First Trust/aberdeen Global Oppo Income NYSE:FAM Historical Prices

Below are the 4863 trading days of historical prices for FAM.

#	Exchange	Symbol	Date	Open	High	Low	Close
4863	NYSE	FAM	Thu, Mar 21, 2024	6.58	6.63	6.58	6.62
4862	NYSE	FAM	Wed, Mar 20, 2024	6.60	6.60	6.56	6.60
4861	NYSE	FAM	Tue, Mar 19, 2024	6.51	6.67	6.51	6.66
4860	NYSE	FAM	Mon, Mar 18, 2024	6.54	6.54	6.53	6.53
4859	NYSE	FAM	Fri, Mar 15, 2024	6.54	6.54	6.48	6.51
4858	NYSE	FAM	Thu, Mar 14, 2024	6.49	6.53	6.47	6.53
4857	NYSE	FAM	Wed, Mar 13, 2024	6.50	6.51	6.46	6.51
4856	NYSE	FAM	Tue, Mar 12, 2024	6.46	6.47	6.45	6.47
4855	NYSE	FAM	Mon, Mar 11, 2024	6.47	6.51	6.43	6.46
4854	NYSE	FAM	Fri, Mar 8, 2024	6.43	6.45	6.40	6.45
4853	NYSE	FAM	Thu, Mar 7, 2024	6.34	6.43	6.34	6.43
4852	NYSE	FAM	Wed, Mar 6, 2024	6.30	6.40	6.30	6.38
4851	NYSE	FAM	Tue, Mar 5, 2024	6.33	6.38	6.25	6.31
4850	NYSE	FAM	Mon, Mar 4, 2024	6.37	6.40	6.34	6.34
4849	NYSE	FAM	Fri, Mar 1, 2024	6.40	6.43	6.38	6.40
4848	NYSE	FAM	Thu, Feb 29, 2024	6.48	6.49	6.41	6.35
4847	NYSE	FAM	Wed, Feb 28, 2024	6.40	6.43	6.40	6.41
4846	NYSE	FAM	Tue, Feb 27, 2024	6.46	6.47	6.39	6.40
4845	NYSE	FAM	Mon, Feb 26, 2024	6.40	6.54	6.40	6.44
4844	NYSE	FAM	Fri, Feb 23, 2024	6.42	6.55	6.40	6.42
4843	NYSE	FAM	Thu, Feb 22, 2024	6.35	6.40	6.31	6.39
4842	NYSE	FAM	Wed, Feb 21, 2024	6.33	6.35	6.32	6.32
4841	NYSE	FAM	Tue, Feb 20, 2024	6.32	6.33	6.29	6.32
4840	NYSE	FAM	Fri, Feb 16, 2024	6.26	6.31	6.22	6.31
4839	NYSE	FAM	Thu, Feb 15, 2024	6.30	6.30	6.26	6.29
4838	NYSE	FAM	Wed, Feb 14, 2024	6.24	6.27	6.23	6.23
4837	NYSE	FAM	Tue, Feb 13, 2024	6.29	6.30	6.20	6.21
4836	NYSE	FAM	Mon, Feb 12, 2024	6.30	6.32	6.26	6.30
4835	NYSE	FAM	Fri, Feb 9, 2024	6.31	6.32	6.29	6.30
4834	NYSE	FAM	Thu, Feb 8, 2024	6.30	6.33	6.29	6.32
4833	NYSE	FAM	Wed, Feb 7, 2024	6.29	6.30	6.28	6.29
4832	NYSE	FAM	Tue, Feb 6, 2024	6.15	6.30	6.15	6.30
4831	NYSE	FAM	Mon, Feb 5, 2024	6.23	6.30	6.17	6.22
4830	NYSE	FAM	Fri, Feb 2, 2024	6.31	6.31	6.26	6.28
4829	NYSE	FAM	Thu, Feb 1, 2024	6.34	6.42	6.28	6.31
4828	NYSE	FAM	Wed, Jan 31, 2024	6.35	6.42	6.32	6.33
4827	NYSE	FAM	Tue, Jan 30, 2024	6.33	6.36	6.31	6.32
4826	NYSE	FAM	Mon, Jan 29, 2024	6.28	6.36	6.24	6.32
4825	NYSE	FAM	Fri, Jan 26, 2024	6.23	6.26	6.21	6.24
4824	NYSE	FAM	Thu, Jan 25, 2024	6.22	6.22	6.19	6.21
4823	NYSE	FAM	Wed, Jan 24, 2024	6.18	6.19	6.16	6.19
4822	NYSE	FAM	Tue, Jan 23, 2024	6.17	6.19	6.12	6.15
4821	NYSE	FAM	Mon, Jan 22, 2024	6.20	6.25	6.15	6.15
4820	NYSE	FAM	Fri, Jan 19, 2024	6.21	6.22	6.18	6.18
4819	NYSE	FAM	Thu, Jan 18, 2024	6.26	6.33	6.22	6.22
4818	NYSE	FAM	Wed, Jan 17, 2024	6.32	6.38	6.23	6.27
4817	NYSE	FAM	Tue, Jan 16, 2024	6.40	6.40	6.33	6.33
4816	NYSE	FAM	Fri, Jan 12, 2024	6.39	6.39	6.30	6.31
4815	NYSE	FAM	Thu, Jan 11, 2024	6.28	6.41	6.26	6.39
4814	NYSE	FAM	Wed, Jan 10, 2024	6.27	6.28	6.23	6.26
4813	NYSE	FAM	Tue, Jan 9, 2024	6.23	6.28	6.20	6.28
4812	NYSE	FAM	Mon, Jan 8, 2024	6.23	6.24	6.20	6.24
4811	NYSE	FAM	Fri, Jan 5, 2024	6.22	6.24	6.17	6.21
4810	NYSE	FAM	Thu, Jan 4, 2024	6.17	6.22	6.17	6.22
4809	NYSE	FAM	Wed, Jan 3, 2024	6.20	6.21	6.17	6.20
4808	NYSE	FAM	Tue, Jan 2, 2024	6.18	6.27	6.18	6.23
4807	NYSE	FAM	Fri, Dec 29, 2023	6.24	6.29	6.24	6.23
4806	NYSE	FAM	Thu, Dec 28, 2023	6.23	6.29	6.23	6.27
4805	NYSE	FAM	Wed, Dec 27, 2023	6.29	6.29	6.27	6.27
4804	NYSE	FAM	Tue, Dec 26, 2023	6.24	6.29	6.20	6.29
4803	NYSE	FAM	Fri, Dec 22, 2023	6.24	6.24	6.20	6.24
4802	NYSE	FAM	Thu, Dec 21, 2023	6.24	6.25	6.18	6.22
4801	NYSE	FAM	Wed, Dec 20, 2023	6.19	6.22	6.16	6.17
4800	NYSE	FAM	Tue, Dec 19, 2023	6.22	6.28	6.20	6.26
4799	NYSE	FAM	Mon, Dec 18, 2023	6.18	6.19	6.08	6.16
4798	NYSE	FAM	Fri, Dec 15, 2023	6.18	6.23	6.08	6.18
4797	NYSE	FAM	Thu, Dec 14, 2023	6.18	6.18	6.14	6.16
4796	NYSE	FAM	Wed, Dec 13, 2023	6.01	6.08	5.98	6.07
4795	NYSE	FAM	Tue, Dec 12, 2023	5.98	6.01	5.95	6.01
4794	NYSE	FAM	Mon, Dec 11, 2023	6.03	6.04	5.95	5.96
4793	NYSE	FAM	Fri, Dec 8, 2023	6.06	6.06	6.01	6.03
