64	37.40	37.47
1408	NASDAQ	FYX	Mon, Mar 11, 2013	37.55	37.66	37.51	37.64
1407	NASDAQ	FYX	Fri, Mar 8, 2013	37.55	37.69	37.43	37.69
1406	NASDAQ	FYX	Thu, Mar 7, 2013	37.15	37.34	37.11	37.31
1405	NASDAQ	FYX	Wed, Mar 6, 2013	37.15	37.18	36.99	37.11
1404	NASDAQ	FYX	Tue, Mar 5, 2013	36.82	37.11	36.75	37.04
1403	NASDAQ	FYX	Mon, Mar 4, 2013	36.52	36.66	36.27	36.63
1402	NASDAQ	FYX	Fri, Mar 1, 2013	36.13	36.69	35.93	36.54
1401	NASDAQ	FYX	Thu, Feb 28, 2013	36.40	36.66	36.38	36.44
1400	NASDAQ	FYX	Wed, Feb 27, 2013	35.95	36.59	35.95	36.40
1399	NASDAQ	FYX	Tue, Feb 26, 2013	35.89	36.06	35.73	36.03
1398	NASDAQ	FYX	Mon, Feb 25, 2013	36.76	36.76	35.71	35.79
1397	NASDAQ	FYX	Fri, Feb 22, 2013	36.37	36.62	36.34	36.62
1396	NASDAQ	FYX	Thu, Feb 21, 2013	36.53	36.60	35.98	36.18
1395	NASDAQ	FYX	Wed, Feb 20, 2013	37.42	37.42	36.66	36.66
1394	NASDAQ	FYX	Tue, Feb 19, 2013	37.15	37.45	37.15	37.45
1393	NASDAQ	FYX	Fri, Feb 15, 2013	37.17	37.21	36.96	37.02
1392	NASDAQ	FYX	Thu, Feb 14, 2013	36.95	37.19	36.95	37.16
1391	NASDAQ	FYX	Wed, Feb 13, 2013	36.86	37.01	36.77	36.93
1390	NASDAQ	FYX	Tue, Feb 12, 2013	36.57	36.86	36.50	36.74
1389	NASDAQ	FYX	Mon, Feb 11, 2013	36.63	36.63	36.44	36.59
1388	NASDAQ	FYX	Fri, Feb 8, 2013	36.38	36.68	36.38	36.63
1387	NASDAQ	FYX	Thu, Feb 7, 2013	36.33	36.43	36.03	36.33
1386	NASDAQ	FYX	Wed, Feb 6, 2013	36.06	36.43	36.04	36.43
1385	NASDAQ	FYX	Tue, Feb 5, 2013	36.03	36.33	36.02	36.22
1384	NASDAQ	FYX	Mon, Feb 4, 2013	36.15	36.23	35.84	35.84
1383	NASDAQ	FYX	Fri, Feb 1, 2013	36.20	36.53	36.20	36.39
1382	NASDAQ	FYX	Thu, Jan 31, 2013	35.81	36.13	35.70	36.13
1381	NASDAQ	FYX	Wed, Jan 30, 2013	36.48	36.48	35.76	35.76
1380	NASDAQ	FYX	Tue, Jan 29, 2013	36.36	36.36	36.18	36.35
1379	NASDAQ	FYX	Mon, Jan 28, 2013	36.38	36.38	36.07	36.25
1378	NASDAQ	FYX	Fri, Jan 25, 2013	36.33	36.37	36.17	36.23
1377	NASDAQ	FYX	Thu, Jan 24, 2013	35.96	36.39	35.96	36.24
1376	NASDAQ	FYX	Wed, Jan 23, 2013	36.27	36.27	35.90	35.90
1375	NASDAQ	FYX	Tue, Jan 22, 2013	35.78	36.05	35.68	36.05
1374	NASDAQ	FYX	Fri, Jan 18, 2013	35.69	35.75	35.52	35.75
1373	NASDAQ	FYX	Thu, Jan 17, 2013	35.38	35.67	35.38	35.57
1372	NASDAQ	FYX	Wed, Jan 16, 2013	35.27	35.32	35.16	35.25
1371	NASDAQ	FYX	Tue, Jan 15, 2013	34.96	35.38	34.95	35.32
1370	NASDAQ	FYX	Mon, Jan 14, 2013	35.20	35.25	35.08	35.16
1369	NASDAQ	FYX	Fri, Jan 11, 2013	35.22	35.31	35.07	35.19
1368	NASDAQ	FYX	Thu, Jan 10, 2013	35.23	35.27	34.99	35.22
1367	NASDAQ	FYX	Wed, Jan 9, 2013	35.12	35.28	35.07	35.12
1366	NASDAQ	FYX	Tue, Jan 8, 2013	35.09	35.16	34.89	35.04
1365	NASDAQ	FYX	Mon, Jan 7, 2013	35.12	35.20	34.98	35.10
1364	NASDAQ	FYX	Fri, Jan 4, 2013	35.23	35.42	35.14	35.30
1363	NASDAQ	FYX	Thu, Jan 3, 2013	35.10	35.35	34.90	35.01
1362	NASDAQ	FYX	Wed, Jan 2, 2013	34.92	35.16	34.85	35.12
1361	NASDAQ	FYX	Mon, Dec 31, 2012	33.42	34.12	33.33	34.08
1360	NASDAQ	FYX	Fri, Dec 28, 2012	33.38	33.67	33.38	33.41
1359	NASDAQ	FYX	Thu, Dec 27, 2012	33.69	33.71	33.14	33.58
1358	NASDAQ	FYX	Wed, Dec 26, 2012	33.98	33.99	33.61	33.61
1357	NASDAQ	FYX	Mon, Dec 24, 2012	33.96	34.01	33.82	33.86
1356	NASDAQ	FYX	Fri, Dec 21, 2012	33.68	34.01	33.21	34.00
1355	NASDAQ	FYX	Thu, Dec 20, 2012	34.27	34.44	34.14	34.42
1354	NASDAQ	FYX	Wed, Dec 19, 2012	34.23	34.40	34.07	34.22
1353	NASDAQ	FYX	Tue, Dec 18, 2012	33.63	34.22	33.63	34.21
1352	NASDAQ	FYX	Mon, Dec 17, 2012	33.16	33.57	33.16	33.55
1351	NASDAQ	FYX	Fri, Dec 14, 2012	33.04	33.26	32.96	33.07
1350	NASDAQ	FYX	Thu, Dec 13, 2012	33.38	33.46	33.03	33.14
1349	NASDAQ	FYX	Wed, Dec 12, 2012	33.65	33.75	33.22	33.35
1348	NASDAQ	FYX	Tue, Dec 11, 2012	33.37	33.64	33.34	33.55
1347	NASDAQ	FYX	Mon, Dec 10, 2012	33.15	33.24	33.03	33.20
1346	NASDAQ	FYX	Fri, Dec 7, 2012	33.19	33.19	32.95	33.04
1345	NASDAQ	FYX	Thu, Dec 6, 2012	32.97	33.19	32.91	33.09
1344	NASDAQ	FYX	Wed, Dec 5, 2012	33.22	33.26	32.83	33.07
1343	NASDAQ	FYX	Tue, Dec 4, 2012	33.09	33.21	32.83	33.14
1342	NASDAQ	FYX	Mon, Dec 3, 2012	33.29	33.29	33.02	33.09
1341	NASDAQ	FYX	Fri, Nov 30, 2012	33.25	33.25	32.96	33.17
1340	NASDAQ	FYX	Thu, Nov 29, 2012	33.02	33.21	32.91	33.18
1339	NASDAQ	FYX	Wed, Nov 28, 2012	32.37	32.78	32.16	32.74
1338	NASDAQ	FYX	Tue, Nov 27, 2012	32.69	32.73	32.50	32.55
1337	NASDAQ	FYX	Mon, Nov 26, 2012	32.39	32.52	32.23	32.52
1336	NASDAQ	FYX	Fri, Nov 23, 2012	32.17	32.39	32.17	32.39
1335	NASDAQ	FYX	Wed, Nov 21, 2012	31.97	32.08	31.85	32.04
1334	NASDAQ	FYX	Tue, Nov 20, 2012	31.81	31.89	31.70	31.89
1333	NASDAQ	FYX	Mon, Nov 19, 2012	31.47	31.85	31.47	31.84
1332	NASDAQ	FYX	Fri, Nov 16, 2012	30.94	31.21	30.60	31.14
1331	NASDAQ	FYX	Thu, Nov 15, 2012	31.14	31.25	30.71	30.90
1330	NASDAQ	FYX	Wed, Nov 14, 2012	31.79	31.79	31.11	31.18
1329	NASDAQ	FYX	Tue, Nov 13, 2012	31.67	32.01	31.38	31.69
1328	NASDAQ	FYX	Mon, Nov 12, 2012	32.02	32.02	31.80	31.86
1327	NASDAQ	FYX	Fri, Nov 9, 2012	31.76	32.20	31.51	31.93
1326	NASDAQ	FYX	Thu, Nov 8, 2012	32.35	32.46	31.88	31.88
1325	NASDAQ	FYX	Wed, Nov 7, 2012	32.83	32.83	32.22	32.40
1324	NASDAQ	FYX	Tue, Nov 6, 2012	32.93	33.25	32.93	33.19
1323	NASDAQ	FYX	Mon, Nov 5, 2012	32.60	32.85	32.50	32.79
1322	NASDAQ	FYX	Fri, Nov 2, 2012	33.14	33.16	32.60	32.60
1321	NASDAQ	FYX	Thu, Nov 1, 2012	32.70	33.14	32.61	32.99
1320	NASDAQ	FYX	Wed, Oct 31, 2012	32.41	32.65	32.24	32.60
1319	NASDAQ	FYX	Fri, Oct 26, 2012	32.59	32.61	32.17	32.32
1318	NASDAQ	FYX	Thu, Oct 25, 2012	32.65	32.65	32.27	32.47
1317	NASDAQ	FYX	Wed, Oct 24, 2012	32.63	32.63	32.25	32.38
1316	NASDAQ	FYX	Tue, Oct 23, 2012	32.45	32.57	32.16	32.52
1315	NASDAQ	FYX	Mon, Oct 22, 2012	32.58	32.75	32.52	32.70
1314	NASDAQ	FYX	Fri, Oct 19, 2012	33.12	33.12	32.49	32.63
1313	NASDAQ	FYX	Thu, Oct 18, 2012	33.44	33.61	33.34	33.35
1312	NASDAQ	FYX	Wed, Oct 17, 2012	33.29	33.55	33.27	33.49
1311	NASDAQ	FYX	Tue, Oct 16, 2012	33.15	33.30	33.13	33.25
1310	NASDAQ	FYX	Mon, Oct 15, 2012	32.89	33.01	32.66	32.96
1309	NASDAQ	FYX	Fri, Oct 12, 2012	33.08	33.08	32.68	32.76
1308	NASDAQ	FYX	Thu, Oct 11, 2012	33.21	33.33	32.98	33.08
1307	NASDAQ	FYX	Wed, Oct 10, 2012	33.02	33.16	32.90	32.95
1306	NASDAQ	FYX	Tue, Oct 9, 2012	33.40	33.47	33.03	33.04
1305	NASDAQ	FYX	Mon, Oct 8, 2012	33.47	33.61	33.47	33.51
1304	NASDAQ	FYX	Fri, Oct 5, 2012	33.95	34.22	33.65	33.71
1303	NASDAQ	FYX	Thu, Oct 4, 2012	33.75	33.88	33.44	33.80
1302	NASDAQ	FYX	Wed, Oct 3, 2012	33.85	33.91	33.55	33.62
1301	NASDAQ	FYX	Tue, Oct 2, 2012	34.07	34.11	33.70	33.82
1300	NASDAQ	FYX	Mon, Oct 1, 2012	33.79	34.15	33.70	33.80
1299	NASDAQ	FYX	Fri, Sep 28, 2012	33.75	33.80	33.57	33.57
1298	NASDAQ	FYX	Thu, Sep 27, 2012	33.62	33.98	33.49	33.89
1297	NASDAQ	FYX	Wed, Sep 26, 2012	33.68	33.68	33.37	33.47
1296	NASDAQ	FYX	Tue, Sep 25, 2012	34.34	34.47	33.63	33.66
1295	NASDAQ	FYX	Mon, Sep 24, 2012	34.16	34.33	34.06	34.14
1294	NASDAQ	FYX	Fri, Sep 21, 2012	34.45	34.49	34.24	34.26
1293	NASDAQ	FYX	Thu, Sep 20, 2012	34.00	34.22	33.91	34.13
1292	NASDAQ	FYX	Wed, Sep 19, 2012	34.48	34.50	34.30	34.33
1291	NASDAQ	FYX	Tue, Sep 18, 2012	34.55	34.55	34.32	34.48
1290	NASDAQ	FYX	Mon, Sep 17, 2012	34.59	34.61	34.36	34.51
1289	NASDAQ	FYX	Fri, Sep 14, 2012	34.51	34.95	34.51	34.74
1288	NASDAQ	FYX	Thu, Sep 13, 2012	33.95	34.67	33.79	34.34
1287	NASDAQ	FYX	Wed, Sep 12, 2012	33.91	33.93	33.74	33.90
1286	NASDAQ	FYX	Tue, Sep 11, 2012	33.68	33.95	33.68	33.82
1285	NASDAQ	FYX	Mon, Sep 10, 2012	33.72	33.87	33.63	33.64
1284	NASDAQ	FYX	Fri, Sep 7, 2012	33.57	33.84	33.52	33.74
1283	NASDAQ	FYX	Thu, Sep 6, 2012	33.04	33.62	33.04	33.49
1282	NASDAQ	FYX	Wed, Sep 5, 2012	32.86	32.97	32.79	32.82
1281	NASDAQ	FYX	Tue, Sep 4, 2012	32.51	32.94	32.25	32.86
1280	NASDAQ	FYX	Fri, Aug 31, 2012	32.59	32.62	32.28	32.59
1279	NASDAQ	FYX	Thu, Aug 30, 2012	32.57	32.58	32.38	32.42
1278	NASDAQ	FYX	Wed, Aug 29, 2012	32.66	32.90	32.53	32.75
1277	NASDAQ	FYX	Tue, Aug 28, 2012	32.44	32.63	32.42	32.58
1276	NASDAQ	FYX	Mon, Aug 27, 2012	32.51	32.58	32.30	32.40
1275	NASDAQ	FYX	Fri, Aug 24, 2012	32.20	32.41	32.07	32.36
1274	NASDAQ	FYX	Thu, Aug 23, 2012	32.54	32.54	32.19	32.31
1273	NASDAQ	FYX	Wed, Aug 22, 2012	32.61	32.72	32.45	32.57
1272	NASDAQ	FYX	Tue, Aug 21, 2012	32.93	33.24	32.65	32.70
1271	NASDAQ	FYX	Mon, Aug 20, 2012	32.72	32.74	32.52	32.74
1270	NASDAQ	FYX	Fri, Aug 17, 2012	32.55	32.85	32.54	32.82
1269	NASDAQ	FYX	Thu, Aug 16, 2012	32.16	32.61	31.99	32.52
1268	NASDAQ	FYX	Wed, Aug 15, 2012	31.77	32.19	31.77	32.19
1267	NASDAQ	FYX	Tue, Aug 14, 2012	32.21	32.21	31.75	31.84
1266	NASDAQ	FYX	Mon, Aug 13, 2012	31.98	32.02	31.60	31.95
1265	NASDAQ	FYX	Fri, Aug 10, 2012	32.01	32.09	31.96	32.07
1264	NASDAQ	FYX	Thu, Aug 9, 2012	32.05	32.23	32.05	32.13
1263	NASDAQ	FYX	Wed, Aug 8, 2012	31.87	32.18	31.86	32.01
1262	NASDAQ	FYX	Tue, Aug 7, 2012	31.93	32.20	31.91	31.93
1261	NASDAQ	FYX	Mon, Aug 6, 2012	31.66	31.89	31.66	31.69
1260	NASDAQ	FYX	Fri, Aug 3, 2012	31.03	31.59	31.03	31.42
1259	NASDAQ	FYX	Thu, Aug 2, 2012	30.58	30.78	30.41	30.56
1258	NASDAQ	FYX	Wed, Aug 1, 2012	31.33	31.42	30.67	30.67
1257	NASDAQ	FYX	Tue, Jul 31, 2012	31.22	31.55	31.22	31.22
1256	NASDAQ	FYX	Mon, Jul 30, 2012	31.42	31.59	31.20	31.31
1255	NASDAQ	FYX	Fri, Jul 27, 2012	30.88	31.50	30.58	31.42
1254	NASDAQ	FYX	Thu, Jul 26, 2012	30.80	30.80	30.43	30.59
1253	NASDAQ	FYX	Wed, Jul 25, 2012	30.40	30.49	30.20	30.29
1252	NASDAQ	FYX	Tue, Jul 24, 2012	30.86	30.86	30.06	30.18
1251	NASDAQ	FYX	Mon, Jul 23, 2012	30.70	30.85	30.54	30.70
1250	NASDAQ	FYX	Fri, Jul 20, 2012	31.49	31.54	31.29	31.32
1249	NASDAQ	FYX	Thu, Jul 19, 2012	31.98	31.99	31.70	31.70
1248	NASDAQ	FYX	Wed, Jul 18, 2012	31.48	31.99	31.48	31.81
1247	NASDAQ	FYX	Tue, Jul 17, 2012	31.62	31.65	31.21	31.52
1246	NASDAQ	FYX	Mon, Jul 16, 2012	31.60	31.67	31.43	31.48
1245	NASDAQ	FYX	Fri, Jul 13, 2012	31.40	31.75	31.40	31.70
1244	NASDAQ	FYX	Thu, Jul 12, 2012	31.03	31.32	30.82	31.20
1243	NASDAQ	FYX	Wed, Jul 11, 2012	31.48	31.55	31.17	31.29
1242	NASDAQ	FYX	Tue, Jul 10, 2012	31.94	31.95	31.32	31.44
1241	NASDAQ	FYX	Mon, Jul 9, 2012	31.88	31.88	31.68	31.78
1240	NASDAQ	FYX	Fri, Jul 6, 2012	32.01	32.01	31.78	31.87
1239	NASDAQ	FYX	Thu, Jul 5, 2012	32.28	32.40	32.14	32.27
1238	NASDAQ	FYX	Tue, Jul 3, 2012	31.88	32.29	31.81	32.26
1237	NASDAQ	FYX	Mon, Jul 2, 2012	31.71	31.85	31.37	31.85
1236	NASDAQ	FYX	Fri, Jun 29, 2012	31.22	31.61	31.02	31.50
1235	NASDAQ	FYX	Thu, Jun 28, 2012	30.25	30.47	30.08	30.47