4792	NYSE	FAM	Thu, Dec 7, 2023	5.99	6.05	5.99	6.03
4791	NYSE	FAM	Wed, Dec 6, 2023	6.03	6.05	5.99	5.99
4790	NYSE	FAM	Tue, Dec 5, 2023	6.03	6.06	5.98	5.98
4789	NYSE	FAM	Mon, Dec 4, 2023	6.06	6.06	5.98	5.99
4788	NYSE	FAM	Fri, Dec 1, 2023	5.95	6.12	5.95	6.07
4787	NYSE	FAM	Thu, Nov 30, 2023	6.10	6.13	5.97	5.96
4786	NYSE	FAM	Wed, Nov 29, 2023	6.03	6.04	5.98	6.01
4785	NYSE	FAM	Tue, Nov 28, 2023	5.95	5.98	5.94	5.96
4784	NYSE	FAM	Mon, Nov 27, 2023	5.95	6.02	5.93	6.01
4783	NYSE	FAM	Fri, Nov 24, 2023	5.93	6.00	5.93	5.98
4782	NYSE	FAM	Wed, Nov 22, 2023	5.90	5.91	5.88	5.90
4781	NYSE	FAM	Tue, Nov 21, 2023	5.88	5.90	5.85	5.89
4780	NYSE	FAM	Mon, Nov 20, 2023	5.84	5.90	5.84	5.88
4779	NYSE	FAM	Fri, Nov 17, 2023	5.85	5.89	5.83	5.85
4778	NYSE	FAM	Thu, Nov 16, 2023	5.77	5.84	5.75	5.82
4777	NYSE	FAM	Wed, Nov 15, 2023	5.72	5.76	5.72	5.75
4776	NYSE	FAM	Tue, Nov 14, 2023	5.75	5.83	5.60	5.70
4775	NYSE	FAM	Mon, Nov 13, 2023	5.69	5.76	5.67	5.68
4774	NYSE	FAM	Fri, Nov 10, 2023	5.73	5.74	5.69	5.74
4773	NYSE	FAM	Thu, Nov 9, 2023	5.80	5.80	5.69	5.69
4772	NYSE	FAM	Wed, Nov 8, 2023	5.83	5.84	5.82	5.82
4771	NYSE	FAM	Tue, Nov 7, 2023	5.83	5.84	5.74	5.79
4770	NYSE	FAM	Mon, Nov 6, 2023	5.83	5.87	5.71	5.81
4769	NYSE	FAM	Fri, Nov 3, 2023	5.82	5.90	5.78	5.81
4768	NYSE	FAM	Thu, Nov 2, 2023	5.54	5.74	5.54	5.73
4767	NYSE	FAM	Wed, Nov 1, 2023	5.51	5.57	5.49	5.56
4766	NYSE	FAM	Tue, Oct 31, 2023	5.57	5.57	5.50	5.50
4765	NYSE	FAM	Mon, Oct 30, 2023	5.47	5.55	5.43	5.52
4764	NYSE	FAM	Fri, Oct 27, 2023	5.45	5.50	5.44	5.48
4763	NYSE	FAM	Thu, Oct 26, 2023	5.47	5.47	5.43	5.44
4762	NYSE	FAM	Wed, Oct 25, 2023	5.46	5.49	5.38	5.47
4761	NYSE	FAM	Tue, Oct 24, 2023	5.45	5.53	5.45	5.49
4760	NYSE	FAM	Mon, Oct 23, 2023	5.38	5.43	5.38	5.39
4759	NYSE	FAM	Fri, Oct 20, 2023	5.47	5.47	5.38	5.42
4758	NYSE	FAM	Thu, Oct 19, 2023	5.40	5.41	5.38	5.40
4757	NYSE	FAM	Wed, Oct 18, 2023	5.39	5.45	5.39	5.40
4756	NYSE	FAM	Tue, Oct 17, 2023	5.41	5.48	5.39	5.40
4755	NYSE	FAM	Mon, Oct 16, 2023	5.46	5.48	5.40	5.41
4754	NYSE	FAM	Fri, Oct 13, 2023	5.44	5.47	5.40	5.42
4753	NYSE	FAM	Thu, Oct 12, 2023	5.46	5.46	5.39	5.40
4752	NYSE	FAM	Wed, Oct 11, 2023	5.47	5.49	5.42	5.43
4751	NYSE	FAM	Tue, Oct 10, 2023	5.48	5.50	5.40	5.42
4750	NYSE	FAM	Mon, Oct 9, 2023	5.48	5.50	5.42	5.44
4749	NYSE	FAM	Fri, Oct 6, 2023	5.48	5.57	5.46	5.47
4748	NYSE	FAM	Thu, Oct 5, 2023	5.50	5.55	5.50	5.55
4747	NYSE	FAM	Wed, Oct 4, 2023	5.55	5.56	5.49	5.54
4746	NYSE	FAM	Tue, Oct 3, 2023	5.60	5.64	5.52	5.57
4745	NYSE	FAM	Mon, Oct 2, 2023	5.70	5.78	5.63	5.63
4744	NYSE	FAM	Fri, Sep 29, 2023	5.73	5.74	5.70	5.64
4743	NYSE	FAM	Thu, Sep 28, 2023	5.65	5.65	5.61	5.64
4742	NYSE	FAM	Wed, Sep 27, 2023	5.68	5.68	5.62	5.63
4741	NYSE	FAM	Tue, Sep 26, 2023	5.71	5.71	5.61	5.63
4740	NYSE	FAM	Mon, Sep 25, 2023	5.71	5.76	5.71	5.71
4739	NYSE	FAM	Fri, Sep 22, 2023	5.85	5.85	5.74	5.77
4738	NYSE	FAM	Thu, Sep 21, 2023	5.84	5.84	5.74	5.75
4737	NYSE	FAM	Wed, Sep 20, 2023	5.85	5.87	5.82	5.86
4736	NYSE	FAM	Tue, Sep 19, 2023	5.91	5.91	5.77	5.80
4735	NYSE	FAM	Mon, Sep 18, 2023	5.87	5.92	5.84	5.91
4734	NYSE	FAM	Fri, Sep 15, 2023	5.88	5.89	5.84	5.85
4733	NYSE	FAM	Thu, Sep 14, 2023	5.85	5.85	5.78	5.84
4732	NYSE	FAM	Wed, Sep 13, 2023	5.84	5.85	5.84	5.84
4731	NYSE	FAM	Tue, Sep 12, 2023	5.83	5.83	5.79	5.82
4730	NYSE	FAM	Mon, Sep 11, 2023	5.82	5.84	5.79	5.81
4729	NYSE	FAM	Fri, Sep 8, 2023	5.87	5.90	5.80	5.80
4728	NYSE	FAM	Thu, Sep 7, 2023	5.88	5.89	5.86	5.86
4727	NYSE	FAM	Wed, Sep 6, 2023	5.90	5.95	5.87	5.88
4726	NYSE	FAM	Tue, Sep 5, 2023	5.94	5.95	5.90	5.92
4725	NYSE	FAM	Fri, Sep 1, 2023	6.05	6.08	5.97	5.98
4724	NYSE	FAM	Thu, Aug 31, 2023	6.08	6.12	6.08	6.04
4723	NYSE	FAM	Wed, Aug 30, 2023	6.19	6.19	6.09	6.10
4722	NYSE	FAM	Tue, Aug 29, 2023	6.06	6.11	6.06	6.10
4721	NYSE	FAM	Mon, Aug 28, 2023	6.10	6.13	6.05	6.05
4720	NYSE	FAM	Fri, Aug 25, 2023	6.08	6.10	5.98	6.08
4719	NYSE	FAM	Thu, Aug 24, 2023	6.02	6.08	6.01	6.05
4718	NYSE	FAM	Wed, Aug 23, 2023	5.96	6.09	5.96	6.04