1234	NASDAQ	FYX	Wed, Jun 27, 2012	30.16	30.51	30.16	30.49
1233	NASDAQ	FYX	Tue, Jun 26, 2012	30.02	30.23	29.82	30.10
1232	NASDAQ	FYX	Mon, Jun 25, 2012	29.93	30.03	29.85	29.99
1231	NASDAQ	FYX	Fri, Jun 22, 2012	30.21	30.48	30.14	30.42
1230	NASDAQ	FYX	Thu, Jun 21, 2012	30.83	30.91	29.98	30.02
1229	NASDAQ	FYX	Wed, Jun 20, 2012	31.11	31.15	30.91	31.02
1228	NASDAQ	FYX	Tue, Jun 19, 2012	30.61	31.23	30.61	31.11
1227	NASDAQ	FYX	Mon, Jun 18, 2012	30.33	30.61	30.31	30.49
1226	NASDAQ	FYX	Fri, Jun 15, 2012	30.20	30.57	30.09	30.57
1225	NASDAQ	FYX	Thu, Jun 14, 2012	29.78	30.17	29.78	30.14
1224	NASDAQ	FYX	Wed, Jun 13, 2012	30.13	30.24	29.58	29.73
1223	NASDAQ	FYX	Tue, Jun 12, 2012	29.90	30.17	29.64	30.17
1222	NASDAQ	FYX	Mon, Jun 11, 2012	30.87	30.87	29.75	29.75
1221	NASDAQ	FYX	Fri, Jun 8, 2012	30.18	30.62	30.00	30.54
1220	NASDAQ	FYX	Thu, Jun 7, 2012	30.91	30.91	30.24	30.24
1219	NASDAQ	FYX	Wed, Jun 6, 2012	29.84	30.38	29.84	30.38
1218	NASDAQ	FYX	Tue, Jun 5, 2012	29.19	29.62	29.03	29.60
1217	NASDAQ	FYX	Mon, Jun 4, 2012	29.52	29.60	29.06	29.37
1216	NASDAQ	FYX	Fri, Jun 1, 2012	29.69	29.83	29.36	29.38
1215	NASDAQ	FYX	Thu, May 31, 2012	30.44	30.47	29.95	30.35
1214	NASDAQ	FYX	Wed, May 30, 2012	30.61	30.71	30.36	30.42
1213	NASDAQ	FYX	Tue, May 29, 2012	30.88	31.02	30.63	30.94
1212	NASDAQ	FYX	Fri, May 25, 2012	30.50	30.61	30.40	30.50
1211	NASDAQ	FYX	Thu, May 24, 2012	30.50	30.51	30.06	30.45
1210	NASDAQ	FYX	Wed, May 23, 2012	29.86	30.52	29.79	30.49
1209	NASDAQ	FYX	Tue, May 22, 2012	30.67	30.81	30.17	30.34
1208	NASDAQ	FYX	Mon, May 21, 2012	30.15	30.62	29.97	30.62
1207	NASDAQ	FYX	Fri, May 18, 2012	30.36	30.50	30.01	30.06
1206	NASDAQ	FYX	Thu, May 17, 2012	31.00	31.00	30.31	30.31
1205	NASDAQ	FYX	Wed, May 16, 2012	31.25	31.42	30.92	30.98
1204	NASDAQ	FYX	Tue, May 15, 2012	31.11	31.39	31.05	31.15
1203	NASDAQ	FYX	Mon, May 14, 2012	31.15	31.36	30.95	31.09
1202	NASDAQ	FYX	Fri, May 11, 2012	31.35	31.67	31.35	31.51
1201	NASDAQ	FYX	Thu, May 10, 2012	31.78	31.84	31.46	31.64
1200	NASDAQ	FYX	Wed, May 9, 2012	31.23	31.66	31.11	31.51
1199	NASDAQ	FYX	Tue, May 8, 2012	31.41	31.67	31.20	31.67
1198	NASDAQ	FYX	Mon, May 7, 2012	31.41	31.79	31.41	31.64
1197	NASDAQ	FYX	Fri, May 4, 2012	32.12	32.12	31.59	31.67
1196	NASDAQ	FYX	Thu, May 3, 2012	32.78	32.78	32.13	32.27
1195	NASDAQ	FYX	Wed, May 2, 2012	32.45	32.80	32.29	32.73
1194	NASDAQ	FYX	Tue, May 1, 2012	32.69	33.29	32.62	32.62
1193	NASDAQ	FYX	Mon, Apr 30, 2012	33.06	33.06	32.66	32.66
1192	NASDAQ	FYX	Fri, Apr 27, 2012	32.82	33.14	32.45	33.09
1191	NASDAQ	FYX	Thu, Apr 26, 2012	32.40	32.82	32.40	32.74
1190	NASDAQ	FYX	Wed, Apr 25, 2012	32.36	32.63	32.28	32.46
1189	NASDAQ	FYX	Tue, Apr 24, 2012	31.74	32.07	31.68	31.88
1188	NASDAQ	FYX	Mon, Apr 23, 2012	31.71	31.76	31.41	31.70
1187	NASDAQ	FYX	Fri, Apr 20, 2012	32.30	32.55	32.19	32.21
1186	NASDAQ	FYX	Thu, Apr 19, 2012	32.23	32.55	31.88	32.12
1185	NASDAQ	FYX	Wed, Apr 18, 2012	32.48	32.52	32.15	32.28
1184	NASDAQ	FYX	Tue, Apr 17, 2012	32.41	32.92	32.40	32.62
1183	NASDAQ	FYX	Mon, Apr 16, 2012	32.24	32.31	31.88	32.13
1182	NASDAQ	FYX	Fri, Apr 13, 2012	32.42	32.42	32.02	32.06
1181	NASDAQ	FYX	Thu, Apr 12, 2012	32.11	32.66	32.10	32.61
1180	NASDAQ	FYX	Wed, Apr 11, 2012	31.84	32.06	31.75	32.06
1179	NASDAQ	FYX	Tue, Apr 10, 2012	32.29	32.30	31.45	31.55
1178	NASDAQ	FYX	Mon, Apr 9, 2012	32.38	32.51	32.11	32.36
1177	NASDAQ	FYX	Thu, Apr 5, 2012	33.02	33.15	32.90	33.02
1176	NASDAQ	FYX	Wed, Apr 4, 2012	33.27	33.31	32.89	33.14
1175	NASDAQ	FYX	Tue, Apr 3, 2012	33.87	34.00	33.52	33.65
1174	NASDAQ	FYX	Mon, Apr 2, 2012	33.32	33.93	33.28	33.93
1173	NASDAQ	FYX	Fri, Mar 30, 2012	33.75	33.75	33.36	33.48
1172	NASDAQ	FYX	Thu, Mar 29, 2012	33.45	33.65	33.16	33.56
1171	NASDAQ	FYX	Wed, Mar 28, 2012	33.80	33.88	33.35	33.60
1170	NASDAQ	FYX	Tue, Mar 27, 2012	34.13	34.20	33.84	33.87
1169	NASDAQ	FYX	Mon, Mar 26, 2012	33.78	34.15	33.76	34.08
1168	NASDAQ	FYX	Fri, Mar 23, 2012	33.01	33.35	32.82	33.35
1167	NASDAQ	FYX	Thu, Mar 22, 2012	33.08	33.14	32.79	33.01
1166	NASDAQ	FYX	Wed, Mar 21, 2012	33.40	33.53	33.20	33.28
1165	NASDAQ	FYX	Tue, Mar 20, 2012	33.39	33.51	33.15	33.32
1164	NASDAQ	FYX	Mon, Mar 19, 2012	33.30	33.89	33.28	33.67
1163	NASDAQ	FYX	Fri, Mar 16, 2012	33.41	33.44	33.28	33.30
1162	NASDAQ	FYX	Thu, Mar 15, 2012	33.14	33.46	33.02	33.45
1161	NASDAQ	FYX	Wed, Mar 14, 2012	33.37	33.50	33.05	33.20
1160	NASDAQ	FYX	Tue, Mar 13, 2012	33.03	33.46	32.91	33.45
1159	NASDAQ	FYX	Mon, Mar 12, 2012	32.82	32.89	32.60	32.75
1158	NASDAQ	FYX	Fri, Mar 9, 2012	32.51	32.94	32.51	32.73
1157	NASDAQ	FYX	Thu, Mar 8, 2012	32.02	32.29	31.76	32.23
1156	NASDAQ	FYX	Wed, Mar 7, 2012	31.63	31.88	31.63	31.81
1155	NASDAQ	FYX	Tue, Mar 6, 2012	32.24	32.24	31.47	31.56
1154	NASDAQ	FYX	Mon, Mar 5, 2012	32.02	32.20	31.86	32.17
1153	NASDAQ	FYX	Fri, Mar 2, 2012	32.73	32.77	32.00	32.12
1152	NASDAQ	FYX	Thu, Mar 1, 2012	32.69	33.13	32.66	32.71
1151	NASDAQ	FYX	Wed, Feb 29, 2012	33.33	33.36	32.54	32.54
1150	NASDAQ	FYX	Tue, Feb 28, 2012	33.20	33.49	33.00	33.18
1149	NASDAQ	FYX	Mon, Feb 27, 2012	33.10	33.48	32.95	33.28
1148	NASDAQ	FYX	Fri, Feb 24, 2012	33.56	33.58	33.34	33.43
1147	NASDAQ	FYX	Thu, Feb 23, 2012	33.27	33.58	33.00	33.55
1146	NASDAQ	FYX	Wed, Feb 22, 2012	33.39	33.48	33.14	33.17
1145	NASDAQ	FYX	Tue, Feb 21, 2012	33.65	33.75	33.26	33.44
1144	NASDAQ	FYX	Fri, Feb 17, 2012	33.71	33.74	33.59	33.64
1143	NASDAQ	FYX	Thu, Feb 16, 2012	32.96	33.58	32.95	33.56
1142	NASDAQ	FYX	Wed, Feb 15, 2012	33.47	33.47	32.87	32.90
1141	NASDAQ	FYX	Tue, Feb 14, 2012	33.30	33.30	32.98	33.26
1140	NASDAQ	FYX	Mon, Feb 13, 2012	33.24	33.44	33.15	33.39
1139	NASDAQ	FYX	Fri, Feb 10, 2012	33.13	33.17	32.91	33.00
1138	NASDAQ	FYX	Thu, Feb 9, 2012	33.77	33.77	33.27	33.49
1137	NASDAQ	FYX	Wed, Feb 8, 2012	33.67	33.87	33.34	33.61
1136	NASDAQ	FYX	Tue, Feb 7, 2012	33.62	33.69	33.39	33.54
1135	NASDAQ	FYX	Mon, Feb 6, 2012	33.72	33.73	33.50	33.63
1134	NASDAQ	FYX	Fri, Feb 3, 2012	33.63	33.93	33.54	33.78
1133	NASDAQ	FYX	Thu, Feb 2, 2012	33.14	33.24	32.91	33.12
1132	NASDAQ	FYX	Wed, Feb 1, 2012	32.37	32.97	32.36	32.97
1131	NASDAQ	FYX	Tue, Jan 31, 2012	32.36	32.51	31.92	32.16
1130	NASDAQ	FYX	Mon, Jan 30, 2012	32.00	32.25	31.95	32.11
1129	NASDAQ	FYX	Fri, Jan 27, 2012	32.09	32.40	32.09	32.39
1128	NASDAQ	FYX	Thu, Jan 26, 2012	32.42	32.42	32.05	32.17
1127	NASDAQ	FYX	Wed, Jan 25, 2012	32.08	32.28	31.90	32.24
1126	NASDAQ	FYX	Tue, Jan 24, 2012	31.54	32.08	31.54	32.05
1125	NASDAQ	FYX	Mon, Jan 23, 2012	31.79	32.03	31.50	31.82
1124	NASDAQ	FYX	Fri, Jan 20, 2012	31.67	31.86	31.67	31.81
1123	NASDAQ	FYX	Thu, Jan 19, 2012	31.69	31.85	31.53	31.67
1122	NASDAQ	FYX	Wed, Jan 18, 2012	30.96	31.53	30.92	31.53
1121	NASDAQ	FYX	Tue, Jan 17, 2012	31.25	31.28	30.88	31.00
1120	NASDAQ	FYX	Fri, Jan 13, 2012	30.88	30.95	30.72	30.91
1119	NASDAQ	FYX	Thu, Jan 12, 2012	31.05	31.20	30.75	31.20
1118	NASDAQ	FYX	Wed, Jan 11, 2012	30.77	31.02	30.74	30.92
1117	NASDAQ	FYX	Tue, Jan 10, 2012	30.85	30.93	30.73	30.83
1116	NASDAQ	FYX	Mon, Jan 9, 2012	30.53	30.53	30.23	30.41
1115	NASDAQ	FYX	Fri, Jan 6, 2012	30.45	30.55	30.19	30.35
1114	NASDAQ	FYX	Thu, Jan 5, 2012	29.94	30.49	29.71	30.45
1113	NASDAQ	FYX	Wed, Jan 4, 2012	30.17	30.36	30.04	30.25
1112	NASDAQ	FYX	Tue, Jan 3, 2012	30.65	30.77	30.31	30.48
1111	NASDAQ	FYX	Fri, Dec 30, 2011	30.18	30.28	29.88	29.91
1110	NASDAQ	FYX	Thu, Dec 29, 2011	30.01	30.25	29.87	30.19
1109	NASDAQ	FYX	Wed, Dec 28, 2011	30.34	30.34	29.80	29.89
1108	NASDAQ	FYX	Tue, Dec 27, 2011	30.22	30.60	30.22	30.44
1107	NASDAQ	FYX	Fri, Dec 23, 2011	30.34	30.34	30.06	30.29
1106	NASDAQ	FYX	Thu, Dec 22, 2011	30.13	30.41	30.12	30.24
1105	NASDAQ	FYX	Wed, Dec 21, 2011	29.60	30.08	29.40	30.04
1104	NASDAQ	FYX	Tue, Dec 20, 2011	29.25	29.93	29.18	29.89
1103	NASDAQ	FYX	Mon, Dec 19, 2011	29.45	29.59	28.65	28.66
1102	NASDAQ	FYX	Fri, Dec 16, 2011	29.25	29.47	28.91	29.18
1101	NASDAQ	FYX	Thu, Dec 15, 2011	28.91	28.98	28.69	28.86
1100	NASDAQ	FYX	Wed, Dec 14, 2011	28.74	28.74	28.35	28.50
1099	NASDAQ	FYX	Tue, Dec 13, 2011	29.73	29.88	28.78	28.89
1098	NASDAQ	FYX	Mon, Dec 12, 2011	29.31	29.48	29.11	29.48
1097	NASDAQ	FYX	Fri, Dec 9, 2011	28.96	30.00	28.96	29.84
1096	NASDAQ	FYX	Thu, Dec 8, 2011	29.56	29.63	28.92	28.96
1095	NASDAQ	FYX	Wed, Dec 7, 2011	29.50	29.96	29.18	29.86
1094	NASDAQ	FYX	Tue, Dec 6, 2011	29.89	30.08	29.63	29.86
1093	NASDAQ	FYX	Mon, Dec 5, 2011	30.01	30.18	29.70	29.91
1092	NASDAQ	FYX	Fri, Dec 2, 2011	29.66	29.93	29.44	29.47
1091	NASDAQ	FYX	Thu, Dec 1, 2011	29.49	29.70	29.28	29.33
1090	NASDAQ	FYX	Wed, Nov 30, 2011	29.05	29.53	28.91	29.52
1089	NASDAQ	FYX	Tue, Nov 29, 2011	27.84	28.02	27.68	27.84
1088	NASDAQ	FYX	Mon, Nov 28, 2011	27.56	28.01	27.56	27.93
1087	NASDAQ	FYX	Fri, Nov 25, 2011	26.91	27.25	26.66	26.66
1086	NASDAQ	FYX	Wed, Nov 23, 2011	27.68	27.68	27.05	27.05
1085	NASDAQ	FYX	Tue, Nov 22, 2011	28.21	28.33	27.92	27.92
1084	NASDAQ	FYX	Mon, Nov 21, 2011	28.42	28.43	27.98	28.21
1083	NASDAQ	FYX	Fri, Nov 18, 2011	28.92	29.11	28.72	28.89
1082	NASDAQ	FYX	Thu, Nov 17, 2011	29.25	29.48	28.80	28.82
1081	NASDAQ	FYX	Wed, Nov 16, 2011	29.72	30.01	29.36	29.40
1080	NASDAQ	FYX	Tue, Nov 15, 2011	29.30	30.02	29.21	29.95
1079	NASDAQ	FYX	Mon, Nov 14, 2011	29.72	29.88	29.32	29.51
1078	NASDAQ	FYX	Fri, Nov 11, 2011	29.44	29.99	29.44	29.94
1077	NASDAQ	FYX	Thu, Nov 10, 2011	29.45	29.45	28.95	29.14
1076	NASDAQ	FYX	Wed, Nov 9, 2011	29.55	29.62	28.82	28.82
1075	NASDAQ	FYX	Tue, Nov 8, 2011	30.08	30.18	29.51	30.18
1074	NASDAQ	FYX	Mon, Nov 7, 2011	29.88	29.91	29.24	29.81
1073	NASDAQ	FYX	Fri, Nov 4, 2011	29.67	29.92	29.46	29.84
1072	NASDAQ	FYX	Thu, Nov 3, 2011	29.74	30.08	29.13	30.07
1071	NASDAQ	FYX	Wed, Nov 2, 2011	29.08	29.35	28.83	29.35
1070	NASDAQ	FYX	Tue, Nov 1, 2011	28.08	29.13	28.08	28.57
1069	NASDAQ	FYX	Mon, Oct 31, 2011	29.90	30.18	29.62	29.62
1068	NASDAQ	FYX	Fri, Oct 28, 2011	30.54	30.73	30.36	30.47
1067	NASDAQ	FYX	Thu, Oct 27, 2011	30.27	30.81	29.80	30.56
1066	NASDAQ	FYX	Wed, Oct 26, 2011	28.91	29.11	28.14	29.01
1065	NASDAQ	FYX	Tue, Oct 25, 2011	29.15	29.15	28.39	28.40
1064	NASDAQ	FYX	Mon, Oct 24, 2011	28.62	29.40	28.62	29.39
1063	NASDAQ	FYX	Fri, Oct 21, 2011	28.13	28.39	27.93	28.39
1062	NASDAQ	FYX	Thu, Oct 20, 2011	27.42	27.70	27.04	27.67
1061	NASDAQ	FYX	Wed, Oct 19, 2011	28.12	28.39	27.57	27.64
1060	NASDAQ	FYX	Tue, Oct 18, 2011	27.57	28.23	26.98	28.21
1059	NASDAQ	FYX	Mon, Oct 17, 2011	28.19	28.20	27.41	27.45
1058	NASDAQ	FYX	Fri, Oct 14, 2011	28.18	28.43	27.96	28.43
1057	NASDAQ	FYX	Thu, Oct 13, 2011	27.82	27.89	27.47	27.89
1056	NASDAQ	FYX	Wed, Oct 12, 2011	27.73	28.11	27.63	28.05
1055	NASDAQ	FYX	Tue, Oct 11, 2011	26.97	27.50	26.70	27.40
1054	NASDAQ	FYX	Mon, Oct 10, 2011	26.68	27.18	26.57	27.17
1053	NASDAQ	FYX	Fri, Oct 7, 2011	26.93	26.93	26.05	26.25
1052	NASDAQ	FYX	Thu, Oct 6, 2011	26.07	26.78	26.07	26.78
1051	NASDAQ	FYX	Wed, Oct 5, 2011	25.73	26.25	25.67	26.20
1050	NASDAQ	FYX	Tue, Oct 4, 2011	23.91	25.85	23.84	25.85
1049	NASDAQ	FYX	Mon, Oct 3, 2011	25.32	25.59	24.17	24.17
1048	NASDAQ	FYX	Fri, Sep 30, 2011	25.81	26.32	25.58	25.58
1047	NASDAQ	FYX	Thu, Sep 29, 2011	26.32	26.52	25.64	26.13
1046	NASDAQ	FYX	Wed, Sep 28, 2011	26.74	26.91	25.82	25.83
1045	NASDAQ	FYX	Tue, Sep 27, 2011	26.79	27.42	26.60	26.83
1044	NASDAQ	FYX	Mon, Sep 26, 2011	25.90	26.25	25.48	26.25
1043	NASDAQ	FYX	Fri, Sep 23, 2011	25.30	25.88	25.29	25.59
1042	NASDAQ	FYX	Thu, Sep 22, 2011	25.23	25.85	24.97	25.36
1041	NASDAQ	FYX	Wed, Sep 21, 2011	27.10	27.19	26.34	26.34
1040	NASDAQ	FYX	Tue, Sep 20, 2011	27.78	27.95	27.12	27.13
1039	NASDAQ	FYX	Mon, Sep 19, 2011	27.28	27.92	27.28	27.78
1038	NASDAQ	FYX	Fri, Sep 16, 2011	28.17	28.21	27.89	28.07
1037	NASDAQ	FYX	Thu, Sep 15, 2011	27.94	28.13	27.58	27.93
1036	NASDAQ	FYX	Wed, Sep 14, 2011	27.35	28.09	27.01	27.74
1035	NASDAQ	FYX	Tue, Sep 13, 2011	26.91	27.21	26.75	27.16
1034	NASDAQ	FYX	Mon, Sep 12, 2011	26.18	26.71	26.14	26.64
1033	NASDAQ	FYX	Fri, Sep 9, 2011	27.06	27.14	26.24	26.53
1032	NASDAQ	FYX	Thu, Sep 8, 2011	28.00	28.05	27.31	27.34
1031	NASDAQ	FYX	Wed, Sep 7, 2011	27.48	27.89	27.44	27.89
1030	NASDAQ	FYX	Tue, Sep 6, 2011	26.89	26.93	26.08	26.93
1029	NASDAQ	FYX	Fri, Sep 2, 2011	27.58	27.59	26.73	26.92
1028	NASDAQ	FYX	Thu, Sep 1, 2011	28.71	28.98	27.80	27.96
1027	NASDAQ	FYX	Wed, Aug 31, 2011	28.91	29.07	28.30	28.69
1026	NASDAQ	FYX	Tue, Aug 30, 2011	28.32	28.84	28.05	28.63
1025	NASDAQ	FYX	Mon, Aug 29, 2011	27.86	28.52	27.84	28.52
1024	NASDAQ	FYX	Fri, Aug 26, 2011	26.42	27.21	26.11	26.99
1023	NASDAQ	FYX	Thu, Aug 25, 2011	27.49	27.49	26.46	26.58
1022	NASDAQ	FYX	Wed, Aug 24, 2011	26.82	27.35	26.69	27.28
1021	NASDAQ	FYX	Tue, Aug 23, 2011	25.81	26.94	25.75	26.94
1020	NASDAQ	FYX	Mon, Aug 22, 2011	26.21	26.21	25.43	25.58
1019	NASDAQ	FYX	Fri, Aug 19, 2011	25.30	26.30	25.30	25.53
1018	NASDAQ	FYX	Thu, Aug 18, 2011	26.74	26.74	25.83	26.06
1017	NASDAQ	FYX	Wed, Aug 17, 2011	27.85	27.95	27.29	27.47
1016	NASDAQ	FYX	Tue, Aug 16, 2011	27.73	27.83	27.25	27.53
1015	NASDAQ	FYX	Mon, Aug 15, 2011	27.66	28.13	27.63	28.13
1014	NASDAQ	FYX	Fri, Aug 12, 2011	27.48	27.60	27.00	27.38
1013	NASDAQ	FYX	Thu, Aug 11, 2011	26.06	27.56	26.01	27.26
1012	NASDAQ	FYX	Wed, Aug 10, 2011	26.67	26.98	25.95	25.95
1011	NASDAQ	FYX	Tue, Aug 9, 2011	26.47	27.44	25.22	27.44
1010	NASDAQ	FYX	Mon, Aug 8, 2011	27.14	27.82	25.73	25.73
1009	NASDAQ	FYX	Fri, Aug 5, 2011	28.86	28.86	27.40	28.19
1008	NASDAQ	FYX	Thu, Aug 4, 2011	29.77	29.77	28.53	28.61
1007	NASDAQ	FYX	Wed, Aug 3, 2011	29.86	30.18	29.18	30.18
1006	NASDAQ	FYX	Tue, Aug 2, 2011	30.60	30.97	29.83	29.88
1005	NASDAQ	FYX	Mon, Aug 1, 2011	31.15	31.39	30.51	30.84
1004	NASDAQ	FYX	Fri, Jul 29, 2011	30.58	31.11	30.33	30.87
1003	NASDAQ	FYX	Thu, Jul 28, 2011	31.05	31.44	30.94	30.96
1002	NASDAQ	FYX	Wed, Jul 27, 2011	31.82	31.82	31.00	31.02
1001	NASDAQ	FYX	Tue, Jul 26, 2011	32.17	32.17	31.85	31.92
1000	NASDAQ	FYX	Mon, Jul 25, 2011	32.10	32.51	32.10	32.17
999	NASDAQ	FYX	Fri, Jul 22, 2011	32.67	32.67	32.31	32.56
998	NASDAQ	FYX	Thu, Jul 21, 2011	32.48	32.74	32.32	32.69
997	NASDAQ	FYX	Wed, Jul 20, 2011	32.37	32.37	32.03	32.24
996	NASDAQ	FYX	Tue, Jul 19, 2011	31.94	32.38	31.94	32.34
995	NASDAQ	FYX	Mon, Jul 18, 2011	31.92	32.01	31.50	31.65
994	NASDAQ	FYX	Fri, Jul 15, 2011	31.99	32.12	31.89	32.06
993	NASDAQ	FYX	Thu, Jul 14, 2011	32.52	32.68	31.93	31.97
992	NASDAQ	FYX	Wed, Jul 13, 2011	32.37	32.75	32.35	32.48
991	NASDAQ	FYX	Tue, Jul 12, 2011	32.15	32.50	32.11	32.16
990	NASDAQ	FYX	Mon, Jul 11, 2011	32.57	32.61	32.24	32.32
989	NASDAQ	FYX	Fri, Jul 8, 2011	32.73	32.98	32.65	32.95
988	NASDAQ	FYX	Thu, Jul 7, 2011	32.93	33.29	32.91	33.10
987	NASDAQ	FYX	Wed, Jul 6, 2011	32.53	32.76	32.52	32.69
986	NASDAQ	FYX	Tue, Jul 5, 2011	32.44	32.66	32.37	32.61
985	NASDAQ	FYX	Fri, Jul 1, 2011	32.01	32.50	31.87	32.43
984	NASDAQ	FYX	Thu, Jun 30, 2011	31.73	31.98	31.67	31.96
983	NASDAQ	FYX	Wed, Jun 29, 2011	31.67	31.70	31.46	31.56
982	NASDAQ	FYX	Tue, Jun 28, 2011	31.24	31.51	31.24	31.51
981	NASDAQ	FYX	Mon, Jun 27, 2011	30.68	31.10	30.56	31.07
980	NASDAQ	FYX	Fri, Jun 24, 2011	30.98	31.02	30.62	30.64
979	NASDAQ	FYX	Thu, Jun 23, 2011	30.26	30.94	30.17	30.91
978	NASDAQ	FYX	Wed, Jun 22, 2011	30.76	31.10	30.71	30.71
977	NASDAQ	FYX	Tue, Jun 21, 2011	30.54	30.98	30.49	30.97
976	NASDAQ	FYX	Mon, Jun 20, 2011	30.14	30.38	30.02	30.30
975	NASDAQ	FYX	Fri, Jun 17, 2011	30.31	30.41	29.99	30.06
974	NASDAQ	FYX	Thu, Jun 16, 2011	29.97	30.30	29.69	29.88
973	NASDAQ	FYX	Wed, Jun 15, 2011	30.14	30.34	29.93	30.03
972	NASDAQ	FYX	Tue, Jun 14, 2011	30.00	30.53	30.00	30.42
971	NASDAQ	FYX	Mon, Jun 13, 2011	29.95	30.02	29.69	29.72
970	NASDAQ	FYX	Fri, Jun 10, 2011	30.15	30.15	29.70	29.79
969	NASDAQ	FYX	Thu, Jun 9, 2011	30.20	30.47	30.10	30.31
968	NASDAQ	FYX	Wed, Jun 8, 2011	30.36	30.43	30.09	30.17
967	NASDAQ	FYX	Tue, Jun 7, 2011	30.57	30.75	30.46	30.49
966	NASDAQ	FYX	Mon, Jun 6, 2011	30.89	30.90	30.38	30.43
965	NASDAQ	FYX	Fri, Jun 3, 2011	31.00	31.19	30.82	30.83
964	NASDAQ	FYX	Thu, Jun 2, 2011	31.46	31.58	31.28	31.41
963	NASDAQ	FYX	Wed, Jun 1, 2011	32.36	32.36	31.41	31.52
962	NASDAQ	FYX	Tue, May 31, 2011	32.23	32.43	32.02	32.43
961	NASDAQ	FYX	Fri, May 27, 2011	31.85	32.02	31.75	31.81
960	NASDAQ	FYX	Thu, May 26, 2011	31.24	31.71	31.14	31.67
959	NASDAQ	FYX	Wed, May 25, 2011	30.79	31.40	30.79	31.30
958	NASDAQ	FYX	Tue, May 24, 2011	31.15	31.25	30.87	30.94
957	NASDAQ	FYX	Mon, May 23, 2011	31.08	31.29	30.99	31.10
956	NASDAQ	FYX	Fri, May 20, 2011	31.75	31.80	31.43	31.65
955	NASDAQ	FYX	Thu, May 19, 2011	31.95	31.96	31.52	31.80
954	NASDAQ	FYX	Wed, May 18, 2011	31.44	31.85	31.51	31.81
953	NASDAQ	FYX	Tue, May 17, 2011	31.35	31.57	31.22	31.33
952	NASDAQ	FYX	Mon, May 16, 2011	31.89	32.04	31.58	31.64
951	NASDAQ	FYX	Fri, May 13, 2011	32.49	32.50	31.97	32.02
950	NASDAQ	FYX	Thu, May 12, 2011	31.95	32.54	31.89	32.48
949	NASDAQ	FYX	Wed, May 11, 2011	32.64	32.52	32.01	32.17
948	NASDAQ	FYX	Tue, May 10, 2011	32.21	32.66	32.21	32.65
947	NASDAQ	FYX	Mon, May 9, 2011	31.73	32.08	31.69	32.08
946	NASDAQ	FYX	Fri, May 6, 2011	32.01	32.12	31.63	31.77
945	NASDAQ	FYX	Thu, May 5, 2011	31.50	32.04	31.50	31.65
944	NASDAQ	FYX	Wed, May 4, 2011	32.07	32.07	31.52	31.71
943	NASDAQ	FYX	Tue, May 3, 2011	32.33	32.45	31.80	31.96
942	NASDAQ	FYX	Mon, May 2, 2011	32.83	32.84	32.37	32.37
941	NASDAQ	FYX	Fri, Apr 29, 2011	32.73	32.89	32.66	32.80
940	NASDAQ	FYX	Thu, Apr 28, 2011	32.61	32.69	32.51	32.69
939	NASDAQ	FYX	Wed, Apr 27, 2011	32.35	32.62	32.29	32.62
938	NASDAQ	FYX	Tue, Apr 26, 2011	32.03	32.47	32.00	32.30
937	NASDAQ	FYX	Mon, Apr 25, 2011	32.01	32.02	31.76	31.92
936	NASDAQ	FYX	Thu, Apr 21, 2011	31.97	32.05	31.85	32.05
935	NASDAQ	FYX	Wed, Apr 20, 2011	31.61	31.85	31.61	31.77
934	NASDAQ	FYX	Tue, Apr 19, 2011	31.25	31.40	31.04	31.21
933	NASDAQ	FYX	Mon, Apr 18, 2011	31.06	31.22	30.96	31.13
932	NASDAQ	FYX	Fri, Apr 15, 2011	31.35	31.66	31.14	31.58
931	NASDAQ	FYX	Thu, Apr 14, 2011	30.95	31.36	30.91	31.34
930	NASDAQ	FYX	Wed, Apr 13, 2011	31.38	31.40	30.91	31.18
929	NASDAQ	FYX	Tue, Apr 12, 2011	31.51	31.60	31.22	31.27
928	NASDAQ	FYX	Mon, Apr 11, 2011	32.01	32.01	31.61	31.65
927	NASDAQ	FYX	Fri, Apr 8, 2011	32.48	32.50	31.82	31.93
926	NASDAQ	FYX	Thu, Apr 7, 2011	32.71	32.79	32.36	32.45
925	NASDAQ	FYX	Wed, Apr 6, 2011	32.87	32.93	32.47	32.66
924	NASDAQ	FYX	Tue, Apr 5, 2011	32.49	32.80	32.32	32.56
923	NASDAQ	FYX	Mon, Apr 4, 2011	32.45	32.49	32.33	32.45
922	NASDAQ	FYX	Fri, Apr 1, 2011	32.42	32.55	32.23	32.25
921	NASDAQ	FYX	Thu, Mar 31, 2011	32.04	32.23	31.97	32.23
920	NASDAQ	FYX	Wed, Mar 30, 2011	31.89	32.05	31.77	32.02
919	NASDAQ	FYX	Tue, Mar 29, 2011	31.56	31.68	31.25	31.64
918	NASDAQ	FYX	Mon, Mar 28, 2011	31.68	31.68	31.36	31.36
917	NASDAQ	FYX	Fri, Mar 25, 2011	31.34	31.76	31.27	31.44
916	NASDAQ	FYX	Thu, Mar 24, 2011	31.10	31.25	30.89	31.15
915	NASDAQ	FYX	Wed, Mar 23, 2011	30.81	30.97	30.41	30.89
914	NASDAQ	FYX	Tue, Mar 22, 2011	31.08	31.08	30.75	30.86
913	NASDAQ	FYX	Mon, Mar 21, 2011	30.68	30.92	30.65	30.92
912	NASDAQ	FYX	Fri, Mar 18, 2011	30.14	30.25	30.10	30.25
911	NASDAQ	FYX	Thu, Mar 17, 2011	30.21	30.21	29.86	29.87
910	NASDAQ	FYX	Wed, Mar 16, 2011	30.07	30.27	29.71	29.74
909	NASDAQ	FYX	Tue, Mar 15, 2011	29.72	30.23	29.44	30.18
908	NASDAQ	FYX	Mon, Mar 14, 2011	30.27	30.56	30.06	30.37
907	NASDAQ	FYX	Fri, Mar 11, 2011	30.33	30.71	30.14	30.58
906	NASDAQ	FYX	Thu, Mar 10, 2011	30.69	30.72	29.00	30.53
905	NASDAQ	FYX	Wed, Mar 9, 2011	31.39	31.49	31.19	31.32
904	NASDAQ	FYX	Tue, Mar 8, 2011	30.85	31.50	30.65	31.32
903	NASDAQ	FYX	Mon, Mar 7, 2011	31.57	31.60	30.60	30.91
902	NASDAQ	FYX	Fri, Mar 4, 2011	31.64	31.64	31.00	31.38
901	NASDAQ	FYX	Thu, Mar 3, 2011	31.16	31.57	31.16	31.47
900	NASDAQ	FYX	Wed, Mar 2, 2011	30.78	30.93	30.53	30.78
899	NASDAQ	FYX	Tue, Mar 1, 2011	31.46	31.46	30.60	30.67
898	NASDAQ	FYX	Mon, Feb 28, 2011	31.51	31.51	30.99	31.20
897	NASDAQ	FYX	Fri, Feb 25, 2011	30.73	31.26	30.73	31.26
896	NASDAQ	FYX	Thu, Feb 24, 2011	30.38	30.65	30.18	30.55
895	NASDAQ	FYX	Wed, Feb 23, 2011	30.92	30.94	30.12	30.27
894	NASDAQ	FYX	Tue, Feb 22, 2011	31.37	31.54	30.90	30.94
893	NASDAQ	FYX	Fri, Feb 18, 2011	31.84	31.92	31.67	31.77
892	NASDAQ	FYX	Thu, Feb 17, 2011	31.49	31.81	31.45	31.70
891	NASDAQ	FYX	Wed, Feb 16, 2011	31.27	31.51	31.26	31.47
890	NASDAQ	FYX	Tue, Feb 15, 2011	31.44	31.45	31.13	31.17
889	NASDAQ	FYX	Mon, Feb 14, 2011	31.50	31.50	31.37	31.47
888	NASDAQ	FYX	Fri, Feb 11, 2011	31.05	31.39	30.86	31.39
887	NASDAQ	FYX	Thu, Feb 10, 2011	30.86	31.09	30.70	31.09
886	NASDAQ	FYX	Wed, Feb 9, 2011	31.18	31.18	30.80	30.92
885	NASDAQ	FYX	Tue, Feb 8, 2011	30.87	31.10	30.79	31.10