4717	NYSE	FAM	Tue, Aug 22, 2023	5.96	5.98	5.91	5.91
4716	NYSE	FAM	Mon, Aug 21, 2023	5.95	5.96	5.89	5.94
4715	NYSE	FAM	Fri, Aug 18, 2023	6.09	6.09	5.94	6.00
4714	NYSE	FAM	Thu, Aug 17, 2023	5.99	6.06	5.97	5.97
4713	NYSE	FAM	Wed, Aug 16, 2023	6.02	6.05	5.98	5.99
4712	NYSE	FAM	Tue, Aug 15, 2023	6.15	6.15	6.05	6.05
4711	NYSE	FAM	Mon, Aug 14, 2023	6.13	6.16	6.09	6.12
4710	NYSE	FAM	Fri, Aug 11, 2023	6.22	6.22	6.10	6.17
4709	NYSE	FAM	Thu, Aug 10, 2023	6.25	6.25	6.15	6.18
4708	NYSE	FAM	Wed, Aug 9, 2023	6.28	6.28	6.20	6.20
4707	NYSE	FAM	Tue, Aug 8, 2023	6.29	6.29	6.23	6.25
4706	NYSE	FAM	Mon, Aug 7, 2023	6.27	6.29	6.27	6.28
4705	NYSE	FAM	Fri, Aug 4, 2023	6.21	6.34	6.21	6.34
4704	NYSE	FAM	Thu, Aug 3, 2023	6.35	6.35	6.13	6.20
4703	NYSE	FAM	Wed, Aug 2, 2023	6.38	6.47	6.38	6.40
4702	NYSE	FAM	Tue, Aug 1, 2023	6.43	6.48	6.39	6.41
4701	NYSE	FAM	Mon, Jul 31, 2023	6.43	6.56	6.41	6.46
4700	NYSE	FAM	Fri, Jul 28, 2023	6.35	6.47	6.31	6.46
4699	NYSE	FAM	Thu, Jul 27, 2023	6.27	6.32	6.23	6.31
4698	NYSE	FAM	Wed, Jul 26, 2023	6.24	6.31	6.20	6.31
4697	NYSE	FAM	Tue, Jul 25, 2023	6.20	6.31	6.17	6.29
4696	NYSE	FAM	Mon, Jul 24, 2023	6.18	6.22	6.15	6.16
4695	NYSE	FAM	Fri, Jul 21, 2023	6.14	6.18	6.13	6.14
4694	NYSE	FAM	Thu, Jul 20, 2023	6.14	6.20	6.13	6.14
4693	NYSE	FAM	Wed, Jul 19, 2023	6.20	6.20	6.14	6.16
4692	NYSE	FAM	Tue, Jul 18, 2023	6.10	6.20	6.10	6.17
4691	NYSE	FAM	Mon, Jul 17, 2023	6.17	6.24	6.12	6.13
4690	NYSE	FAM	Fri, Jul 14, 2023	6.17	6.18	6.09	6.13
4689	NYSE	FAM	Thu, Jul 13, 2023	6.17	6.21	6.13	6.20
4688	NYSE	FAM	Wed, Jul 12, 2023	6.10	6.16	6.10	6.14
4687	NYSE	FAM	Tue, Jul 11, 2023	6.06	6.09	6.05	6.07
4686	NYSE	FAM	Mon, Jul 10, 2023	6.06	6.07	6.00	6.01
4685	NYSE	FAM	Fri, Jul 7, 2023	6.06	6.07	6.03	6.04
4684	NYSE	FAM	Thu, Jul 6, 2023	6.13	6.13	6.04	6.08
4683	NYSE	FAM	Wed, Jul 5, 2023	6.22	6.25	6.01	6.15
4682	NYSE	FAM	Mon, Jul 3, 2023	6.16	6.25	6.09	6.19
4681	NYSE	FAM	Fri, Jun 30, 2023	6.28	6.28	6.22	6.16
4680	NYSE	FAM	Thu, Jun 29, 2023	6.24	6.27	6.23	6.27
4679	NYSE	FAM	Wed, Jun 28, 2023	6.20	6.27	6.20	6.26
4678	NYSE	FAM	Tue, Jun 27, 2023	6.28	6.35	6.16	6.20
4677	NYSE	FAM	Mon, Jun 26, 2023	6.25	6.41	6.22	6.22
4676	NYSE	FAM	Fri, Jun 23, 2023	6.20	6.23	6.19	6.22
4675	NYSE	FAM	Thu, Jun 22, 2023	6.15	6.21	6.13	6.17
4674	NYSE	FAM	Wed, Jun 21, 2023	6.12	6.20	6.08	6.20
4673	NYSE	FAM	Tue, Jun 20, 2023	6.17	6.17	6.08	6.13
4672	NYSE	FAM	Fri, Jun 16, 2023	6.15	6.19	6.13	6.18
4671	NYSE	FAM	Thu, Jun 15, 2023	6.14	6.17	6.10	6.17
4670	NYSE	FAM	Wed, Jun 14, 2023	6.09	6.12	6.07	6.10
4669	NYSE	FAM	Tue, Jun 13, 2023	6.08	6.11	6.07	6.09
4668	NYSE	FAM	Mon, Jun 12, 2023	6.03	6.07	6.01	6.07
4667	NYSE	FAM	Fri, Jun 9, 2023	5.96	6.03	5.96	6.03
4666	NYSE	FAM	Thu, Jun 8, 2023	5.98	6.00	5.96	5.96
4665	NYSE	FAM	Wed, Jun 7, 2023	5.97	6.00	5.96	5.98
4664	NYSE	FAM	Tue, Jun 6, 2023	5.91	5.97	5.91	5.96
4663	NYSE	FAM	Mon, Jun 5, 2023	5.88	5.92	5.86	5.86
4662	NYSE	FAM	Fri, Jun 2, 2023	5.91	6.01	5.86	5.86
4661	NYSE	FAM	Thu, Jun 1, 2023	5.94	5.94	5.89	5.90
4660	NYSE	FAM	Wed, May 31, 2023	5.89	6.00	5.88	5.92
4659	NYSE	FAM	Tue, May 30, 2023	5.80	5.94	5.80	5.85
4658	NYSE	FAM	Fri, May 26, 2023	5.76	5.82	5.75	5.79
4657	NYSE	FAM	Thu, May 25, 2023	5.85	5.85	5.75	5.75
4656	NYSE	FAM	Wed, May 24, 2023	5.82	5.84	5.77	5.77
4655	NYSE	FAM	Tue, May 23, 2023	5.70	5.93	5.70	5.82
4654	NYSE	FAM	Mon, May 22, 2023	5.70	5.73	5.67	5.70
4653	NYSE	FAM	Fri, May 19, 2023	5.74	5.75	5.71	5.71
4652	NYSE	FAM	Thu, May 18, 2023	5.76	5.80	5.72	5.73
4651	NYSE	FAM	Wed, May 17, 2023	5.81	5.82	5.76	5.78
4650	NYSE	FAM	Tue, May 16, 2023	5.80	5.90	5.80	5.80
4649	NYSE	FAM	Mon, May 15, 2023	5.86	5.89	5.76	5.81
4648	NYSE	FAM	Fri, May 12, 2023	5.86	5.86	5.81	5.82
4647	NYSE	FAM	Thu, May 11, 2023	5.88	5.91	5.85	5.86
4646	NYSE	FAM	Wed, May 10, 2023	5.85	5.88	5.85	5.85
4645	NYSE	FAM	Tue, May 9, 2023	5.83	5.86	5.81	5.86
4644	NYSE	FAM	Mon, May 8, 2023	5.86	5.92	5.83	5.83