884	NASDAQ	FYX	Mon, Feb 7, 2011	30.73	31.02	30.71	30.89
883	NASDAQ	FYX	Fri, Feb 4, 2011	30.50	30.59	30.37	30.53
882	NASDAQ	FYX	Thu, Feb 3, 2011	30.63	30.63	30.17	30.54
881	NASDAQ	FYX	Wed, Feb 2, 2011	30.78	30.78	30.44	30.48
880	NASDAQ	FYX	Tue, Feb 1, 2011	30.06	30.71	30.06	30.62
879	NASDAQ	FYX	Mon, Jan 31, 2011	30.12	30.16	29.72	29.96
878	NASDAQ	FYX	Fri, Jan 28, 2011	30.20	30.20	29.78	29.87
877	NASDAQ	FYX	Thu, Jan 27, 2011	30.46	30.75	30.35	30.63
876	NASDAQ	FYX	Wed, Jan 26, 2011	29.92	30.48	29.84	30.45
875	NASDAQ	FYX	Tue, Jan 25, 2011	29.73	29.85	29.56	29.85
874	NASDAQ	FYX	Mon, Jan 24, 2011	29.60	29.86	29.49	29.73
873	NASDAQ	FYX	Fri, Jan 21, 2011	30.01	30.01	29.49	29.49
872	NASDAQ	FYX	Thu, Jan 20, 2011	30.15	30.15	29.64	29.73
871	NASDAQ	FYX	Wed, Jan 19, 2011	30.70	30.83	29.99	30.01
870	NASDAQ	FYX	Tue, Jan 18, 2011	30.85	30.86	30.58	30.81
869	NASDAQ	FYX	Fri, Jan 14, 2011	30.61	30.91	30.55	30.87
868	NASDAQ	FYX	Thu, Jan 13, 2011	30.73	30.74	30.47	30.60
867	NASDAQ	FYX	Wed, Jan 12, 2011	30.56	30.68	30.43	30.60
866	NASDAQ	FYX	Tue, Jan 11, 2011	30.42	30.45	30.11	30.28
865	NASDAQ	FYX	Mon, Jan 10, 2011	29.84	30.35	29.84	30.20
864	NASDAQ	FYX	Fri, Jan 7, 2011	30.48	30.48	29.75	30.14
863	NASDAQ	FYX	Thu, Jan 6, 2011	30.52	30.52	30.18	30.29
862	NASDAQ	FYX	Wed, Jan 5, 2011	30.01	30.45	30.01	30.44
861	NASDAQ	FYX	Tue, Jan 4, 2011	30.71	30.74	29.88	30.16
860	NASDAQ	FYX	Mon, Jan 3, 2011	30.27	30.79	30.24	30.73
859	NASDAQ	FYX	Fri, Dec 31, 2010	30.43	30.43	30.07	30.08
858	NASDAQ	FYX	Thu, Dec 30, 2010	30.49	30.54	30.41	30.41
857	NASDAQ	FYX	Wed, Dec 29, 2010	30.55	30.55	30.39	30.44
856	NASDAQ	FYX	Tue, Dec 28, 2010	30.71	30.71	30.36	30.43
855	NASDAQ	FYX	Mon, Dec 27, 2010	30.35	30.60	30.29	30.56
854	NASDAQ	FYX	Thu, Dec 23, 2010	30.43	30.55	30.43	30.47
853	NASDAQ	FYX	Wed, Dec 22, 2010	30.67	30.67	30.42	30.47
852	NASDAQ	FYX	Tue, Dec 21, 2010	30.44	30.52	30.35	30.48
851	NASDAQ	FYX	Mon, Dec 20, 2010	30.39	30.48	30.22	30.28
850	NASDAQ	FYX	Fri, Dec 17, 2010	30.14	30.20	29.84	30.19
849	NASDAQ	FYX	Thu, Dec 16, 2010	29.74	30.03	29.68	30.03
848	NASDAQ	FYX	Wed, Dec 15, 2010	29.84	30.03	29.68	29.70
847	NASDAQ	FYX	Tue, Dec 14, 2010	29.94	29.94	29.74	29.77
846	NASDAQ	FYX	Mon, Dec 13, 2010	29.98	30.06	29.74	29.74
845	NASDAQ	FYX	Fri, Dec 10, 2010	29.68	29.93	29.54	29.92
844	NASDAQ	FYX	Thu, Dec 9, 2010	29.74	29.74	29.43	29.54
843	NASDAQ	FYX	Wed, Dec 8, 2010	29.56	29.69	29.46	29.50
842	NASDAQ	FYX	Tue, Dec 7, 2010	29.68	29.76	29.54	29.56
841	NASDAQ	FYX	Mon, Dec 6, 2010	29.19	29.38	29.06	29.35
840	NASDAQ	FYX	Fri, Dec 3, 2010	28.93	29.17	28.75	29.16
839	NASDAQ	FYX	Thu, Dec 2, 2010	28.71	29.00	28.71	28.97
838	NASDAQ	FYX	Wed, Dec 1, 2010	28.76	28.83	28.64	28.74
837	NASDAQ	FYX	Tue, Nov 30, 2010	28.01	28.32	27.93	28.15
836	NASDAQ	FYX	Mon, Nov 29, 2010	28.23	28.43	27.87	28.35
835	NASDAQ	FYX	Fri, Nov 26, 2010	28.37	28.47	28.32	28.37
834	NASDAQ	FYX	Wed, Nov 24, 2010	28.12	28.49	28.12	28.49
833	NASDAQ	FYX	Tue, Nov 23, 2010	27.76	27.85	27.56	27.82
832	NASDAQ	FYX	Mon, Nov 22, 2010	27.91	28.08	27.65	28.04
831	NASDAQ	FYX	Fri, Nov 19, 2010	27.83	27.96	27.61	27.90
830	NASDAQ	FYX	Thu, Nov 18, 2010	27.70	27.93	27.63	27.81
829	NASDAQ	FYX	Wed, Nov 17, 2010	27.31	27.35	27.21	27.30
828	NASDAQ	FYX	Tue, Nov 16, 2010	27.49	27.51	27.03	27.26
827	NASDAQ	FYX	Mon, Nov 15, 2010	27.87	27.97	27.72	27.72
826	NASDAQ	FYX	Fri, Nov 12, 2010	27.99	28.07	27.67	27.73
825	NASDAQ	FYX	Thu, Nov 11, 2010	28.05	28.31	27.99	28.18
824	NASDAQ	FYX	Wed, Nov 10, 2010	28.14	28.29	27.77	28.28
823	NASDAQ	FYX	Tue, Nov 9, 2010	28.50	28.50	27.88	28.01
822	NASDAQ	FYX	Mon, Nov 8, 2010	28.32	28.41	28.11	28.38
821	NASDAQ	FYX	Fri, Nov 5, 2010	28.43	28.53	28.23	28.35
820	NASDAQ	FYX	Thu, Nov 4, 2010	28.09	28.24	27.95	28.24
819	NASDAQ	FYX	Wed, Nov 3, 2010	27.57	27.60	27.32	27.55
818	NASDAQ	FYX	Tue, Nov 2, 2010	27.10	27.48	27.03	27.44
817	NASDAQ	FYX	Mon, Nov 1, 2010	27.25	27.31	26.70	26.70
816	NASDAQ	FYX	Fri, Oct 29, 2010	26.89	27.10	26.89	27.06
815	NASDAQ	FYX	Thu, Oct 28, 2010	27.71	27.71	26.78	26.94
814	NASDAQ	FYX	Wed, Oct 27, 2010	27.15	27.15	26.80	27.03
813	NASDAQ	FYX	Tue, Oct 26, 2010	27.17	27.40	27.04	27.23
812	NASDAQ	FYX	Mon, Oct 25, 2010	27.33	27.56	27.21	27.28
811	NASDAQ	FYX	Fri, Oct 22, 2010	27.00	27.12	26.95	27.12
810	NASDAQ	FYX	Thu, Oct 21, 2010	27.21	27.28	26.50	26.93
809	NASDAQ	FYX	Wed, Oct 20, 2010	26.93	27.10	26.92	27.04
808	NASDAQ	FYX	Tue, Oct 19, 2010	27.02	27.28	26.61	26.72
807	NASDAQ	FYX	Mon, Oct 18, 2010	27.17	27.34	27.17	27.33
806	NASDAQ	FYX	Fri, Oct 15, 2010	27.33	27.45	26.96	27.04
805	NASDAQ	FYX	Thu, Oct 14, 2010	27.09	27.23	26.91	27.15
804	NASDAQ	FYX	Wed, Oct 13, 2010	26.90	27.23	26.76	27.10
803	NASDAQ	FYX	Tue, Oct 12, 2010	26.54	26.78	26.30	26.71
802	NASDAQ	FYX	Mon, Oct 11, 2010	26.64	26.83	26.58	26.82
801	NASDAQ	FYX	Fri, Oct 8, 2010	26.23	26.73	26.14	26.60
800	NASDAQ	FYX	Thu, Oct 7, 2010	26.26	26.39	26.09	26.30
799	NASDAQ	FYX	Wed, Oct 6, 2010	26.42	26.42	26.17	26.19
798	NASDAQ	FYX	Tue, Oct 5, 2010	25.98	26.43	25.74	26.40
797	NASDAQ	FYX	Mon, Oct 4, 2010	25.93	25.93	25.48	25.61
796	NASDAQ	FYX	Fri, Oct 1, 2010	26.11	26.11	25.78	25.98
795	NASDAQ	FYX	Thu, Sep 30, 2010	26.18	26.26	25.69	25.91
794	NASDAQ	FYX	Wed, Sep 29, 2010	25.87	26.06	25.78	25.97
793	NASDAQ	FYX	Tue, Sep 28, 2010	25.65	25.77	25.24	25.77
792	NASDAQ	FYX	Mon, Sep 27, 2010	25.58	25.69	25.44	25.57
791	NASDAQ	FYX	Fri, Sep 24, 2010	25.23	25.61	25.15	25.61
790	NASDAQ	FYX	Thu, Sep 23, 2010	24.92	25.28	24.76	24.76
789	NASDAQ	FYX	Wed, Sep 22, 2010	25.30	25.32	24.87	25.04
788	NASDAQ	FYX	Tue, Sep 21, 2010	25.42	25.58	25.32	25.37
787	NASDAQ	FYX	Mon, Sep 20, 2010	24.72	25.52	24.72	25.52
786	NASDAQ	FYX	Fri, Sep 17, 2010	24.88	24.93	24.45	24.84
785	NASDAQ	FYX	Thu, Sep 16, 2010	24.89	24.89	24.50	24.70
784	NASDAQ	FYX	Wed, Sep 15, 2010	24.61	24.85	24.58	24.84
783	NASDAQ	FYX	Tue, Sep 14, 2010	24.81	24.98	24.74	24.74
782	NASDAQ	FYX	Mon, Sep 13, 2010	24.73	24.87	24.71	24.85
781	NASDAQ	FYX	Fri, Sep 10, 2010	24.52	24.52	24.16	24.30
780	NASDAQ	FYX	Thu, Sep 9, 2010	24.59	24.59	24.08	24.16
779	NASDAQ	FYX	Wed, Sep 8, 2010	24.30	24.37	24.14	24.29
778	NASDAQ	FYX	Tue, Sep 7, 2010	24.40	24.40	24.07	24.10
777	NASDAQ	FYX	Fri, Sep 3, 2010	24.53	24.65	24.39	24.61
776	NASDAQ	FYX	Thu, Sep 2, 2010	23.88	24.26	23.87	24.18
775	NASDAQ	FYX	Wed, Sep 1, 2010	23.47	23.93	23.38	23.91
774	NASDAQ	FYX	Tue, Aug 31, 2010	22.91	23.23	22.91	22.97
773	NASDAQ	FYX	Mon, Aug 30, 2010	23.44	23.50	23.08	23.08
772	NASDAQ	FYX	Fri, Aug 27, 2010	23.04	23.63	23.04	23.63
771	NASDAQ	FYX	Thu, Aug 26, 2010	23.34	23.38	23.01	23.03
770	NASDAQ	FYX	Wed, Aug 25, 2010	22.74	23.22	22.46	23.20
769	NASDAQ	FYX	Tue, Aug 24, 2010	22.63	23.06	22.53	22.86
768	NASDAQ	FYX	Mon, Aug 23, 2010	23.65	23.75	23.08	23.08
767	NASDAQ	FYX	Fri, Aug 20, 2010	23.26	23.42	23.10	23.42
766	NASDAQ	FYX	Thu, Aug 19, 2010	24.07	24.07	23.44	23.56
765	NASDAQ	FYX	Wed, Aug 18, 2010	23.89	24.30	23.82	24.12
764	NASDAQ	FYX	Tue, Aug 17, 2010	24.05	24.17	23.95	23.98
763	NASDAQ	FYX	Mon, Aug 16, 2010	23.17	23.67	23.17	23.41
762	NASDAQ	FYX	Fri, Aug 13, 2010	23.67	23.67	23.33	23.33
761	NASDAQ	FYX	Thu, Aug 12, 2010	23.43	23.75	23.15	23.72
760	NASDAQ	FYX	Wed, Aug 11, 2010	24.16	24.17	23.73	23.73
759	NASDAQ	FYX	Tue, Aug 10, 2010	25.00	25.00	24.54	24.80
758	NASDAQ	FYX	Mon, Aug 9, 2010	25.05	25.28	25.04	25.22
757	NASDAQ	FYX	Fri, Aug 6, 2010	24.68	25.02	24.41	24.93
756	NASDAQ	FYX	Thu, Aug 5, 2010	25.08	25.28	25.03	25.03
755	NASDAQ	FYX	Wed, Aug 4, 2010	25.20	25.40	25.20	25.37
754	NASDAQ	FYX	Tue, Aug 3, 2010	25.30	25.44	24.98	25.15
753	NASDAQ	FYX	Mon, Aug 2, 2010	25.40	25.51	25.12	25.37
752	NASDAQ	FYX	Fri, Jul 30, 2010	24.74	25.14	24.74	25.02
751	NASDAQ	FYX	Thu, Jul 29, 2010	25.29	25.29	24.69	24.98
750	NASDAQ	FYX	Wed, Jul 28, 2010	25.40	25.40	24.94	25.00
749	NASDAQ	FYX	Tue, Jul 27, 2010	25.80	25.80	25.40	25.46
748	NASDAQ	FYX	Mon, Jul 26, 2010	25.16	25.53	25.16	25.52
747	NASDAQ	FYX	Fri, Jul 23, 2010	24.39	25.06	24.39	25.05
746	NASDAQ	FYX	Thu, Jul 22, 2010	24.35	24.51	24.33	24.49
745	NASDAQ	FYX	Wed, Jul 21, 2010	24.24	24.24	23.60	23.63
744	NASDAQ	FYX	Tue, Jul 20, 2010	23.25	24.06	23.25	24.03
743	NASDAQ	FYX	Mon, Jul 19, 2010	23.51	23.61	23.20	23.58
742	NASDAQ	FYX	Fri, Jul 16, 2010	24.15	24.15	23.48	23.49
741	NASDAQ	FYX	Thu, Jul 15, 2010	24.56	24.56	24.11	24.43
740	NASDAQ	FYX	Wed, Jul 14, 2010	24.57	24.66	24.41	24.57
739	NASDAQ	FYX	Tue, Jul 13, 2010	24.16	24.67	24.16	24.67
738	NASDAQ	FYX	Mon, Jul 12, 2010	24.01	24.01	23.75	23.86
737	NASDAQ	FYX	Fri, Jul 9, 2010	23.72	23.83	23.72	23.79
736	NASDAQ	FYX	Thu, Jul 8, 2010	23.56	23.75	23.46	23.74
735	NASDAQ	FYX	Wed, Jul 7, 2010	22.87	23.21	22.85	23.21
734	NASDAQ	FYX	Tue, Jul 6, 2010	23.34	23.46	22.55	22.64
733	NASDAQ	FYX	Fri, Jul 2, 2010	23.32	23.32	22.92	23.03
732	NASDAQ	FYX	Thu, Jul 1, 2010	23.37	23.37	22.76	23.15
731	NASDAQ	FYX	Wed, Jun 30, 2010	23.79	23.92	23.36	23.41
730	NASDAQ	FYX	Tue, Jun 29, 2010	24.00	24.00	23.54	23.66
729	NASDAQ	FYX	Mon, Jun 28, 2010	24.44	24.79	24.44	24.68
728	NASDAQ	FYX	Fri, Jun 25, 2010	24.24	24.63	24.03	24.59
727	NASDAQ	FYX	Thu, Jun 24, 2010	24.37	24.53	24.16	24.16
726	NASDAQ	FYX	Wed, Jun 23, 2010	24.46	24.67	24.28	24.56
725	NASDAQ	FYX	Tue, Jun 22, 2010	25.16	25.38	24.58	24.58
724	NASDAQ	FYX	Mon, Jun 21, 2010	25.75	25.75	25.00	25.11
723	NASDAQ	FYX	Fri, Jun 18, 2010	25.31	25.60	25.31	25.40
722	NASDAQ	FYX	Thu, Jun 17, 2010	25.41	25.50	25.18	25.33
721	NASDAQ	FYX	Wed, Jun 16, 2010	25.25	25.55	25.25	25.36
720	NASDAQ	FYX	Tue, Jun 15, 2010	25.19	25.48	25.14	25.48
719	NASDAQ	FYX	Mon, Jun 14, 2010	25.11	25.32	24.93	24.93
718	NASDAQ	FYX	Fri, Jun 11, 2010	24.37	24.80	24.37	24.80
717	NASDAQ	FYX	Thu, Jun 10, 2010	24.08	24.42	24.06	24.38
716	NASDAQ	FYX	Wed, Jun 9, 2010	23.76	24.06	23.60	23.70
715	NASDAQ	FYX	Tue, Jun 8, 2010	23.72	23.72	23.30	23.43
714	NASDAQ	FYX	Mon, Jun 7, 2010	24.33	24.34	23.75	23.75
713	NASDAQ	FYX	Fri, Jun 4, 2010	24.97	25.01	24.24	24.34
712	NASDAQ	FYX	Thu, Jun 3, 2010	25.37	25.47	25.37	25.47
711	NASDAQ	FYX	Wed, Jun 2, 2010	24.77	25.10	24.67	25.10
710	NASDAQ	FYX	Tue, Jun 1, 2010	24.95	25.16	24.54	24.54
709	NASDAQ	FYX	Fri, May 28, 2010	25.57	25.62	25.28	25.32
708	NASDAQ	FYX	Thu, May 27, 2010	25.16	25.57	25.12	25.57