4643	NYSE	FAM	Fri, May 5, 2023	5.90	5.92	5.83	5.90
4642	NYSE	FAM	Thu, May 4, 2023	5.85	5.90	5.85	5.89
4641	NYSE	FAM	Wed, May 3, 2023	5.88	5.90	5.85	5.86
4640	NYSE	FAM	Tue, May 2, 2023	5.88	5.88	5.83	5.85
4639	NYSE	FAM	Mon, May 1, 2023	5.88	5.88	5.84	5.84
4638	NYSE	FAM	Fri, Apr 28, 2023	5.95	5.96	5.91	5.88
4637	NYSE	FAM	Thu, Apr 27, 2023	5.90	5.94	5.86	5.94
4636	NYSE	FAM	Wed, Apr 26, 2023	5.97	5.98	5.88	5.90
4635	NYSE	FAM	Tue, Apr 25, 2023	5.85	5.91	5.85	5.91
4634	NYSE	FAM	Mon, Apr 24, 2023	5.87	5.88	5.86	5.86
4633	NYSE	FAM	Fri, Apr 21, 2023	5.87	5.88	5.83	5.85
4632	NYSE	FAM	Thu, Apr 20, 2023	5.88	5.92	5.87	5.91
4631	NYSE	FAM	Wed, Apr 19, 2023	5.92	5.93	5.89	5.91
4630	NYSE	FAM	Tue, Apr 18, 2023	5.93	5.94	5.91	5.94
4629	NYSE	FAM	Mon, Apr 17, 2023	5.98	6.00	5.92	5.93
4628	NYSE	FAM	Fri, Apr 14, 2023	5.95	5.95	5.89	5.93
4627	NYSE	FAM	Thu, Apr 13, 2023	5.94	6.01	5.93	5.94
4626	NYSE	FAM	Wed, Apr 12, 2023	5.94	5.94	5.90	5.92
4625	NYSE	FAM	Tue, Apr 11, 2023	5.85	5.92	5.85	5.91
4624	NYSE	FAM	Mon, Apr 10, 2023	5.87	5.87	5.82	5.85
4623	NYSE	FAM	Thu, Apr 6, 2023	5.90	5.91	5.87	5.90
4622	NYSE	FAM	Wed, Apr 5, 2023	5.90	5.91	5.88	5.91
4621	NYSE	FAM	Tue, Apr 4, 2023	5.92	5.92	5.90	5.92
4620	NYSE	FAM	Mon, Apr 3, 2023	5.87	6.10	5.87	5.92
4619	NYSE	FAM	Fri, Mar 31, 2023	5.88	6.01	5.88	5.94
4618	NYSE	FAM	Thu, Mar 30, 2023	5.82	5.89	5.82	5.88
4617	NYSE	FAM	Wed, Mar 29, 2023	5.80	5.86	5.80	5.84
4616	NYSE	FAM	Tue, Mar 28, 2023	5.84	5.84	5.79	5.79
4615	NYSE	FAM	Mon, Mar 27, 2023	5.85	5.91	5.80	5.81
4614	NYSE	FAM	Fri, Mar 24, 2023	5.82	6.09	5.82	5.82
4613	NYSE	FAM	Thu, Mar 23, 2023	5.82	6.10	5.80	5.83
4612	NYSE	FAM	Wed, Mar 22, 2023	5.78	5.84	5.76	5.82
4611	NYSE	FAM	Tue, Mar 21, 2023	5.75	5.81	5.73	5.80
4610	NYSE	FAM	Mon, Mar 20, 2023	5.73	5.76	5.73	5.76
4609	NYSE	FAM	Fri, Mar 17, 2023	5.75	5.76	5.73	5.75
4608	NYSE	FAM	Thu, Mar 16, 2023	6.04	6.10	5.70	5.71
4607	NYSE	FAM	Wed, Mar 15, 2023	5.80	5.80	5.70	5.70
4606	NYSE	FAM	Tue, Mar 14, 2023	5.75	5.77	5.74	5.74
4605	NYSE	FAM	Mon, Mar 13, 2023	5.81	5.96	5.73	5.73
4604	NYSE	FAM	Fri, Mar 10, 2023	5.75	5.82	5.75	5.78
4603	NYSE	FAM	Thu, Mar 9, 2023	5.78	5.79	5.75	5.76
4602	NYSE	FAM	Wed, Mar 8, 2023	5.75	6.01	5.75	5.77
4601	NYSE	FAM	Tue, Mar 7, 2023	5.83	5.95	5.74	5.78
4600	NYSE	FAM	Mon, Mar 6, 2023	5.85	5.87	5.76	5.82
4599	NYSE	FAM	Fri, Mar 3, 2023	5.81	5.86	5.81	5.86
4598	NYSE	FAM	Thu, Mar 2, 2023	5.82	5.85	5.80	5.81
4597	NYSE	FAM	Wed, Mar 1, 2023	5.90	5.90	5.86	5.84
4596	NYSE	FAM	Tue, Feb 28, 2023	5.86	5.89	5.86	5.86
4595	NYSE	FAM	Mon, Feb 27, 2023	5.86	5.90	5.86	5.88
4594	NYSE	FAM	Fri, Feb 24, 2023	5.81	5.86	5.81	5.82
4593	NYSE	FAM	Thu, Feb 23, 2023	5.87	5.91	5.85	5.87
4592	NYSE	FAM	Wed, Feb 22, 2023	5.87	5.92	5.85	5.86
4591	NYSE	FAM	Tue, Feb 21, 2023	5.88	5.91	5.83	5.84
4590	NYSE	FAM	Fri, Feb 17, 2023	5.91	5.92	5.89	5.91
4589	NYSE	FAM	Thu, Feb 16, 2023	5.95	5.97	5.89	5.92
4588	NYSE	FAM	Wed, Feb 15, 2023	5.99	5.99	5.94	5.96
4587	NYSE	FAM	Tue, Feb 14, 2023	5.96	6.01	5.91	5.97
4586	NYSE	FAM	Mon, Feb 13, 2023	5.98	6.03	5.98	5.99
4585	NYSE	FAM	Fri, Feb 10, 2023	6.01	6.02	5.95	6.00
4584	NYSE	FAM	Thu, Feb 9, 2023	6.04	6.04	6.02	6.03
4583	NYSE	FAM	Wed, Feb 8, 2023	6.02	6.08	6.02	6.03
4582	NYSE	FAM	Tue, Feb 7, 2023	6.01	6.07	6.01	6.05
4581	NYSE	FAM	Mon, Feb 6, 2023	6.09	6.11	6.01	6.01
4580	NYSE	FAM	Fri, Feb 3, 2023	6.15	6.18	6.05	6.10
4579	NYSE	FAM	Thu, Feb 2, 2023	6.18	6.22	6.18	6.19
4578	NYSE	FAM	Wed, Feb 1, 2023	6.16	6.19	6.12	6.16
4577	NYSE	FAM	Tue, Jan 31, 2023	6.21	6.21	6.17	6.14
4576	NYSE	FAM	Mon, Jan 30, 2023	6.16	6.21	6.16	6.17
4575	NYSE	FAM	Fri, Jan 27, 2023	6.20	6.23	6.17	6.21
4574	NYSE	FAM	Thu, Jan 26, 2023	6.21	6.23	6.21	6.22
4573	NYSE	FAM	Wed, Jan 25, 2023	6.20	6.22	6.16	6.21
4572	NYSE	FAM	Tue, Jan 24, 2023	6.22	6.24	6.18	6.20
4571	NYSE	FAM	Mon, Jan 23, 2023	6.18	6.23	6.14	6.21
4570	NYSE	FAM	Fri, Jan 20, 2023	6.19	6.21	6.13	6.20
4569	NYSE	FAM	Thu, Jan 19, 2023	6.20	6.23	6.17	6.18