707	NASDAQ	FYX	Wed, May 26, 2010	24.71	25.26	24.60	24.60
706	NASDAQ	FYX	Tue, May 25, 2010	24.25	24.59	23.84	24.58
705	NASDAQ	FYX	Mon, May 24, 2010	24.95	25.11	24.67	24.67
704	NASDAQ	FYX	Fri, May 21, 2010	24.20	25.14	22.30	24.99
703	NASDAQ	FYX	Thu, May 20, 2010	25.32	25.47	24.68	24.68
702	NASDAQ	FYX	Wed, May 19, 2010	26.17	26.37	25.75	26.06
701	NASDAQ	FYX	Tue, May 18, 2010	27.21	27.21	26.28	26.30
700	NASDAQ	FYX	Mon, May 17, 2010	26.88	26.94	26.19	26.82
699	NASDAQ	FYX	Fri, May 14, 2010	26.89	26.90	26.28	26.60
698	NASDAQ	FYX	Thu, May 13, 2010	27.27	27.43	27.01	27.07
697	NASDAQ	FYX	Wed, May 12, 2010	26.60	27.32	26.60	27.32
696	NASDAQ	FYX	Tue, May 11, 2010	26.00	26.83	26.00	26.50
695	NASDAQ	FYX	Mon, May 10, 2010	25.96	26.30	25.87	26.11
694	NASDAQ	FYX	Fri, May 7, 2010	25.33	25.82	24.86	25.05
693	NASDAQ	FYX	Thu, May 6, 2010	26.42	53.27	0.10	25.79
692	NASDAQ	FYX	Wed, May 5, 2010	26.82	26.90	26.50	26.64
691	NASDAQ	FYX	Tue, May 4, 2010	27.14	27.27	26.95	27.08
690	NASDAQ	FYX	Mon, May 3, 2010	27.40	27.84	27.38	27.84
689	NASDAQ	FYX	Fri, Apr 30, 2010	28.29	28.29	27.40	27.40
688	NASDAQ	FYX	Thu, Apr 29, 2010	27.84	28.28	27.77	28.28
687	NASDAQ	FYX	Wed, Apr 28, 2010	27.67	27.70	27.49	27.60
686	NASDAQ	FYX	Tue, Apr 27, 2010	28.06	28.19	27.56	27.58
685	NASDAQ	FYX	Mon, Apr 26, 2010	28.32	28.41	28.16	28.16
684	NASDAQ	FYX	Fri, Apr 23, 2010	27.96	28.30	27.93	28.30
683	NASDAQ	FYX	Thu, Apr 22, 2010	27.41	28.05	27.38	28.05
682	NASDAQ	FYX	Wed, Apr 21, 2010	27.60	27.71	27.46	27.66
681	NASDAQ	FYX	Tue, Apr 20, 2010	27.39	27.54	27.23	27.54
680	NASDAQ	FYX	Mon, Apr 19, 2010	27.15	27.24	26.87	27.18
679	NASDAQ	FYX	Fri, Apr 16, 2010	27.45	27.49	27.06	27.28
678	NASDAQ	FYX	Thu, Apr 15, 2010	27.42	27.57	27.40	27.54
677	NASDAQ	FYX	Wed, Apr 14, 2010	27.04	27.43	27.04	27.43
676	NASDAQ	FYX	Tue, Apr 13, 2010	26.74	26.89	26.67	26.85
675	NASDAQ	FYX	Mon, Apr 12, 2010	26.71	26.86	26.71	26.78
674	NASDAQ	FYX	Fri, Apr 9, 2010	26.56	26.71	26.55	26.71
673	NASDAQ	FYX	Thu, Apr 8, 2010	26.52	26.69	26.34	26.64
672	NASDAQ	FYX	Wed, Apr 7, 2010	26.68	26.75	26.49	26.63
671	NASDAQ	FYX	Tue, Apr 6, 2010	26.47	26.79	26.45	26.75
670	NASDAQ	FYX	Mon, Apr 5, 2010	26.44	26.50	26.43	26.50
669	NASDAQ	FYX	Thu, Apr 1, 2010	26.06	26.18	25.87	26.09
668	NASDAQ	FYX	Wed, Mar 31, 2010	26.05	26.26	25.92	25.92
667	NASDAQ	FYX	Tue, Mar 30, 2010	26.16	26.26	25.97	26.13
666	NASDAQ	FYX	Mon, Mar 29, 2010	26.12	26.14	25.97	26.08
665	NASDAQ	FYX	Fri, Mar 26, 2010	26.13	26.25	25.93	26.00
664	NASDAQ	FYX	Thu, Mar 25, 2010	26.40	26.51	26.03	26.03
663	NASDAQ	FYX	Wed, Mar 24, 2010	26.32	26.44	26.19	26.19
662	NASDAQ	FYX	Tue, Mar 23, 2010	26.30	26.52	26.12	26.52
661	NASDAQ	FYX	Mon, Mar 22, 2010	25.67	26.25	25.62	26.20
660	NASDAQ	FYX	Fri, Mar 19, 2010	26.24	26.24	25.79	25.85
659	NASDAQ	FYX	Thu, Mar 18, 2010	26.21	26.24	26.09	26.09
658	NASDAQ	FYX	Wed, Mar 17, 2010	26.11	26.23	26.07	26.15
657	NASDAQ	FYX	Tue, Mar 16, 2010	25.71	25.94	25.71	25.94
656	NASDAQ	FYX	Mon, Mar 15, 2010	25.84	25.84	25.59	25.77
655	NASDAQ	FYX	Fri, Mar 12, 2010	25.94	25.94	25.64	25.82
654	NASDAQ	FYX	Thu, Mar 11, 2010	25.65	25.84	25.62	25.81
653	NASDAQ	FYX	Wed, Mar 10, 2010	25.63	25.89	25.63	25.78
652	NASDAQ	FYX	Tue, Mar 9, 2010	25.41	25.77	25.41	25.62
651	NASDAQ	FYX	Mon, Mar 8, 2010	25.59	25.59	25.48	25.55
650	NASDAQ	FYX	Fri, Mar 5, 2010	25.17	25.47	25.10	25.45
649	NASDAQ	FYX	Thu, Mar 4, 2010	24.96	25.02	24.87	25.02
648	NASDAQ	FYX	Wed, Mar 3, 2010	24.86	24.98	24.84	24.88
647	NASDAQ	FYX	Tue, Mar 2, 2010	24.67	24.86	24.65	24.78
646	NASDAQ	FYX	Mon, Mar 1, 2010	24.22	24.60	24.22	24.59
645	NASDAQ	FYX	Fri, Feb 26, 2010	24.09	24.12	24.01	24.05
644	NASDAQ	FYX	Thu, Feb 25, 2010	23.91	24.15	23.87	24.15
643	NASDAQ	FYX	Wed, Feb 24, 2010	24.16	24.24	24.15	24.21
642	NASDAQ	FYX	Tue, Feb 23, 2010	24.08	24.08	23.90	24.00
641	NASDAQ	FYX	Mon, Feb 22, 2010	24.17	24.23	24.15	24.17
640	NASDAQ	FYX	Fri, Feb 19, 2010	23.91	24.16	23.91	24.15
639	NASDAQ	FYX	Thu, Feb 18, 2010	23.81	24.05	23.81	24.05
638	NASDAQ	FYX	Wed, Feb 17, 2010	23.75	23.81	23.69	23.77
637	NASDAQ	FYX	Tue, Feb 16, 2010	23.40	23.66	23.40	23.66
636	NASDAQ	FYX	Fri, Feb 12, 2010	22.93	23.21	22.91	23.21
635	NASDAQ	FYX	Thu, Feb 11, 2010	22.74	23.19	22.69	23.19
634	NASDAQ	FYX	Wed, Feb 10, 2010	22.74	22.86	22.49	22.86
633	NASDAQ	FYX	Tue, Feb 9, 2010	22.65	22.88	22.59	22.80
632	NASDAQ	FYX	Mon, Feb 8, 2010	22.69	22.73	22.57	22.57
631	NASDAQ	FYX	Fri, Feb 5, 2010	22.61	22.71	22.28	22.68
630	NASDAQ	FYX	Thu, Feb 4, 2010	23.19	23.19	22.69	22.72
629	NASDAQ	FYX	Wed, Feb 3, 2010	23.35	23.39	23.23	23.38
628	NASDAQ	FYX	Tue, Feb 2, 2010	23.43	23.59	23.43	23.59
627	NASDAQ	FYX	Mon, Feb 1, 2010	23.31	23.45	23.26	23.42
626	NASDAQ	FYX	Fri, Jan 29, 2010	23.61	23.68	23.22	23.25
625	NASDAQ	FYX	Thu, Jan 28, 2010	23.58	23.58	23.34	23.44
624	NASDAQ	FYX	Wed, Jan 27, 2010	23.45	23.81	23.45	23.78
623	NASDAQ	FYX	Tue, Jan 26, 2010	23.65	23.76	23.53	23.54
622	NASDAQ	FYX	Mon, Jan 25, 2010	23.90	23.90	23.60	23.73
621	NASDAQ	FYX	Fri, Jan 22, 2010	24.06	24.13	23.69	23.72
620	NASDAQ	FYX	Thu, Jan 21, 2010	24.39	24.39	23.95	24.07
619	NASDAQ	FYX	Wed, Jan 20, 2010	24.27	24.43	24.19	24.43
618	NASDAQ	FYX	Tue, Jan 19, 2010	24.55	24.75	24.55	24.74
617	NASDAQ	FYX	Fri, Jan 15, 2010	24.61	24.61	24.10	24.31
616	NASDAQ	FYX	Thu, Jan 14, 2010	24.56	24.64	24.49	24.60
615	NASDAQ	FYX	Wed, Jan 13, 2010	24.20	24.45	24.16	24.45
614	NASDAQ	FYX	Tue, Jan 12, 2010	24.24	24.36	24.09	24.16
613	NASDAQ	FYX	Mon, Jan 11, 2010	24.41	24.46	24.36	24.43
612	NASDAQ	FYX	Fri, Jan 8, 2010	24.31	24.47	24.31	24.47
611	NASDAQ	FYX	Thu, Jan 7, 2010	24.26	24.39	24.11	24.39
610	NASDAQ	FYX	Wed, Jan 6, 2010	24.29	24.32	24.12	24.19
609	NASDAQ	FYX	Tue, Jan 5, 2010	24.17	24.33	24.11	24.21
608	NASDAQ	FYX	Mon, Jan 4, 2010	24.25	24.32	24.16	24.27
607	NASDAQ	FYX	Thu, Dec 31, 2009	24.11	24.11	23.72	23.72
606	NASDAQ	FYX	Wed, Dec 30, 2009	24.04	24.09	23.87	24.08
605	NASDAQ	FYX	Tue, Dec 29, 2009	24.16	24.16	24.01	24.05
604	NASDAQ	FYX	Mon, Dec 28, 2009	24.13	24.14	24.00	24.00
603	NASDAQ	FYX	Thu, Dec 24, 2009	24.06	24.08	23.94	24.08
602	NASDAQ	FYX	Wed, Dec 23, 2009	23.86	23.99	23.71	23.99
601	NASDAQ	FYX	Tue, Dec 22, 2009	23.66	23.71	23.58	23.69
600	NASDAQ	FYX	Mon, Dec 21, 2009	23.55	23.57	23.46	23.54
599	NASDAQ	FYX	Fri, Dec 18, 2009	23.17	23.17	22.86	23.09
598	NASDAQ	FYX	Thu, Dec 17, 2009	23.10	23.10	22.82	23.01
597	NASDAQ	FYX	Wed, Dec 16, 2009	23.19	23.30	23.10	23.17
596	NASDAQ	FYX	Tue, Dec 15, 2009	23.00	23.24	22.98	22.98
595	NASDAQ	FYX	Mon, Dec 14, 2009	22.79	23.07	22.79	23.07
594	NASDAQ	FYX	Fri, Dec 11, 2009	22.54	22.66	22.47	22.66
593	NASDAQ	FYX	Thu, Dec 10, 2009	22.62	22.68	22.49	22.49
592	NASDAQ	FYX	Wed, Dec 9, 2009	22.55	22.57	22.37	22.56
591	NASDAQ	FYX	Tue, Dec 8, 2009	22.45	22.64	22.45	22.57
590	NASDAQ	FYX	Mon, Dec 7, 2009	22.79	22.80	22.63	22.72
589	NASDAQ	FYX	Fri, Dec 4, 2009	22.79	22.85	22.43	22.65
588	NASDAQ	FYX	Thu, Dec 3, 2009	22.62	22.62	22.11	22.11
587	NASDAQ	FYX	Wed, Dec 2, 2009	22.65	22.65	22.37	22.45
586	NASDAQ	FYX	Tue, Dec 1, 2009	22.14	22.25	22.14	22.24
585	NASDAQ	FYX	Mon, Nov 30, 2009	21.78	21.87	21.56	21.87
584	NASDAQ	FYX	Fri, Nov 27, 2009	21.00	22.07	21.00	21.89
583	NASDAQ	FYX	Wed, Nov 25, 2009	22.51	22.71	22.42	22.42
582	NASDAQ	FYX	Tue, Nov 24, 2009	22.39	22.52	22.36	22.46
581	NASDAQ	FYX	Mon, Nov 23, 2009	22.73	22.73	22.48	22.56
580	NASDAQ	FYX	Fri, Nov 20, 2009	21.97	22.10	21.95	22.10
579	NASDAQ	FYX	Thu, Nov 19, 2009	22.15	22.15	21.93	22.07
578	NASDAQ	FYX	Wed, Nov 18, 2009	22.55	22.66	22.50	22.66
577	NASDAQ	FYX	Tue, Nov 17, 2009	22.62	22.77	22.59	22.75
576	NASDAQ	FYX	Mon, Nov 16, 2009	22.70	22.85	22.69	22.77
575	NASDAQ	FYX	Fri, Nov 13, 2009	22.00	22.22	21.94	22.14
574	NASDAQ	FYX	Thu, Nov 12, 2009	22.33	22.52	21.93	21.93
573	NASDAQ	FYX	Wed, Nov 11, 2009	22.44	22.61	22.29	22.39
572	NASDAQ	FYX	Tue, Nov 10, 2009	22.45	22.45	22.13	22.25
571	NASDAQ	FYX	Mon, Nov 9, 2009	22.13	22.37	22.13	22.37
570	NASDAQ	FYX	Fri, Nov 6, 2009	21.92	21.92	21.88	21.89
569	NASDAQ	FYX	Thu, Nov 5, 2009	21.64	22.04	21.54	22.00
568	NASDAQ	FYX	Wed, Nov 4, 2009	21.79	21.79	21.49	21.49
567	NASDAQ	FYX	Tue, Nov 3, 2009	21.33	21.60	21.33	21.59
566	NASDAQ	FYX	Mon, Nov 2, 2009	21.41	21.44	21.04	21.30
565	NASDAQ	FYX	Fri, Oct 30, 2009	21.78	21.78	21.33	21.36
564	NASDAQ	FYX	Thu, Oct 29, 2009	21.80	22.09	21.76	21.98
563	NASDAQ	FYX	Wed, Oct 28, 2009	22.21	22.21	21.59	21.59
562	NASDAQ	FYX	Tue, Oct 27, 2009	22.62	22.62	22.25	22.33
561	NASDAQ	FYX	Mon, Oct 26, 2009	22.85	23.08	22.48	22.57
560	NASDAQ	FYX	Fri, Oct 23, 2009	23.24	23.24	22.76	22.76
559	NASDAQ	FYX	Thu, Oct 22, 2009	22.75	23.21	22.74	23.20
558	NASDAQ	FYX	Wed, Oct 21, 2009	23.18	23.58	22.90	22.90
557	NASDAQ	FYX	Tue, Oct 20, 2009	23.27	23.31	23.04	23.21
556	NASDAQ	FYX	Mon, Oct 19, 2009	23.33	23.55	23.29	23.50
555	NASDAQ	FYX	Fri, Oct 16, 2009	23.36	23.36	23.09	23.27
554	NASDAQ	FYX	Thu, Oct 15, 2009	23.38	23.50	23.31	23.50
553	NASDAQ	FYX	Wed, Oct 14, 2009	23.40	23.51	23.24	23.47
552	NASDAQ	FYX	Tue, Oct 13, 2009	22.95	23.11	22.95	23.06
551	NASDAQ	FYX	Mon, Oct 12, 2009	23.30	23.33	23.15	23.15
550	NASDAQ	FYX	Fri, Oct 9, 2009	22.91	23.15	22.91	23.15
549	NASDAQ	FYX	Thu, Oct 8, 2009	22.88	23.08	22.74	22.89
548	NASDAQ	FYX	Wed, Oct 7, 2009	22.74	22.74	22.60	22.69
547	NASDAQ	FYX	Tue, Oct 6, 2009	22.44	22.76	22.44	22.68
546	NASDAQ	FYX	Mon, Oct 5, 2009	21.90	22.27	21.90	22.24
545	NASDAQ	FYX	Fri, Oct 2, 2009	21.86	22.02	21.64	21.86
544	NASDAQ	FYX	Thu, Oct 1, 2009	22.63	22.63	22.08	22.08
543	NASDAQ	FYX	Wed, Sep 30, 2009	23.00	23.00	22.49	22.68
542	NASDAQ	FYX	Tue, Sep 29, 2009	23.10	23.13	22.99	23.05
541	NASDAQ	FYX	Mon, Sep 28, 2009	22.70	23.13	22.70	23.08
540	NASDAQ	FYX	Fri, Sep 25, 2009	22.58	22.69	22.49	22.54
539	NASDAQ	FYX	Thu, Sep 24, 2009	23.11	23.12	22.54	22.60
538	NASDAQ	FYX	Wed, Sep 23, 2009	23.31	23.44	23.06	23.06
537	NASDAQ	FYX	Tue, Sep 22, 2009	23.22	23.31	23.11	23.24
536	NASDAQ	FYX	Mon, Sep 21, 2009	23.00	23.19	22.99	23.11
535	NASDAQ	FYX	Fri, Sep 18, 2009	23.20	23.23	23.02	23.17
534	NASDAQ	FYX	Thu, Sep 17, 2009	23.12	23.28	23.06	23.10
533	NASDAQ	FYX	Wed, Sep 16, 2009	22.73	23.13	22.66	23.13
532	NASDAQ	FYX	Tue, Sep 15, 2009	22.48	22.63	22.43	22.63
531	NASDAQ	FYX	Mon, Sep 14, 2009	22.13	22.44	22.13	22.44