4568	NYSE	FAM	Wed, Jan 18, 2023	6.25	6.35	6.21	6.22
4567	NYSE	FAM	Tue, Jan 17, 2023	6.23	6.25	6.19	6.25
4566	NYSE	FAM	Fri, Jan 13, 2023	6.16	6.23	6.16	6.19
4565	NYSE	FAM	Thu, Jan 12, 2023	6.11	6.20	6.11	6.20
4564	NYSE	FAM	Wed, Jan 11, 2023	6.07	6.12	6.03	6.08
4563	NYSE	FAM	Tue, Jan 10, 2023	6.02	6.11	6.01	6.03
4562	NYSE	FAM	Mon, Jan 9, 2023	5.98	6.07	5.98	6.02
4561	NYSE	FAM	Fri, Jan 6, 2023	6.00	6.04	6.00	6.01
4560	NYSE	FAM	Thu, Jan 5, 2023	5.96	6.04	5.90	6.02
4559	NYSE	FAM	Wed, Jan 4, 2023	6.03	6.06	5.98	6.02
4558	NYSE	FAM	Tue, Jan 3, 2023	5.99	6.03	5.93	6.01
4557	NYSE	FAM	Fri, Dec 30, 2022	5.84	6.11	5.81	5.96
4556	NYSE	FAM	Thu, Dec 29, 2022	5.88	5.96	5.85	5.86
4555	NYSE	FAM	Wed, Dec 28, 2022	5.84	5.91	5.84	5.85
4554	NYSE	FAM	Tue, Dec 27, 2022	5.88	5.91	5.83	5.85
4553	NYSE	FAM	Fri, Dec 23, 2022	5.92	5.93	5.87	5.91
4552	NYSE	FAM	Thu, Dec 22, 2022	5.90	5.95	5.90	5.93
4551	NYSE	FAM	Wed, Dec 21, 2022	5.94	5.99	5.93	5.94
4550	NYSE	FAM	Tue, Dec 20, 2022	5.92	5.96	5.91	5.94
4549	NYSE	FAM	Mon, Dec 19, 2022	5.94	5.96	5.89	5.96
4548	NYSE	FAM	Fri, Dec 16, 2022	5.94	5.94	5.84	5.94
4547	NYSE	FAM	Thu, Dec 15, 2022	5.96	5.99	5.92	5.94
4546	NYSE	FAM	Wed, Dec 14, 2022	5.96	5.97	5.89	5.95
4545	NYSE	FAM	Tue, Dec 13, 2022	5.96	6.00	5.90	5.90
4544	NYSE	FAM	Mon, Dec 12, 2022	5.90	5.93	5.88	5.90
4543	NYSE	FAM	Fri, Dec 9, 2022	5.87	5.91	5.87	5.88
4542	NYSE	FAM	Thu, Dec 8, 2022	5.83	5.96	5.83	5.92
4541	NYSE	FAM	Wed, Dec 7, 2022	5.86	5.94	5.82	5.94
4540	NYSE	FAM	Tue, Dec 6, 2022	5.86	5.89	5.86	5.87
4539	NYSE	FAM	Mon, Dec 5, 2022	5.89	5.89	5.85	5.86
4538	NYSE	FAM	Fri, Dec 2, 2022	5.83	5.89	5.83	5.88
4537	NYSE	FAM	Thu, Dec 1, 2022	5.83	5.94	5.83	5.92
4536	NYSE	FAM	Wed, Nov 30, 2022	5.83	5.90	5.83	5.84
4535	NYSE	FAM	Tue, Nov 29, 2022	5.79	5.84	5.78	5.83
4534	NYSE	FAM	Mon, Nov 28, 2022	5.81	5.81	5.78	5.79
4533	NYSE	FAM	Fri, Nov 25, 2022	5.78	5.81	5.77	5.79
4532	NYSE	FAM	Wed, Nov 23, 2022	5.74	5.78	5.71	5.77
4531	NYSE	FAM	Tue, Nov 22, 2022	5.71	5.75	5.68	5.74
4530	NYSE	FAM	Mon, Nov 21, 2022	5.69	5.72	5.65	5.67
4529	NYSE	FAM	Fri, Nov 18, 2022	5.66	5.71	5.65	5.66
4528	NYSE	FAM	Thu, Nov 17, 2022	5.63	5.68	5.63	5.68
4527	NYSE	FAM	Wed, Nov 16, 2022	5.69	5.74	5.66	5.69
4526	NYSE	FAM	Tue, Nov 15, 2022	5.67	5.69	5.61	5.69
4525	NYSE	FAM	Mon, Nov 14, 2022	5.56	5.56	5.52	5.55
4524	NYSE	FAM	Fri, Nov 11, 2022	5.57	5.63	5.53	5.56
4523	NYSE	FAM	Thu, Nov 10, 2022	5.50	5.59	5.50	5.59
4522	NYSE	FAM	Wed, Nov 9, 2022	5.40	5.43	5.38	5.38
4521	NYSE	FAM	Tue, Nov 8, 2022	5.41	5.46	5.40	5.42
4520	NYSE	FAM	Mon, Nov 7, 2022	5.42	5.44	5.38	5.38
4519	NYSE	FAM	Fri, Nov 4, 2022	5.36	5.42	5.36	5.41
4518	NYSE	FAM	Thu, Nov 3, 2022	5.39	5.39	5.35	5.35
4517	NYSE	FAM	Wed, Nov 2, 2022	5.39	5.45	5.39	5.41
4516	NYSE	FAM	Tue, Nov 1, 2022	5.48	5.48	5.34	5.43
4515	NYSE	FAM	Mon, Oct 31, 2022	5.43	5.48	5.41	5.39
4514	NYSE	FAM	Fri, Oct 28, 2022	5.39	5.48	5.39	5.47
4513	NYSE	FAM	Thu, Oct 27, 2022	5.44	5.46	5.39	5.40
4512	NYSE	FAM	Wed, Oct 26, 2022	5.39	5.45	5.39	5.40
4511	NYSE	FAM	Tue, Oct 25, 2022	5.31	5.39	5.31	5.38
4510	NYSE	FAM	Mon, Oct 24, 2022	5.24	5.30	5.24	5.27
4509	NYSE	FAM	Fri, Oct 21, 2022	5.23	5.32	5.23	5.31
4508	NYSE	FAM	Thu, Oct 20, 2022	5.28	5.28	5.23	5.25
4507	NYSE	FAM	Wed, Oct 19, 2022	5.27	5.30	5.25	5.25
4506	NYSE	FAM	Tue, Oct 18, 2022	5.35	5.40	5.30	5.34
4505	NYSE	FAM	Mon, Oct 17, 2022	5.39	5.39	5.29	5.29
4504	NYSE	FAM	Fri, Oct 14, 2022	5.32	5.36	5.28	5.29
4503	NYSE	FAM	Thu, Oct 13, 2022	5.28	5.35	5.28	5.30
4502	NYSE	FAM	Wed, Oct 12, 2022	5.33	5.38	5.33	5.34
4501	NYSE	FAM	Tue, Oct 11, 2022	5.39	5.43	5.36	5.36
4500	NYSE	FAM	Mon, Oct 10, 2022	5.52	5.52	5.37	5.41
4499	NYSE	FAM	Fri, Oct 7, 2022	5.47	5.48	5.43	5.45
4498	NYSE	FAM	Thu, Oct 6, 2022	5.55	5.56	5.52	5.53
4497	NYSE	FAM	Wed, Oct 5, 2022	5.56	5.60	5.54	5.55
4496	NYSE	FAM	Tue, Oct 4, 2022	5.54	5.68	5.54	5.63
4495	NYSE	FAM	Mon, Oct 3, 2022	5.42	5.54	5.42	5.53
4494	NYSE	FAM	Fri, Sep 30, 2022	5.45	5.47	5.37	5.42