530	NASDAQ	FYX	Fri, Sep 11, 2009	22.38	22.41	22.25	22.31
529	NASDAQ	FYX	Thu, Sep 10, 2009	21.90	22.27	21.90	22.19
528	NASDAQ	FYX	Wed, Sep 9, 2009	21.53	22.06	21.53	21.94
527	NASDAQ	FYX	Tue, Sep 8, 2009	21.67	21.67	21.46	21.54
526	NASDAQ	FYX	Fri, Sep 4, 2009	21.18	21.44	21.04	21.44
525	NASDAQ	FYX	Thu, Sep 3, 2009	21.09	21.20	20.93	21.20
524	NASDAQ	FYX	Wed, Sep 2, 2009	21.00	21.09	20.96	20.96
523	NASDAQ	FYX	Tue, Sep 1, 2009	21.68	21.72	20.98	21.04
522	NASDAQ	FYX	Mon, Aug 31, 2009	21.46	21.51	21.39	21.43
521	NASDAQ	FYX	Fri, Aug 28, 2009	22.27	22.27	21.74	21.83
520	NASDAQ	FYX	Thu, Aug 27, 2009	21.85	21.97	21.53	21.95
519	NASDAQ	FYX	Wed, Aug 26, 2009	21.85	21.92	21.77	21.92
518	NASDAQ	FYX	Tue, Aug 25, 2009	21.86	22.04	21.85	21.85
517	NASDAQ	FYX	Mon, Aug 24, 2009	21.92	21.93	21.72	21.75
516	NASDAQ	FYX	Fri, Aug 21, 2009	21.50	21.78	21.50	21.74
515	NASDAQ	FYX	Thu, Aug 20, 2009	21.12	21.30	21.10	21.30
514	NASDAQ	FYX	Wed, Aug 19, 2009	20.84	21.01	20.80	21.01
513	NASDAQ	FYX	Tue, Aug 18, 2009	20.71	20.85	20.60	20.84
512	NASDAQ	FYX	Mon, Aug 17, 2009	20.54	20.62	20.54	20.60
511	NASDAQ	FYX	Fri, Aug 14, 2009	21.28	21.28	20.91	20.93
510	NASDAQ	FYX	Thu, Aug 13, 2009	21.54	21.54	21.21	21.44
509	NASDAQ	FYX	Wed, Aug 12, 2009	21.07	21.55	21.07	21.53
508	NASDAQ	FYX	Tue, Aug 11, 2009	21.29	21.29	20.98	21.08
507	NASDAQ	FYX	Mon, Aug 10, 2009	21.35	21.41	21.28	21.41
506	NASDAQ	FYX	Fri, Aug 7, 2009	21.12	21.51	21.12	21.51
505	NASDAQ	FYX	Thu, Aug 6, 2009	21.16	21.16	20.72	20.77
504	NASDAQ	FYX	Wed, Aug 5, 2009	20.94	21.07	20.94	21.00
503	NASDAQ	FYX	Tue, Aug 4, 2009	21.12	21.35	21.12	21.27
502	NASDAQ	FYX	Mon, Aug 3, 2009	21.04	21.08	20.86	21.07
501	NASDAQ	FYX	Fri, Jul 31, 2009	20.72	20.94	20.72	20.94
500	NASDAQ	FYX	Thu, Jul 30, 2009	20.86	20.86	20.86	20.86
499	NASDAQ	FYX	Wed, Jul 29, 2009	20.46	20.46	20.34	20.43
498	NASDAQ	FYX	Tue, Jul 28, 2009	20.45	20.49	20.30	20.30
497	NASDAQ	FYX	Mon, Jul 27, 2009	20.31	20.40	20.23	20.40
496	NASDAQ	FYX	Fri, Jul 24, 2009	20.24	20.39	20.15	20.35
495	NASDAQ	FYX	Thu, Jul 23, 2009	19.70	20.35	19.70	20.27
494	NASDAQ	FYX	Wed, Jul 22, 2009	19.57	19.88	19.57	19.76
493	NASDAQ	FYX	Tue, Jul 21, 2009	19.90	19.90	19.42	19.67
492	NASDAQ	FYX	Mon, Jul 20, 2009	19.63	19.76	19.63	19.76
491	NASDAQ	FYX	Fri, Jul 17, 2009	19.45	19.50	19.45	19.49
490	NASDAQ	FYX	Thu, Jul 16, 2009	19.29	19.65	19.29	19.62
489	NASDAQ	FYX	Wed, Jul 15, 2009	19.09	19.09	19.09	19.09
488	NASDAQ	FYX	Tue, Jul 14, 2009	18.70	18.71	18.66	18.68
487	NASDAQ	FYX	Mon, Jul 13, 2009	18.18	18.55	18.10	18.55
486	NASDAQ	FYX	Fri, Jul 10, 2009	18.01	18.11	18.01	18.10
485	NASDAQ	FYX	Thu, Jul 9, 2009	18.16	18.16	18.08	18.09
484	NASDAQ	FYX	Wed, Jul 8, 2009	18.32	18.32	17.88	17.98
483	NASDAQ	FYX	Tue, Jul 7, 2009	18.45	18.45	18.38	18.38
482	NASDAQ	FYX	Mon, Jul 6, 2009	18.31	18.44	18.31	18.38
481	NASDAQ	FYX	Wed, Jul 1, 2009	19.37	19.55	19.37	19.52
480	NASDAQ	FYX	Tue, Jun 30, 2009	19.16	19.16	19.09	19.11
479	NASDAQ	FYX	Mon, Jun 29, 2009	19.22	19.22	18.92	19.20
478	NASDAQ	FYX	Fri, Jun 26, 2009	18.76	18.98	18.76	18.98
477	NASDAQ	FYX	Thu, Jun 25, 2009	18.72	18.73	18.72	18.73
476	NASDAQ	FYX	Wed, Jun 24, 2009	18.26	18.57	18.26	18.57
475	NASDAQ	FYX	Tue, Jun 23, 2009	18.25	18.25	18.18	18.20
474	NASDAQ	FYX	Mon, Jun 22, 2009	18.52	18.55	18.47	18.52
473	NASDAQ	FYX	Fri, Jun 19, 2009	19.18	19.18	19.14	19.15
472	NASDAQ	FYX	Thu, Jun 18, 2009	18.71	19.07	18.71	19.07
471	NASDAQ	FYX	Wed, Jun 17, 2009	18.81	18.87	18.58	18.87
470	NASDAQ	FYX	Tue, Jun 16, 2009	19.34	19.34	18.77	18.84
469	NASDAQ	FYX	Mon, Jun 15, 2009	19.00	19.05	18.96	19.02
468	NASDAQ	FYX	Fri, Jun 12, 2009	19.49	19.49	19.49	19.49
467	NASDAQ	FYX	Thu, Jun 11, 2009	20.02	20.02	19.82	19.82
466	NASDAQ	FYX	Wed, Jun 10, 2009	20.00	20.00	19.44	19.69
465	NASDAQ	FYX	Tue, Jun 9, 2009	19.93	19.97	19.91	19.91
464	NASDAQ	FYX	Mon, Jun 8, 2009	19.86	19.86	19.65	19.78
463	NASDAQ	FYX	Fri, Jun 5, 2009	20.01	20.10	19.81	19.94
462	NASDAQ	FYX	Thu, Jun 4, 2009	19.89	19.89	19.81	19.89
461	NASDAQ	FYX	Wed, Jun 3, 2009	19.60	19.60	19.46	19.49
460	NASDAQ	FYX	Tue, Jun 2, 2009	19.38	19.74	19.38	19.74
459	NASDAQ	FYX	Mon, Jun 1, 2009	19.52	19.53	19.52	19.53
458	NASDAQ	FYX	Fri, May 29, 2009	18.38	18.62	18.38	18.51
457	NASDAQ	FYX	Thu, May 28, 2009	18.49	18.49	18.16	18.45
456	NASDAQ	FYX	Wed, May 27, 2009	18.59	18.82	18.38	18.39
455	NASDAQ	FYX	Tue, May 26, 2009	17.76	18.41	17.20	18.41
454	NASDAQ	FYX	Fri, May 22, 2009	18.05	18.05	17.84	17.87
453	NASDAQ	FYX	Thu, May 21, 2009	17.75	17.89	17.75	17.89
452	NASDAQ	FYX	Wed, May 20, 2009	18.83	18.83	18.22	18.22
451	NASDAQ	FYX	Tue, May 19, 2009	18.36	18.52	18.36	18.46
450	NASDAQ	FYX	Mon, May 18, 2009	17.86	18.21	17.86	18.21
449	NASDAQ	FYX	Fri, May 15, 2009	17.72	17.85	17.55	17.59
448	NASDAQ	FYX	Thu, May 14, 2009	17.74	17.75	17.74	17.75
447	NASDAQ	FYX	Wed, May 13, 2009	17.89	17.89	17.74	17.74
446	NASDAQ	FYX	Tue, May 12, 2009	18.23	18.35	18.23	18.35
445	NASDAQ	FYX	Mon, May 11, 2009	18.55	18.82	18.54	18.70
444	NASDAQ	FYX	Fri, May 8, 2009	18.97	18.97	18.54	18.77
443	NASDAQ	FYX	Thu, May 7, 2009	19.08	19.15	18.31	18.43
442	NASDAQ	FYX	Wed, May 6, 2009	19.04	19.04	18.58	18.80
441	NASDAQ	FYX	Tue, May 5, 2009	18.78	18.78	18.55	18.59
440	NASDAQ	FYX	Mon, May 4, 2009	18.50	18.87	18.35	18.87
439	NASDAQ	FYX	Fri, May 1, 2009	18.12	18.28	18.08	18.26
438	NASDAQ	FYX	Thu, Apr 30, 2009	18.35	18.53	18.14	18.14
437	NASDAQ	FYX	Wed, Apr 29, 2009	17.58	18.29	17.58	18.16
436	NASDAQ	FYX	Tue, Apr 28, 2009	17.12	17.56	17.12	17.38
435	NASDAQ	FYX	Mon, Apr 27, 2009	17.14	17.42	17.14	17.21
434	NASDAQ	FYX	Fri, Apr 24, 2009	17.14	17.67	17.14	17.62
433	NASDAQ	FYX	Thu, Apr 23, 2009	17.23	17.27	16.94	17.01
432	NASDAQ	FYX	Wed, Apr 22, 2009	17.43	17.43	17.39	17.39
431	NASDAQ	FYX	Tue, Apr 21, 2009	16.23	16.84	16.23	16.84
430	NASDAQ	FYX	Mon, Apr 20, 2009	16.37	16.37	16.37	16.37
429	NASDAQ	FYX	Fri, Apr 17, 2009	16.98	17.34	16.98	17.34
428	NASDAQ	FYX	Thu, Apr 16, 2009	16.59	17.10	16.59	17.01
427	NASDAQ	FYX	Wed, Apr 15, 2009	16.07	16.33	16.07	16.26
426	NASDAQ	FYX	Tue, Apr 14, 2009	16.33	16.46	16.18	16.36
425	NASDAQ	FYX	Mon, Apr 13, 2009	17.41	17.41	16.36	16.50
424	NASDAQ	FYX	Thu, Apr 9, 2009	15.95	16.56	15.95	16.56
423	NASDAQ	FYX	Wed, Apr 8, 2009	15.33	15.46	15.23	15.23
422	NASDAQ	FYX	Tue, Apr 7, 2009	15.61	15.61	15.25	15.36
421	NASDAQ	FYX	Mon, Apr 6, 2009	15.66	15.66	15.62	15.62
420	NASDAQ	FYX	Fri, Apr 3, 2009	15.71	15.97	15.70	15.86
419	NASDAQ	FYX	Thu, Apr 2, 2009	15.46	15.95	15.46	15.90
418	NASDAQ	FYX	Wed, Apr 1, 2009	14.53	15.01	14.53	15.01
417	NASDAQ	FYX	Tue, Mar 31, 2009	14.71	15.00	14.71	15.00
416	NASDAQ	FYX	Mon, Mar 30, 2009	14.52	14.61	14.30	14.61
415	NASDAQ	FYX	Fri, Mar 27, 2009	15.25	15.38	15.15	15.21
414	NASDAQ	FYX	Thu, Mar 26, 2009	15.18	15.47	15.11	15.47
413	NASDAQ	FYX	Wed, Mar 25, 2009	15.09	15.09	14.66	14.66
412	NASDAQ	FYX	Tue, Mar 24, 2009	14.77	14.79	14.75	14.75
411	NASDAQ	FYX	Mon, Mar 23, 2009	14.20	15.01	14.20	15.01
410	NASDAQ	FYX	Tue, Mar 17, 2009	13.34	13.46	13.34	13.46
409	NASDAQ	FYX	Fri, Mar 13, 2009	13.34	13.38	13.34	13.34
408	NASDAQ	FYX	Thu, Mar 12, 2009	13.33	13.33	13.33	13.33
407	NASDAQ	FYX	Wed, Mar 11, 2009	12.71	12.71	12.62	12.62
406	NASDAQ	FYX	Mon, Mar 9, 2009	12.09	12.09	11.77	11.77
405	NASDAQ	FYX	Fri, Mar 6, 2009	12.17	12.17	11.78	12.03
404	NASDAQ	FYX	Thu, Mar 5, 2009	12.48	12.53	12.15	12.15
403	NASDAQ	FYX	Wed, Mar 4, 2009	12.56	12.56	12.56	12.56
402	NASDAQ	FYX	Tue, Mar 3, 2009	12.24	12.25	12.24	12.25
401	NASDAQ	FYX	Fri, Feb 27, 2009	13.35	13.35	13.35	13.35
400	NASDAQ	FYX	Thu, Feb 26, 2009	13.43	13.43	13.43	13.43
399	NASDAQ	FYX	Wed, Feb 25, 2009	13.49	13.78	13.49	13.78
398	NASDAQ	FYX	Tue, Feb 24, 2009	13.74	13.94	13.74	13.94
397	NASDAQ	FYX	Mon, Feb 23, 2009	13.72	13.72	13.61	13.62
396	NASDAQ	FYX	Fri, Feb 20, 2009	14.00	14.03	13.99	13.99
395	NASDAQ	FYX	Thu, Feb 19, 2009	14.50	14.50	14.35	14.35
394	NASDAQ	FYX	Tue, Feb 17, 2009	14.73	14.75	14.73	14.75
393	NASDAQ	FYX	Thu, Feb 12, 2009	14.96	14.96	14.75	14.85
392	NASDAQ	FYX	Wed, Feb 11, 2009	15.19	15.19	15.07	15.07
391	NASDAQ	FYX	Tue, Feb 10, 2009	15.72	15.72	15.14	15.14
390	NASDAQ	FYX	Mon, Feb 9, 2009	15.91	15.91	15.83	15.83
389	NASDAQ	FYX	Fri, Feb 6, 2009	15.42	16.03	15.42	16.03
388	NASDAQ	FYX	Thu, Feb 5, 2009	15.25	15.54	15.25	15.44
387	NASDAQ	FYX	Wed, Feb 4, 2009	15.50	15.51	15.19	15.19
386	NASDAQ	FYX	Tue, Feb 3, 2009	15.23	15.23	15.15	15.15
385	NASDAQ	FYX	Mon, Feb 2, 2009	15.08	15.08	15.01	15.01
384	NASDAQ	FYX	Fri, Jan 30, 2009	15.19	15.19	15.04	15.04
383	NASDAQ	FYX	Thu, Jan 29, 2009	15.65	15.65	15.44	15.47
382	NASDAQ	FYX	Wed, Jan 28, 2009	16.04	16.04	16.02	16.02
381	NASDAQ	FYX	Tue, Jan 27, 2009	15.45	15.50	15.45	15.50
380	NASDAQ	FYX	Mon, Jan 26, 2009	15.24	15.24	15.24	15.24
379	NASDAQ	FYX	Fri, Jan 23, 2009	15.00	15.00	15.00	15.00
378	NASDAQ	FYX	Thu, Jan 22, 2009	15.22	15.22	15.16	15.16
377	NASDAQ	FYX	Wed, Jan 21, 2009	14.99	14.99	14.99	14.99
376	NASDAQ	FYX	Tue, Jan 20, 2009	15.28	15.28	15.05	15.05
375	NASDAQ	FYX	Fri, Jan 16, 2009	16.02	16.02	15.78	15.89
374	NASDAQ	FYX	Thu, Jan 15, 2009	15.20	15.81	15.20	15.81
373	NASDAQ	FYX	Wed, Jan 14, 2009	15.68	15.68	15.52	15.52
372	NASDAQ	FYX	Tue, Jan 13, 2009	16.45	16.45	16.26	16.26
371	NASDAQ	FYX	Mon, Jan 12, 2009	16.56	16.56	16.24	16.28
370	NASDAQ	FYX	Fri, Jan 9, 2009	17.29	17.29	16.97	16.97
369	NASDAQ	FYX	Thu, Jan 8, 2009	17.28	17.56	17.28	17.56
368	NASDAQ	FYX	Wed, Jan 7, 2009	17.63	17.63	17.22	17.29
367	NASDAQ	FYX	Tue, Jan 6, 2009	17.90	18.13	17.80	18.00
366	NASDAQ	FYX	Mon, Jan 5, 2009	17.57	17.57	17.57	17.57
365	NASDAQ	FYX	Fri, Jan 2, 2009	17.52	17.70	17.52	17.70
364	NASDAQ	FYX	Wed, Dec 31, 2008	16.90	17.39	16.90	17.39
363	NASDAQ	FYX	Tue, Dec 30, 2008	16.62	16.85	16.56	16.85
362	NASDAQ	FYX	Mon, Dec 29, 2008	16.40	16.40	16.11	16.25
361	NASDAQ	FYX	Wed, Dec 24, 2008	16.20	16.39	16.20	16.39
360	NASDAQ	FYX	Tue, Dec 23, 2008	16.76	16.85	16.25	16.36
359	NASDAQ	FYX	Mon, Dec 22, 2008	16.89	16.89	16.11	16.11
358	NASDAQ	FYX	Fri, Dec 19, 2008	17.09	17.14	17.09	17.14
357	NASDAQ	FYX	Thu, Dec 18, 2008	16.85	17.01	16.67	16.67
356	NASDAQ	FYX	Wed, Dec 17, 2008	16.47	16.99	16.47	16.92
355	NASDAQ	FYX	Tue, Dec 16, 2008	16.02	16.77	16.02	16.77
354	NASDAQ	FYX	Mon, Dec 15, 2008	15.86	15.86	15.76	15.76
353	NASDAQ	FYX	Fri, Dec 12, 2008	15.80	16.12	15.80	16.12
352	NASDAQ	FYX	Thu, Dec 11, 2008	16.30	16.30	16.30	16.30
351	NASDAQ	FYX	Wed, Dec 10, 2008	16.67	16.67	16.39	16.39
350	NASDAQ	FYX	Tue, Dec 9, 2008	16.78	16.83	16.02	16.02
349	NASDAQ	FYX	Mon, Dec 8, 2008	17.93	17.93	16.46	16.70
348	NASDAQ	FYX	Fri, Dec 5, 2008	15.17	15.71	15.17	15.71
347	NASDAQ	FYX	Thu, Dec 4, 2008	15.22	15.27	15.19	15.27
346	NASDAQ	FYX	Wed, Dec 3, 2008	15.48	15.48	15.10	15.10
345	NASDAQ	FYX	Mon, Dec 1, 2008	15.79	15.85	14.42	14.42
344	NASDAQ	FYX	Fri, Nov 28, 2008	15.77	16.32	15.77	16.32
343	NASDAQ	FYX	Wed, Nov 26, 2008	14.67	16.10	14.67	16.10
342	NASDAQ	FYX	Tue, Nov 25, 2008	14.81	14.81	14.77	14.81
341	NASDAQ	FYX	Mon, Nov 24, 2008	14.14	14.67	14.14	14.67
340	NASDAQ	FYX	Fri, Nov 21, 2008	13.63	13.63	12.85	13.59
339	NASDAQ	FYX	Thu, Nov 20, 2008	14.29	14.29	13.49	13.49
338	NASDAQ	FYX	Wed, Nov 19, 2008	15.38	15.44	14.47	14.48
337	NASDAQ	FYX	Tue, Nov 18, 2008	15.63	15.63	15.37	15.37
336	NASDAQ	FYX	Mon, Nov 17, 2008	15.73	16.08	15.58	15.82
335	NASDAQ	FYX	Fri, Nov 14, 2008	16.26	16.62	16.12	16.59
334	NASDAQ	FYX	Thu, Nov 13, 2008	15.83	16.56	15.20	16.56
333	NASDAQ	FYX	Wed, Nov 12, 2008	16.80	16.80	15.91	15.91
332	NASDAQ	FYX	Tue, Nov 11, 2008	17.22	17.22	16.86	16.89
331	NASDAQ	FYX	Mon, Nov 10, 2008	17.97	17.97	17.36	17.37
330	NASDAQ	FYX	Fri, Nov 7, 2008	17.67	17.67	17.61	17.61
329	NASDAQ	FYX	Thu, Nov 6, 2008	17.74	17.80	17.67	17.68
328	NASDAQ	FYX	Wed, Nov 5, 2008	18.34	18.70	18.11	18.11
327	NASDAQ	FYX	Tue, Nov 4, 2008	19.20	19.20	18.90	18.90
326	NASDAQ	FYX	Mon, Nov 3, 2008	18.99	19.12	18.81	18.81
325	NASDAQ	FYX	Fri, Oct 31, 2008	18.35	18.46	18.35	18.45
324	NASDAQ	FYX	Wed, Oct 29, 2008	16.80	18.10	16.80	17.53
323	NASDAQ	FYX	Tue, Oct 28, 2008	15.39	15.45	15.18	15.38
322	NASDAQ	FYX	Thu, Oct 23, 2008	17.17	17.51	16.37	16.69
321	NASDAQ	FYX	Wed, Oct 22, 2008	17.86	17.86	17.50	17.50
320	NASDAQ	FYX	Tue, Oct 21, 2008	18.50	18.73	18.50	18.65
319	NASDAQ	FYX	Mon, Oct 20, 2008	18.67	18.94	18.67	18.94
318	NASDAQ	FYX	Fri, Oct 17, 2008	18.93	19.27	18.27	18.60
317	NASDAQ	FYX	Thu, Oct 16, 2008	17.75	18.37	17.49	18.37
316	NASDAQ	FYX	Wed, Oct 15, 2008	20.21	20.21	18.55	18.55
315	NASDAQ	FYX	Tue, Oct 14, 2008	20.43	20.47	19.43	19.43
314	NASDAQ	FYX	Mon, Oct 13, 2008	18.99	19.05	18.99	19.05
313	NASDAQ	FYX	Fri, Oct 10, 2008	16.95	18.38	16.64	18.38
312	NASDAQ	FYX	Thu, Oct 9, 2008	19.37	19.37	17.64	18.21
311	NASDAQ	FYX	Wed, Oct 8, 2008	18.84	20.17	18.73	20.17
310	NASDAQ	FYX	Tue, Oct 7, 2008	22.62	22.62	20.02	20.02
309	NASDAQ	FYX	Mon, Oct 6, 2008	21.44	21.44	20.43	21.41
308	NASDAQ	FYX	Fri, Oct 3, 2008	21.98	23.04	21.94	21.95
307	NASDAQ	FYX	Thu, Oct 2, 2008	24.83	24.83	22.60	22.60
306	NASDAQ	FYX	Wed, Oct 1, 2008	24.88	24.88	23.61	23.88
305	NASDAQ	FYX	Tue, Sep 30, 2008	24.91	24.91	23.54	23.54
304	NASDAQ	FYX	Mon, Sep 29, 2008	24.19	24.20	19.16	23.07
303	NASDAQ	FYX	Fri, Sep 26, 2008	24.58	24.81	24.17	24.80
302	NASDAQ	FYX	Thu, Sep 25, 2008	25.11	25.11	24.96	24.96
301	NASDAQ	FYX	Wed, Sep 24, 2008	25.15	25.15	24.95	25.00
300	NASDAQ	FYX	Tue, Sep 23, 2008	25.68	25.70	25.22	25.22
299	NASDAQ	FYX	Mon, Sep 22, 2008	26.23	26.23	25.70	25.70
298	NASDAQ	FYX	Fri, Sep 19, 2008	26.94	26.94	26.44	26.63
297	NASDAQ	FYX	Thu, Sep 18, 2008	24.71	25.66	24.11	25.54
296	NASDAQ	FYX	Wed, Sep 17, 2008	24.14	24.22	24.13	24.15
295	NASDAQ	FYX	Tue, Sep 16, 2008	23.88	25.13	23.88	25.13
294	NASDAQ	FYX	Mon, Sep 15, 2008	25.03	25.14	24.63	24.63
293	NASDAQ	FYX	Fri, Sep 12, 2008	25.12	25.51	25.12	25.33
292	NASDAQ	FYX	Thu, Sep 11, 2008	25.35	25.59	25.22	25.53
291	NASDAQ	FYX	Wed, Sep 10, 2008	25.23	25.55	25.23	25.36
290	NASDAQ	FYX	Tue, Sep 9, 2008	25.95	25.96	25.19	25.19
289	NASDAQ	FYX	Mon, Sep 8, 2008	26.98	26.98	25.63	25.89
288	NASDAQ	FYX	Fri, Sep 5, 2008	24.93	25.32	24.76	25.31
287	NASDAQ	FYX	Thu, Sep 4, 2008	25.78	25.78	25.33	25.33
286	NASDAQ	FYX	Wed, Sep 3, 2008	25.75	26.27	25.75	25.94
285	NASDAQ	FYX	Tue, Sep 2, 2008	26.39	26.47	25.78	25.84
284	NASDAQ	FYX	Fri, Aug 29, 2008	25.92	25.94	25.74	25.80
283	NASDAQ	FYX	Thu, Aug 28, 2008	25.70	26.09	25.70	26.09
282	NASDAQ	FYX	Wed, Aug 27, 2008	25.49	25.67	25.49	25.55
281	NASDAQ	FYX	Tue, Aug 26, 2008	25.19	25.37	25.19	25.27
280	NASDAQ	FYX	Mon, Aug 25, 2008	26.59	26.59	25.17	25.22
279	NASDAQ	FYX	Thu, Aug 21, 2008	25.46	25.61	25.30	25.30
278	NASDAQ	FYX	Wed, Aug 20, 2008	25.65	25.70	25.49	25.59
277	NASDAQ	FYX	Tue, Aug 19, 2008	25.83	25.83	25.66	25.66
276	NASDAQ	FYX	Mon, Aug 18, 2008	26.54	26.58	25.95	26.04
275	NASDAQ	FYX	Fri, Aug 15, 2008	27.28	27.28	26.37	26.54
274	NASDAQ	FYX	Thu, Aug 14, 2008	26.25	26.61	26.25	26.48
273	NASDAQ	FYX	Wed, Aug 13, 2008	26.29	26.31	25.99	26.27
272	NASDAQ	FYX	Tue, Aug 12, 2008	26.35	26.47	26.21	26.25
271	NASDAQ	FYX	Mon, Aug 11, 2008	25.88	26.78	25.88	26.48
270	NASDAQ	FYX	Fri, Aug 8, 2008	25.61	25.65	25.61	25.65
269	NASDAQ	FYX	Wed, Aug 6, 2008	25.41	25.41	25.41	25.41
268	NASDAQ	FYX	Tue, Aug 5, 2008	24.94	25.02	24.93	25.00
267	NASDAQ	FYX	Mon, Aug 4, 2008	24.31	24.31	24.27	24.27
266	NASDAQ	FYX	Fri, Aug 1, 2008	24.95	24.95	24.95	24.95
265	NASDAQ	FYX	Thu, Jul 31, 2008	24.95	24.95	24.94	24.94
264	NASDAQ	FYX	Wed, Jul 30, 2008	24.97	25.00	24.95	24.97
263	NASDAQ	FYX	Tue, Jul 29, 2008	24.69	24.69	24.69	24.69
262	NASDAQ	FYX	Mon, Jul 28, 2008	24.29	24.29	24.15	24.15
261	NASDAQ	FYX	Fri, Jul 25, 2008	24.51	24.72	24.51	24.62
260	NASDAQ	FYX	Thu, Jul 24, 2008	24.78	24.85	24.60	24.60
259	NASDAQ	FYX	Wed, Jul 23, 2008	24.86	24.93	24.86	24.93
258	NASDAQ	FYX	Tue, Jul 22, 2008	24.43	24.58	24.41	24.58
257	NASDAQ	FYX	Mon, Jul 21, 2008	24.05	24.05	23.93	23.93
256	NASDAQ	FYX	Fri, Jul 18, 2008	23.99	23.99	23.82	23.89
255	NASDAQ	FYX	Thu, Jul 17, 2008	23.46	23.89	23.46	23.89
254	NASDAQ	FYX	Wed, Jul 16, 2008	22.73	23.36	22.73	23.36
253	NASDAQ	FYX	Mon, Jul 14, 2008	22.91	22.93	22.80	22.89
252	NASDAQ	FYX	Fri, Jul 11, 2008	22.70	23.03	22.66	23.03
251	NASDAQ	FYX	Thu, Jul 10, 2008	22.84	23.10	22.84	22.84
250	NASDAQ	FYX	Wed, Jul 9, 2008	23.37	23.37	23.37	23.37
249	NASDAQ	FYX	Tue, Jul 8, 2008	22.86	23.31	22.76	23.31
248	NASDAQ	FYX	Mon, Jul 7, 2008	22.81	22.81	22.81	22.81
247	NASDAQ	FYX	Thu, Jul 3, 2008	22.99	22.99	22.99	22.99
246	NASDAQ	FYX	Wed, Jul 2, 2008	24.07	24.07	23.50	23.50
245	NASDAQ	FYX	Tue, Jul 1, 2008	23.52	23.83	23.47	23.83
244	NASDAQ	FYX	Mon, Jun 30, 2008	24.73	24.73	23.92	23.92
243	NASDAQ	FYX	Fri, Jun 27, 2008	24.08	24.12	23.94	23.98
242	NASDAQ	FYX	Thu, Jun 26, 2008	24.43	24.43	24.16	24.16
241	NASDAQ	FYX	Tue, Jun 24, 2008	24.50	24.50	24.50	24.50
240	NASDAQ	FYX	Mon, Jun 23, 2008	25.19	25.19	24.87	24.87
239	NASDAQ	FYX	Fri, Jun 20, 2008	25.39	25.39	24.96	25.12
238	NASDAQ	FYX	Wed, Jun 18, 2008	25.40	25.40	25.33	25.33
237	NASDAQ	FYX	Tue, Jun 17, 2008	25.63	25.63	25.61	25.61
236	NASDAQ	FYX	Mon, Jun 16, 2008	25.40	25.40	25.40	25.40
235	NASDAQ	FYX	Fri, Jun 13, 2008	25.31	25.31	25.28	25.28
234	NASDAQ	FYX	Thu, Jun 12, 2008	25.33	25.33	25.04	25.04
233	NASDAQ	FYX	Wed, Jun 11, 2008	25.27	25.27	24.96	24.96
232	NASDAQ	FYX	Tue, Jun 10, 2008	25.40	25.62	25.40	25.52
231	NASDAQ	FYX	Mon, Jun 9, 2008	25.66	25.67	25.41	25.51
230	NASDAQ	FYX	Fri, Jun 6, 2008	26.02	26.02	25.78	25.78
229	NASDAQ	FYX	Thu, Jun 5, 2008	26.05	26.49	26.05	26.48
228	NASDAQ	FYX	Wed, Jun 4, 2008	25.75	25.75	25.75	25.75
227	NASDAQ	FYX	Tue, Jun 3, 2008	25.94	25.99	25.53	25.53
226	NASDAQ	FYX	Mon, Jun 2, 2008	25.63	25.63	25.46	25.62
225	NASDAQ	FYX	Fri, May 30, 2008	25.93	26.03	25.91	26.03
224	NASDAQ	FYX	Thu, May 29, 2008	25.71	26.10	25.71	26.03
223	NASDAQ	FYX	Wed, May 28, 2008	25.57	25.57	25.56	25.56
222	NASDAQ	FYX	Fri, May 23, 2008	25.04	25.21	25.04	25.21
221	NASDAQ	FYX	Thu, May 22, 2008	25.40	25.60	25.38	25.38
220	NASDAQ	FYX	Wed, May 21, 2008	25.74	25.74	25.17	25.23
219	NASDAQ	FYX	Tue, May 20, 2008	25.56	25.56	25.37	25.56
218	NASDAQ	FYX	Mon, May 19, 2008	25.84	25.84	25.79	25.81
217	NASDAQ	FYX	Fri, May 16, 2008	26.02	26.02	25.74	25.79
216	NASDAQ	FYX	Thu, May 15, 2008	25.84	25.88	25.84	25.88
215	NASDAQ	FYX	Wed, May 14, 2008	25.88	25.94	25.85	25.92
214	NASDAQ	FYX	Tue, May 13, 2008	25.43	25.65	25.43	25.65
213	NASDAQ	FYX	Mon, May 12, 2008	25.16	25.16	25.16	25.16
212	NASDAQ	FYX	Fri, May 9, 2008	25.02	25.02	25.02	25.02
211	NASDAQ	FYX	Thu, May 8, 2008	26.12	26.12	24.86	24.95
210	NASDAQ	FYX	Wed, May 7, 2008	25.01	25.01	25.01	25.01
209	NASDAQ	FYX	Mon, May 5, 2008	25.32	25.32	25.32	25.32
208	NASDAQ	FYX	Fri, May 2, 2008	25.57	25.59	25.41	25.41
207	NASDAQ	FYX	Thu, May 1, 2008	25.30	25.53	25.30	25.50
206	NASDAQ	FYX	Wed, Apr 30, 2008	25.43	25.43	25.07	25.07
205	NASDAQ	FYX	Tue, Apr 29, 2008	25.15	25.15	25.15	25.15
204	NASDAQ	FYX	Mon, Apr 28, 2008	25.43	25.43	25.34	25.34
203	NASDAQ	FYX	Fri, Apr 25, 2008	25.30	25.30	25.30	25.30
202	NASDAQ	FYX	Thu, Apr 24, 2008	24.86	24.87	24.86	24.86
201	NASDAQ	FYX	Wed, Apr 23, 2008	24.64	24.64	24.50	24.56
200	NASDAQ	FYX	Tue, Apr 22, 2008	24.68	24.68	24.68	24.68
199	NASDAQ	FYX	Mon, Apr 21, 2008	26.42	26.42	25.09	25.15
198	NASDAQ	FYX	Fri, Apr 18, 2008	25.28	25.28	25.28	25.28
197	NASDAQ	FYX	Wed, Apr 16, 2008	24.90	24.95	24.76	24.95
196	NASDAQ	FYX	Tue, Apr 15, 2008	24.35	24.35	24.35	24.35
195	NASDAQ	FYX	Mon, Apr 14, 2008	24.42	24.42	24.22	24.22
194	NASDAQ	FYX	Wed, Apr 9, 2008	24.95	24.98	24.79	24.82
193	NASDAQ	FYX	Tue, Apr 8, 2008	25.20	25.31	25.20	25.31
192	NASDAQ	FYX	Mon, Apr 7, 2008	25.49	25.49	25.49	25.49
191	NASDAQ	FYX	Fri, Apr 4, 2008	25.32	25.63	25.32	25.42
190	NASDAQ	FYX	Thu, Apr 3, 2008	25.39	25.57	25.39	25.53
189	NASDAQ	FYX	Wed, Apr 2, 2008	25.70	25.70	25.54	25.54
188	NASDAQ	FYX	Tue, Apr 1, 2008	25.32	25.32	25.32	25.32
187	NASDAQ	FYX	Mon, Mar 31, 2008	24.60	24.80	24.45	24.69
186	NASDAQ	FYX	Fri, Mar 28, 2008	24.75	24.75	24.52	24.52
185	NASDAQ	FYX	Thu, Mar 27, 2008	25.13	25.13	24.74	24.74
184	NASDAQ	FYX	Wed, Mar 26, 2008	25.05	25.19	24.98	25.19
183	NASDAQ	FYX	Tue, Mar 25, 2008	25.14	25.26	25.05	25.26
182	NASDAQ	FYX	Mon, Mar 24, 2008	24.80	25.26	24.80	25.10
181	NASDAQ	FYX	Thu, Mar 20, 2008	24.05	24.36	24.05	24.36
180	NASDAQ	FYX	Wed, Mar 19, 2008	24.53	24.61	23.86	23.86
179	NASDAQ	FYX	Tue, Mar 18, 2008	23.78	24.34	23.55	24.34
178	NASDAQ	FYX	Mon, Mar 17, 2008	23.00	23.48	23.00	23.23
177	NASDAQ	FYX	Fri, Mar 14, 2008	24.18	24.18	23.57	23.80