4493	NYSE	FAM	Thu, Sep 29, 2022	5.29	5.39	5.29	5.30
4492	NYSE	FAM	Wed, Sep 28, 2022	5.33	5.45	5.33	5.45
4491	NYSE	FAM	Tue, Sep 27, 2022	5.42	5.42	5.30	5.31
4490	NYSE	FAM	Mon, Sep 26, 2022	5.46	5.50	5.38	5.38
4489	NYSE	FAM	Fri, Sep 23, 2022	5.62	5.62	5.47	5.51
4488	NYSE	FAM	Thu, Sep 22, 2022	5.68	5.70	5.51	5.63
4487	NYSE	FAM	Wed, Sep 21, 2022	5.71	5.72	5.67	5.69
4486	NYSE	FAM	Tue, Sep 20, 2022	5.68	5.73	5.66	5.66
4485	NYSE	FAM	Mon, Sep 19, 2022	5.68	5.72	5.68	5.70
4484	NYSE	FAM	Fri, Sep 16, 2022	5.75	5.75	5.68	5.69
4483	NYSE	FAM	Thu, Sep 15, 2022	5.83	5.84	5.74	5.74
4482	NYSE	FAM	Wed, Sep 14, 2022	5.82	5.85	5.76	5.79
4481	NYSE	FAM	Tue, Sep 13, 2022	5.85	5.85	5.78	5.79
4480	NYSE	FAM	Mon, Sep 12, 2022	5.94	5.97	5.85	5.90
4479	NYSE	FAM	Fri, Sep 9, 2022	5.93	5.94	5.92	5.93
4478	NYSE	FAM	Thu, Sep 8, 2022	5.88	5.97	5.87	5.92
4477	NYSE	FAM	Wed, Sep 7, 2022	5.90	5.95	5.86	5.94
4476	NYSE	FAM	Tue, Sep 6, 2022	6.03	6.06	5.86	5.90
4475	NYSE	FAM	Fri, Sep 2, 2022	6.07	6.12	6.02	6.05
4474	NYSE	FAM	Thu, Sep 1, 2022	6.16	6.16	6.06	6.10
4473	NYSE	FAM	Wed, Aug 31, 2022	6.12	6.28	6.11	6.15
4472	NYSE	FAM	Tue, Aug 30, 2022	6.25	6.27	6.17	6.18
4471	NYSE	FAM	Mon, Aug 29, 2022	6.23	6.27	6.23	6.26
4470	NYSE	FAM	Fri, Aug 26, 2022	6.22	6.29	6.22	6.25
4469	NYSE	FAM	Thu, Aug 25, 2022	6.32	6.36	6.28	6.29
4468	NYSE	FAM	Wed, Aug 24, 2022	6.31	6.35	6.30	6.30
4467	NYSE	FAM	Tue, Aug 23, 2022	6.44	6.45	6.31	6.33
4466	NYSE	FAM	Mon, Aug 22, 2022	6.55	6.59	6.47	6.52
4465	NYSE	FAM	Fri, Aug 19, 2022	6.58	6.68	6.54	6.62
4464	NYSE	FAM	Thu, Aug 18, 2022	6.65	6.72	6.60	6.65
4463	NYSE	FAM	Wed, Aug 17, 2022	6.79	6.79	6.50	6.66
4462	NYSE	FAM	Tue, Aug 16, 2022	6.80	6.80	6.76	6.76
4461	NYSE	FAM	Mon, Aug 15, 2022	6.80	6.88	6.66	6.79
4460	NYSE	FAM	Fri, Aug 12, 2022	6.72	6.85	6.72	6.81
4459	NYSE	FAM	Thu, Aug 11, 2022	6.62	6.88	6.62	6.68
4458	NYSE	FAM	Wed, Aug 10, 2022	6.64	6.73	6.53	6.60
4457	NYSE	FAM	Tue, Aug 9, 2022	6.56	6.64	6.50	6.50
4456	NYSE	FAM	Mon, Aug 8, 2022	6.65	6.65	6.60	6.62
4455	NYSE	FAM	Fri, Aug 5, 2022	6.55	6.74	6.52	6.61
4454	NYSE	FAM	Thu, Aug 4, 2022	6.43	6.66	6.43	6.58
4453	NYSE	FAM	Wed, Aug 3, 2022	6.52	6.65	6.43	6.53
4452	NYSE	FAM	Tue, Aug 2, 2022	6.49	6.60	6.49	6.52
4451	NYSE	FAM	Mon, Aug 1, 2022	6.54	6.69	6.50	6.57
4450	NYSE	FAM	Fri, Jul 29, 2022	6.44	6.63	6.44	6.57
4449	NYSE	FAM	Thu, Jul 28, 2022	6.21	6.48	6.21	6.48
4448	NYSE	FAM	Wed, Jul 27, 2022	6.13	6.25	6.09	6.25
4447	NYSE	FAM	Tue, Jul 26, 2022	6.09	6.19	6.05	6.14
4446	NYSE	FAM	Mon, Jul 25, 2022	6.08	6.13	6.08	6.10
4445	NYSE	FAM	Fri, Jul 22, 2022	6.05	6.11	6.03	6.05
4444	NYSE	FAM	Thu, Jul 21, 2022	5.95	6.02	5.95	6.00
4443	NYSE	FAM	Wed, Jul 20, 2022	5.96	5.99	5.94	5.99
4442	NYSE	FAM	Tue, Jul 19, 2022	6.00	6.00	5.96	6.00
4441	NYSE	FAM	Mon, Jul 18, 2022	6.01	6.05	5.94	5.98
4440	NYSE	FAM	Fri, Jul 15, 2022	5.98	6.03	5.93	6.01
4439	NYSE	FAM	Thu, Jul 14, 2022	5.90	5.93	5.88	5.91
4438	NYSE	FAM	Wed, Jul 13, 2022	5.89	5.95	5.89	5.94
4437	NYSE	FAM	Tue, Jul 12, 2022	5.92	6.00	5.92	5.95
4436	NYSE	FAM	Mon, Jul 11, 2022	6.00	6.00	5.89	5.95
4435	NYSE	FAM	Fri, Jul 8, 2022	6.01	6.01	6.00	6.00
4434	NYSE	FAM	Thu, Jul 7, 2022	6.06	6.08	6.04	6.05
4433	NYSE	FAM	Wed, Jul 6, 2022	6.08	6.10	6.01	6.02
4432	NYSE	FAM	Tue, Jul 5, 2022	6.05	6.09	6.05	6.09
4431	NYSE	FAM	Fri, Jul 1, 2022	5.96	6.08	5.96	6.07
4430	NYSE	FAM	Thu, Jun 30, 2022	5.95	6.07	5.95	5.99
4429	NYSE	FAM	Wed, Jun 29, 2022	6.05	6.10	6.04	6.04
4428	NYSE	FAM	Tue, Jun 28, 2022	6.14	6.14	6.06	6.06
4427	NYSE	FAM	Mon, Jun 27, 2022	6.12	6.15	6.08	6.13
4426	NYSE	FAM	Fri, Jun 24, 2022	6.10	6.18	6.10	6.11
4425	NYSE	FAM	Thu, Jun 23, 2022	6.05	6.18	6.05	6.09
4424	NYSE	FAM	Wed, Jun 22, 2022	6.02	6.07	6.02	6.04
4423	NYSE	FAM	Tue, Jun 21, 2022	5.95	6.04	5.94	6.01
4422	NYSE	FAM	Fri, Jun 17, 2022	5.94	6.00	5.94	5.97
4421	NYSE	FAM	Thu, Jun 16, 2022	5.95	5.98	5.93	5.95
4420	NYSE	FAM	Wed, Jun 15, 2022	6.14	6.14	5.98	6.06
4419	NYSE	FAM	Tue, Jun 14, 2022	6.10	6.10	5.99	6.00
4418	NYSE	FAM	Mon, Jun 13, 2022	6.22	6.22	6.06	6.09
4417	NYSE	FAM	Fri, Jun 10, 2022	6.32	6.37	6.26	6.27
4416	NYSE	FAM	Thu, Jun 9, 2022	6.34	6.40	6.32	6.37
4415	NYSE	FAM	Wed, Jun 8, 2022	6.45	6.45	6.35	6.38
4414	NYSE	FAM	Tue, Jun 7, 2022	6.39	6.43	6.35	6.38
4413	NYSE	FAM	Mon, Jun 6, 2022	6.51	6.51	6.36	6.38
4412	NYSE	FAM	Fri, Jun 3, 2022	6.49	6.52	6.44	6.47
4411	NYSE	FAM	Thu, Jun 2, 2022	6.48	6.57	6.48	6.54
4410	NYSE	FAM	Wed, Jun 1, 2022	6.55	6.58	6.45	6.48
4409	NYSE	FAM	Tue, May 31, 2022	6.92	6.92	6.61	6.56
4408	NYSE	FAM	Fri, May 27, 2022	6.65	6.72	6.65	6.69
4407	NYSE	FAM	Thu, May 26, 2022	6.76	6.76	6.63	6.64
4406	NYSE	FAM	Wed, May 25, 2022	6.56	6.69	6.56	6.61
4405	NYSE	FAM	Tue, May 24, 2022	6.49	6.59	6.49	6.57
4404	NYSE	FAM	Mon, May 23, 2022	6.60	6.69	6.56	6.56
4403	NYSE	FAM	Fri, May 20, 2022	6.54	6.62	6.54	6.60
4402	NYSE	FAM	Thu, May 19, 2022	6.55	6.64	6.54	6.55
4401	NYSE	FAM	Wed, May 18, 2022	6.59	6.62	6.55	6.55
4400	NYSE	FAM	Tue, May 17, 2022	6.54	6.64	6.50	6.62
4399	NYSE	FAM	Mon, May 16, 2022	6.57	6.61	6.52	6.54
4398	NYSE	FAM	Fri, May 13, 2022	6.50	6.53	6.42	6.51
4397	NYSE	FAM	Thu, May 12, 2022	6.37	6.51	6.37	6.43
4396	NYSE	FAM	Wed, May 11, 2022	6.48	6.57	6.48	6.52
4395	NYSE	FAM	Tue, May 10, 2022	6.53	6.62	6.51	6.53
4394	NYSE	FAM	Mon, May 9, 2022	6.55	6.62	6.49	6.50
4393	NYSE	FAM	Fri, May 6, 2022	6.59	6.64	6.59	6.60
4392	NYSE	FAM	Thu, May 5, 2022	6.77	6.77	6.66	6.67
4391	NYSE	FAM	Wed, May 4, 2022	6.82	6.85	6.75	6.83
4390	NYSE	FAM	Tue, May 3, 2022	6.91	6.93	6.82	6.85
4389	NYSE	FAM	Mon, May 2, 2022	6.95	7.10	6.89	6.93
4388	NYSE	FAM	Fri, Apr 29, 2022	6.84	7.01	6.79	6.90
4387	NYSE	FAM	Thu, Apr 28, 2022	6.87	7.12	6.87	7.00
4386	NYSE	FAM	Wed, Apr 27, 2022	6.90	6.96	6.85	6.94
4385	NYSE	FAM	Tue, Apr 26, 2022	6.86	6.94	6.86	6.90
4384	NYSE	FAM	Mon, Apr 25, 2022	6.91	6.97	6.88	6.90
4383	NYSE	FAM	Fri, Apr 22, 2022	6.96	7.03	6.88	6.97
4382	NYSE	FAM	Thu, Apr 21, 2022	7.03	7.03	6.98	6.98
4381	NYSE	FAM	Wed, Apr 20, 2022	6.92	7.04	6.92	7.04
4380	NYSE	FAM	Tue, Apr 19, 2022	6.87	6.94	6.86	6.94
4379	NYSE	FAM	Mon, Apr 18, 2022	7.00	7.00	6.91	6.93
4378	NYSE	FAM	Thu, Apr 14, 2022	7.08	7.09	6.93	6.95
4377	NYSE	FAM	Wed, Apr 13, 2022	7.12	7.18	7.04	7.08
4376	NYSE	FAM	Tue, Apr 12, 2022	7.13	7.24	7.12	7.13
4375	NYSE	FAM	Mon, Apr 11, 2022	7.22	7.25	7.06	7.13
4374	NYSE	FAM	Fri, Apr 8, 2022	7.29	7.47	7.23	7.23
4373	NYSE	FAM	Thu, Apr 7, 2022	7.35	7.35	7.24	7.29
4372	NYSE	FAM	Wed, Apr 6, 2022	7.38	7.40	7.26	7.40
4371	NYSE	FAM	Tue, Apr 5, 2022	7.47	7.48	7.39	7.39
4370	NYSE	FAM	Mon, Apr 4, 2022	7.42	7.53	7.42	7.47
4369	NYSE	FAM	Fri, Apr 1, 2022	7.41	7.52	7.32	7.48
4368	NYSE	FAM	Thu, Mar 31, 2022	7.32	7.56	7.32	7.41
4367	NYSE	FAM	Wed, Mar 30, 2022	7.26	7.35	7.26	7.31
4366	NYSE	FAM	Tue, Mar 29, 2022	7.12	7.30	7.12	7.26
4365	NYSE	FAM	Mon, Mar 28, 2022	7.15	7.16	7.10	7.14
4364	NYSE	FAM	Fri, Mar 25, 2022	7.06	7.11	7.04	7.11
4363	NYSE	FAM	Thu, Mar 24, 2022	7.10	7.13	7.07	7.09
4362	NYSE	FAM	Wed, Mar 23, 2022	7.12	7.21	7.12	7.12
4361	NYSE	FAM	Tue, Mar 22, 2022	7.33	7.33	7.16	7.17
4360	NYSE	FAM	Mon, Mar 21, 2022	7.30	7.38	7.26	7.29
4359	NYSE	FAM	Fri, Mar 18, 2022	7.39	7.39	7.29	7.34
4358	NYSE	FAM	Thu, Mar 17, 2022	7.27	7.40	7.20	7.35
4357	NYSE	FAM	Wed, Mar 16, 2022	7.13	7.30	7.13	7.28
4356	NYSE	FAM	Tue, Mar 15, 2022	7.13	7.18	7.05	7.10
4355	NYSE	FAM	Mon, Mar 14, 2022	7.28	7.28	7.01	7.12
4354	NYSE	FAM	Fri, Mar 11, 2022	7.32	7.37	7.24	7.24
4353	NYSE	FAM	Thu, Mar 10, 2022	7.33	7.40	7.27	7.33
4352	NYSE	FAM	Wed, Mar 9, 2022	7.26	7.44	7.26	7.34
4351	NYSE	FAM	Tue, Mar 8, 2022	7.14	7.36	7.14	7.27
4350	NYSE	FAM	Mon, Mar 7, 2022	7.30	7.34	7.17	7.17
4349	NYSE	FAM	Fri, Mar 4, 2022	7.56	7.56	7.31	7.38
4348	NYSE	FAM	Thu, Mar 3, 2022	7.89	7.96	7.44	7.63
4347	NYSE	FAM	Wed, Mar 2, 2022	7.89	7.92	7.80	7.91
4346	NYSE	FAM	Tue, Mar 1, 2022	8.19	8.22	7.84	7.89
4345	NYSE	FAM	Mon, Feb 28, 2022	8.32	8.40	8.23	8.20