176	NASDAQ	FYX	Thu, Mar 13, 2008	23.47	24.23	23.35	24.23
175	NASDAQ	FYX	Wed, Mar 12, 2008	24.05	24.05	23.77	23.77
174	NASDAQ	FYX	Tue, Mar 11, 2008	23.76	23.76	23.56	23.56
173	NASDAQ	FYX	Fri, Mar 7, 2008	23.95	23.95	23.45	23.70
172	NASDAQ	FYX	Thu, Mar 6, 2008	23.66	23.66	23.66	23.66
171	NASDAQ	FYX	Wed, Mar 5, 2008	24.47	24.61	24.40	24.40
170	NASDAQ	FYX	Tue, Mar 4, 2008	24.16	24.38	24.11	24.38
169	NASDAQ	FYX	Mon, Mar 3, 2008	24.37	24.41	24.26	24.39
168	NASDAQ	FYX	Fri, Feb 29, 2008	24.78	24.78	24.33	24.38
167	NASDAQ	FYX	Thu, Feb 28, 2008	25.34	25.34	25.13	25.25
166	NASDAQ	FYX	Wed, Feb 27, 2008	25.62	25.62	25.61	25.61
165	NASDAQ	FYX	Tue, Feb 26, 2008	25.27	25.70	25.27	25.67
164	NASDAQ	FYX	Mon, Feb 25, 2008	24.82	24.82	24.73	24.73
163	NASDAQ	FYX	Fri, Feb 22, 2008	24.48	24.48	24.38	24.39
162	NASDAQ	FYX	Thu, Feb 21, 2008	25.13	25.13	24.74	24.74
161	NASDAQ	FYX	Wed, Feb 20, 2008	24.89	25.30	24.89	25.30
160	NASDAQ	FYX	Tue, Feb 19, 2008	25.25	25.25	25.01	25.01
159	NASDAQ	FYX	Thu, Feb 14, 2008	25.53	25.53	25.13	25.13
158	NASDAQ	FYX	Wed, Feb 13, 2008	25.66	25.66	25.66	25.66
157	NASDAQ	FYX	Tue, Feb 12, 2008	25.31	25.31	25.06	25.12
156	NASDAQ	FYX	Mon, Feb 11, 2008	24.71	24.95	24.71	24.95
155	NASDAQ	FYX	Fri, Feb 8, 2008	25.14	25.14	24.93	24.98
154	NASDAQ	FYX	Thu, Feb 7, 2008	24.70	24.92	24.66	24.92
153	NASDAQ	FYX	Wed, Feb 6, 2008	25.28	25.28	24.73	24.76
152	NASDAQ	FYX	Tue, Feb 5, 2008	25.38	25.38	25.11	25.14
151	NASDAQ	FYX	Mon, Feb 4, 2008	25.73	25.73	25.73	25.73
150	NASDAQ	FYX	Fri, Feb 1, 2008	25.52	26.07	25.52	26.07
149	NASDAQ	FYX	Thu, Jan 31, 2008	25.40	25.40	25.07	25.24
148	NASDAQ	FYX	Wed, Jan 30, 2008	24.81	24.81	24.81	24.81
147	NASDAQ	FYX	Tue, Jan 29, 2008	24.76	24.87	24.76	24.87
146	NASDAQ	FYX	Mon, Jan 28, 2008	23.97	24.60	23.97	24.51
145	NASDAQ	FYX	Fri, Jan 25, 2008	24.51	24.62	24.05	24.05
144	NASDAQ	FYX	Thu, Jan 24, 2008	24.67	24.67	24.11	24.12
143	NASDAQ	FYX	Wed, Jan 23, 2008	23.22	24.30	23.18	24.30
142	NASDAQ	FYX	Tue, Jan 22, 2008	23.13	23.62	23.13	23.47
141	NASDAQ	FYX	Fri, Jan 18, 2008	23.55	23.55	23.19	23.41
140	NASDAQ	FYX	Thu, Jan 17, 2008	23.97	24.01	23.62	23.62
139	NASDAQ	FYX	Wed, Jan 16, 2008	23.84	24.33	23.84	24.21
138	NASDAQ	FYX	Tue, Jan 15, 2008	24.23	24.23	23.92	23.93
137	NASDAQ	FYX	Mon, Jan 14, 2008	24.42	24.42	24.39	24.39
136	NASDAQ	FYX	Fri, Jan 11, 2008	24.51	24.55	24.27	24.34
135	NASDAQ	FYX	Thu, Jan 10, 2008	24.61	25.00	24.61	25.00
134	NASDAQ	FYX	Wed, Jan 9, 2008	24.43	24.62	23.97	24.59
133	NASDAQ	FYX	Tue, Jan 8, 2008	25.36	25.36	24.50	24.50
132	NASDAQ	FYX	Mon, Jan 7, 2008	25.25	25.27	24.82	25.27
131	NASDAQ	FYX	Fri, Jan 4, 2008	25.41	25.42	24.96	25.08
130	NASDAQ	FYX	Thu, Jan 3, 2008	26.36	26.38	25.90	25.90
129	NASDAQ	FYX	Wed, Jan 2, 2008	26.19	26.45	26.19	26.22
128	NASDAQ	FYX	Mon, Dec 31, 2007	26.66	26.75	26.44	26.75
127	NASDAQ	FYX	Fri, Dec 28, 2007	27.09	27.20	26.88	26.88
126	NASDAQ	FYX	Thu, Dec 27, 2007	27.11	27.14	27.10	27.10
125	NASDAQ	FYX	Wed, Dec 26, 2007	27.25	27.25	27.25	27.25
124	NASDAQ	FYX	Mon, Dec 24, 2007	27.42	27.52	27.42	27.47
123	NASDAQ	FYX	Fri, Dec 21, 2007	26.98	27.15	26.98	27.15
122	NASDAQ	FYX	Thu, Dec 20, 2007	26.39	26.39	26.39	26.39
121	NASDAQ	FYX	Wed, Dec 19, 2007	26.20	26.24	26.07	26.24
120	NASDAQ	FYX	Tue, Dec 18, 2007	25.91	26.01	25.91	25.93
119	NASDAQ	FYX	Mon, Dec 17, 2007	26.00	26.03	25.59	25.59
118	NASDAQ	FYX	Fri, Dec 14, 2007	26.56	26.72	26.30	26.30
117	NASDAQ	FYX	Thu, Dec 13, 2007	26.55	26.86	26.55	26.86
116	NASDAQ	FYX	Wed, Dec 12, 2007	26.89	26.89	26.63	26.78
115	NASDAQ	FYX	Tue, Dec 11, 2007	27.47	27.75	26.74	26.76
114	NASDAQ	FYX	Mon, Dec 10, 2007	27.53	27.63	27.50	27.50
113	NASDAQ	FYX	Fri, Dec 7, 2007	27.41	27.41	27.28	27.39
112	NASDAQ	FYX	Thu, Dec 6, 2007	26.81	27.18	26.81	27.18
111	NASDAQ	FYX	Wed, Dec 5, 2007	26.71	26.71	26.39	26.63
110	NASDAQ	FYX	Tue, Dec 4, 2007	26.33	26.33	26.30	26.30
109	NASDAQ	FYX	Mon, Dec 3, 2007	26.72	26.72	26.57	26.57
108	NASDAQ	FYX	Thu, Nov 29, 2007	26.67	26.82	26.49	26.49
107	NASDAQ	FYX	Wed, Nov 28, 2007	26.46	26.78	26.40	26.78
106	NASDAQ	FYX	Tue, Nov 27, 2007	25.98	25.98	25.79	25.79
105	NASDAQ	FYX	Mon, Nov 26, 2007	26.12	26.12	25.73	25.73
104	NASDAQ	FYX	Tue, Nov 20, 2007	26.45	26.45	25.84	25.84
103	NASDAQ	FYX	Mon, Nov 19, 2007	26.22	26.22	26.22	26.22
102	NASDAQ	FYX	Fri, Nov 16, 2007	26.51	26.75	26.48	26.74
101	NASDAQ	FYX	Thu, Nov 15, 2007	26.82	26.82	26.82	26.82
100	NASDAQ	FYX	Wed, Nov 14, 2007	27.34	27.34	27.33	27.33
99	NASDAQ	FYX	Tue, Nov 13, 2007	27.04	27.37	27.01	27.37
98	NASDAQ	FYX	Mon, Nov 12, 2007	26.69	27.07	26.65	26.65
97	NASDAQ	FYX	Fri, Nov 9, 2007	26.67	26.97	26.57	26.95
96	NASDAQ	FYX	Thu, Nov 8, 2007	26.92	26.92	26.52	26.82
95	NASDAQ	FYX	Wed, Nov 7, 2007	27.48	27.48	26.88	26.99
94	NASDAQ	FYX	Mon, Nov 5, 2007	27.51	27.56	27.43	27.43
93	NASDAQ	FYX	Fri, Nov 2, 2007	27.80	27.83	27.46	27.75
92	NASDAQ	FYX	Thu, Nov 1, 2007	28.20	28.20	27.71	27.71
91	NASDAQ	FYX	Wed, Oct 31, 2007	28.57	28.90	28.51	28.90
90	NASDAQ	FYX	Tue, Oct 30, 2007	28.70	28.70	28.61	28.64
89	NASDAQ	FYX	Mon, Oct 29, 2007	28.66	28.77	28.61	28.66
88	NASDAQ	FYX	Fri, Oct 26, 2007	28.73	28.76	28.73	28.76
87	NASDAQ	FYX	Thu, Oct 25, 2007	28.56	28.62	28.14	28.28
86	NASDAQ	FYX	Wed, Oct 24, 2007	28.52	28.52	28.44	28.47
85	NASDAQ	FYX	Tue, Oct 23, 2007	28.41	28.53	28.41	28.53
84	NASDAQ	FYX	Mon, Oct 22, 2007	28.38	28.39	28.22	28.22
83	NASDAQ	FYX	Fri, Oct 19, 2007	28.60	28.60	28.14	28.14
82	NASDAQ	FYX	Thu, Oct 18, 2007	28.92	29.00	28.92	29.00
81	NASDAQ	FYX	Tue, Oct 16, 2007	29.19	29.25	29.08	29.08
80	NASDAQ	FYX	Mon, Oct 15, 2007	29.23	29.34	29.23	29.34
79	NASDAQ	FYX	Thu, Oct 11, 2007	29.71	29.71	29.59	29.59
78	NASDAQ	FYX	Wed, Oct 10, 2007	29.85	29.96	29.85	29.92
77	NASDAQ	FYX	Tue, Oct 9, 2007	29.89	29.89	29.77	29.80
76	NASDAQ	FYX	Mon, Oct 8, 2007	29.86	29.86	29.86	29.86
75	NASDAQ	FYX	Wed, Oct 3, 2007	29.43	29.43	29.39	29.41
74	NASDAQ	FYX	Tue, Oct 2, 2007	29.49	29.66	29.49	29.66
73	NASDAQ	FYX	Mon, Oct 1, 2007	29.12	29.33	29.12	29.33
72	NASDAQ	FYX	Fri, Sep 28, 2007	28.94	28.94	28.90	28.90
71	NASDAQ	FYX	Thu, Sep 27, 2007	29.03	29.04	29.03	29.04
70	NASDAQ	FYX	Wed, Sep 26, 2007	28.93	29.06	28.86	28.93
69	NASDAQ	FYX	Tue, Sep 25, 2007	28.60	28.79	28.60	28.79
68	NASDAQ	FYX	Mon, Sep 24, 2007	29.20	29.24	28.89	28.92
67	NASDAQ	FYX	Fri, Sep 21, 2007	29.33	29.33	29.21	29.21
66	NASDAQ	FYX	Thu, Sep 20, 2007	29.25	29.47	29.14	29.14
65	NASDAQ	FYX	Wed, Sep 19, 2007	29.55	29.55	29.41	29.46
64	NASDAQ	FYX	Tue, Sep 18, 2007	28.04	28.04	28.04	28.04
63	NASDAQ	FYX	Mon, Sep 17, 2007	28.03	28.03	28.03	28.03
62	NASDAQ	FYX	Fri, Sep 14, 2007	27.97	28.10	27.97	28.03
61	NASDAQ	FYX	Thu, Sep 13, 2007	28.01	28.01	28.01	28.01
60	NASDAQ	FYX	Wed, Sep 12, 2007	28.00	28.00	28.00	28.00
59	NASDAQ	FYX	Tue, Sep 11, 2007	27.98	28.06	27.98	28.02
58	NASDAQ	FYX	Thu, Sep 6, 2007	28.39	28.39	28.39	28.39
57	NASDAQ	FYX	Wed, Sep 5, 2007	28.47	28.47	28.31	28.31
56	NASDAQ	FYX	Tue, Sep 4, 2007	28.66	28.73	28.66	28.73
55	NASDAQ	FYX	Thu, Aug 30, 2007	28.50	28.50	28.08	28.08
54	NASDAQ	FYX	Tue, Aug 28, 2007	28.23	28.23	27.74	27.74
53	NASDAQ	FYX	Mon, Aug 27, 2007	28.52	28.62	28.44	28.44
52	NASDAQ	FYX	Thu, Aug 23, 2007	28.35	28.35	28.35	28.35
51	NASDAQ	FYX	Wed, Aug 22, 2007	28.72	28.72	28.52	28.56
50	NASDAQ	FYX	Tue, Aug 21, 2007	28.15	28.15	28.15	28.15
49	NASDAQ	FYX	Mon, Aug 20, 2007	28.26	28.26	28.26	28.26
48	NASDAQ	FYX	Fri, Aug 17, 2007	28.16	28.36	28.14	28.14
47	NASDAQ	FYX	Thu, Aug 16, 2007	27.34	27.36	27.34	27.36
46	NASDAQ	FYX	Wed, Aug 15, 2007	27.21	27.21	27.21	27.21
45	NASDAQ	FYX	Mon, Aug 13, 2007	28.44	28.44	28.19	28.19
44	NASDAQ	FYX	Fri, Aug 10, 2007	27.48	28.58	27.48	28.26
43	NASDAQ	FYX	Thu, Aug 9, 2007	27.81	27.84	27.80	27.84
42	NASDAQ	FYX	Wed, Aug 8, 2007	27.88	28.13	27.88	28.13
41	NASDAQ	FYX	Tue, Aug 7, 2007	27.76	27.76	27.76	27.76
40	NASDAQ	FYX	Mon, Aug 6, 2007	27.17	27.17	27.17	27.17
39	NASDAQ	FYX	Fri, Aug 3, 2007	28.25	28.25	27.46	27.46
38	NASDAQ	FYX	Thu, Aug 2, 2007	28.45	28.54	28.41	28.54
37	NASDAQ	FYX	Wed, Aug 1, 2007	28.40	28.45	28.16	28.21
36	NASDAQ	FYX	Tue, Jul 31, 2007	28.84	28.84	28.27	28.27
35	NASDAQ	FYX	Mon, Jul 30, 2007	28.21	28.55	28.21	28.55
34	NASDAQ	FYX	Fri, Jul 27, 2007	28.51	28.92	28.51	28.55
33	NASDAQ	FYX	Thu, Jul 26, 2007	28.91	28.95	28.51	28.87
32	NASDAQ	FYX	Wed, Jul 25, 2007	29.56	29.71	29.56	29.71
31	NASDAQ	FYX	Tue, Jul 24, 2007	30.12	30.12	30.06	30.06
30	NASDAQ	FYX	Mon, Jul 23, 2007	30.64	30.64	30.64	30.64
29	NASDAQ	FYX	Fri, Jul 20, 2007	30.92	30.92	30.38	30.59
28	NASDAQ	FYX	Thu, Jul 19, 2007	31.03	31.03	31.02	31.02
27	NASDAQ	FYX	Tue, Jul 17, 2007	30.96	31.09	30.95	31.02
26	NASDAQ	FYX	Mon, Jul 16, 2007	30.91	30.91	30.91	30.91
25	NASDAQ	FYX	Fri, Jul 13, 2007	30.86	30.92	30.86	30.92
24	NASDAQ	FYX	Thu, Jul 12, 2007	30.91	30.91	30.91	30.91
23	NASDAQ	FYX	Wed, Jul 11, 2007	30.37	30.50	30.37	30.50
22	NASDAQ	FYX	Tue, Jul 10, 2007	30.43	30.43	30.43	30.43
21	NASDAQ	FYX	Mon, Jul 9, 2007	30.87	30.87	30.87	30.87
20	NASDAQ	FYX	Fri, Jul 6, 2007	30.69	30.70	30.69	30.70
19	NASDAQ	FYX	Tue, Jul 3, 2007	30.59	30.59	30.59	30.59
18	NASDAQ	FYX	Mon, Jul 2, 2007	30.51	30.51	30.51	30.51
17	NASDAQ	FYX	Fri, Jun 29, 2007	30.52	30.52	30.15	30.15
16	NASDAQ	FYX	Mon, Jun 25, 2007	30.16	30.19	29.89	29.89
15	NASDAQ	FYX	Fri, Jun 22, 2007	30.27	30.27	30.09	30.09
14	NASDAQ	FYX	Mon, Jun 18, 2007	30.58	30.58	30.58	30.58
13	NASDAQ	FYX	Fri, Jun 15, 2007	30.74	30.74	30.74	30.74
12	NASDAQ	FYX	Wed, Jun 13, 2007	29.99	29.99	29.99	29.99
11	NASDAQ	FYX	Wed, Jun 6, 2007	30.40	30.42	30.40	30.42
10	NASDAQ	FYX	Tue, Jun 5, 2007	30.81	30.85	30.70	30.70
9	NASDAQ	FYX	Mon, Jun 4, 2007	30.84	30.84	30.78	30.82
8	NASDAQ	FYX	Fri, Jun 1, 2007	30.95	30.95	30.95	30.95
7	NASDAQ	FYX	Thu, May 31, 2007	30.71	30.74	30.71	30.74
6	NASDAQ	FYX	Wed, May 30, 2007	30.52	30.52	30.52	30.52
5	NASDAQ	FYX	Fri, May 25, 2007	30.05	30.05	30.05	30.05
4	NASDAQ	FYX	Wed, May 23, 2007	30.46	30.46	30.33	30.33
3	NASDAQ	FYX	Fri, May 18, 2007	29.49	29.73	29.48	29.72
2	NASDAQ	FYX	Tue, May 15, 2007	29.79	29.79	29.79	29.79
1	NASDAQ	FYX	Thu, May 10, 2007	29.99	29.99	29.87	29.87
#	Exchange	Symbol	Date	Open	High	Low	Close

First Trust Small Cap Core AlphaDEX Fund NASDAQ:FYX 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