4344	NYSE	FAM	Fri, Feb 25, 2022	8.31	8.39	8.30	8.37
4343	NYSE	FAM	Thu, Feb 24, 2022	8.23	8.36	8.23	8.36
4342	NYSE	FAM	Wed, Feb 23, 2022	8.45	8.48	8.36	8.38
4341	NYSE	FAM	Tue, Feb 22, 2022	8.50	8.55	8.42	8.42
4340	NYSE	FAM	Fri, Feb 18, 2022	8.62	8.70	8.59	8.60
4339	NYSE	FAM	Thu, Feb 17, 2022	8.63	8.65	8.60	8.60
4338	NYSE	FAM	Wed, Feb 16, 2022	8.72	8.72	8.62	8.67
4337	NYSE	FAM	Tue, Feb 15, 2022	8.77	8.79	8.65	8.67
4336	NYSE	FAM	Mon, Feb 14, 2022	8.80	8.89	8.68	8.70
4335	NYSE	FAM	Fri, Feb 11, 2022	9.03	9.03	8.88	8.89
4334	NYSE	FAM	Thu, Feb 10, 2022	8.99	9.05	8.95	8.98
4333	NYSE	FAM	Wed, Feb 9, 2022	9.07	9.07	9.00	9.03
4332	NYSE	FAM	Tue, Feb 8, 2022	9.01	9.06	8.97	8.98
4331	NYSE	FAM	Mon, Feb 7, 2022	9.12	9.16	9.03	9.05
4330	NYSE	FAM	Fri, Feb 4, 2022	9.28	9.28	9.11	9.14
4329	NYSE	FAM	Thu, Feb 3, 2022	9.30	9.36	9.26	9.26
4328	NYSE	FAM	Wed, Feb 2, 2022	9.35	9.45	9.26	9.37
4327	NYSE	FAM	Tue, Feb 1, 2022	9.29	9.33	9.28	9.30
4326	NYSE	FAM	Mon, Jan 31, 2022	9.30	9.45	9.26	9.30
4325	NYSE	FAM	Fri, Jan 28, 2022	9.25	9.30	9.20	9.29
4324	NYSE	FAM	Thu, Jan 27, 2022	9.16	9.20	9.16	9.20
4323	NYSE	FAM	Wed, Jan 26, 2022	9.15	9.21	9.08	9.10
4322	NYSE	FAM	Tue, Jan 25, 2022	9.08	9.14	9.04	9.13
4321	NYSE	FAM	Mon, Jan 24, 2022	9.12	9.18	8.96	9.05
4320	NYSE	FAM	Fri, Jan 21, 2022	9.45	9.45	9.22	9.23
4319	NYSE	FAM	Thu, Jan 20, 2022	9.45	9.63	9.39	9.45
4318	NYSE	FAM	Wed, Jan 19, 2022	9.49	9.49	9.37	9.39
4317	NYSE	FAM	Tue, Jan 18, 2022	9.45	9.54	9.36	9.49
4316	NYSE	FAM	Fri, Jan 14, 2022	9.45	9.52	9.36	9.42
4315	NYSE	FAM	Thu, Jan 13, 2022	9.36	9.54	9.30	9.47
4314	NYSE	FAM	Wed, Jan 12, 2022	9.22	9.32	9.21	9.32
4313	NYSE	FAM	Tue, Jan 11, 2022	9.15	9.22	9.10	9.20
4312	NYSE	FAM	Mon, Jan 10, 2022	9.25	9.25	9.02	9.12
4311	NYSE	FAM	Fri, Jan 7, 2022	9.32	9.36	9.25	9.25
4310	NYSE	FAM	Thu, Jan 6, 2022	9.43	9.43	9.30	9.32
4309	NYSE	FAM	Wed, Jan 5, 2022	9.50	9.50	9.38	9.39
4308	NYSE	FAM	Tue, Jan 4, 2022	9.51	9.52	9.46	9.50
4307	NYSE	FAM	Mon, Jan 3, 2022	9.47	9.55	9.12	9.48
4306	NYSE	FAM	Fri, Dec 31, 2021	9.69	9.71	9.61	9.55
4305	NYSE	FAM	Thu, Dec 30, 2021	9.73	9.73	9.64	9.65
4304	NYSE	FAM	Wed, Dec 29, 2021	9.76	9.77	9.69	9.71
4303	NYSE	FAM	Tue, Dec 28, 2021	9.80	9.83	9.76	9.77
4302	NYSE	FAM	Mon, Dec 27, 2021	9.84	9.84	9.76	9.77
4301	NYSE	FAM	Thu, Dec 23, 2021	9.78	9.89	9.77	9.80
4300	NYSE	FAM	Wed, Dec 22, 2021	9.77	9.78	9.76	9.78
4299	NYSE	FAM	Tue, Dec 21, 2021	9.70	9.79	9.70	9.76
4298	NYSE	FAM	Mon, Dec 20, 2021	9.91	9.91	9.68	9.73
4297	NYSE	FAM	Fri, Dec 17, 2021	9.92	9.92	9.75	9.89
4296	NYSE	FAM	Thu, Dec 16, 2021	9.85	9.93	9.81	9.92
4295	NYSE	FAM	Wed, Dec 15, 2021	9.78	9.87	9.78	9.82
4294	NYSE	FAM	Tue, Dec 14, 2021	9.83	9.94	9.79	9.79
4293	NYSE	FAM	Mon, Dec 13, 2021	9.85	9.95	9.82	9.83
4292	NYSE	FAM	Fri, Dec 10, 2021	9.95	9.95	9.86	9.88
4291	NYSE	FAM	Thu, Dec 9, 2021	9.93	9.93	9.88	9.91
4290	NYSE	FAM	Wed, Dec 8, 2021	9.92	9.97	9.90	9.91
4289	NYSE	FAM	Tue, Dec 7, 2021	10.00	10.00	9.96	9.98
4288	NYSE	FAM	Mon, Dec 6, 2021	9.95	10.00	9.95	9.99
4287	NYSE	FAM	Fri, Dec 3, 2021	9.99	10.00	9.93	9.96
4286	NYSE	FAM	Thu, Dec 2, 2021	9.97	10.00	9.93	9.97
4285	NYSE	FAM	Wed, Dec 1, 2021	9.96	10.00	9.94	9.95
4284	NYSE	FAM	Tue, Nov 30, 2021	10.02	10.03	9.95	9.96
4283	NYSE	FAM	Mon, Nov 29, 2021	10.00	10.02	9.93	10.00
4282	NYSE	FAM	Fri, Nov 26, 2021	9.91	9.96	9.82	9.94
4281	NYSE	FAM	Wed, Nov 24, 2021	9.96	10.00	9.89	9.91
4280	NYSE	FAM	Tue, Nov 23, 2021	10.00	10.05	9.95	9.95
4279	NYSE	FAM	Mon, Nov 22, 2021	10.05	10.11	10.02	10.02
4278	NYSE	FAM	Fri, Nov 19, 2021	10.06	10.07	10.01	10.06
4277	NYSE	FAM	Thu, Nov 18, 2021	10.00	10.13	10.00	10.05
4276	NYSE	FAM	Wed, Nov 17, 2021	10.03	10.05	10.01	10.01
4275	NYSE	FAM	Tue, Nov 16, 2021	10.05	10.05	10.02	10.04
4274	NYSE	FAM	Mon, Nov 15, 2021	10.02	10.05	10.00	10.03
4273	NYSE	FAM	Fri, Nov 12, 2021	10.04	10.06	10.00	10.01
4272	NYSE	FAM	Thu, Nov 11, 2021	10.04	10.07	10.02	10.06
4271	NYSE	FAM	Wed, Nov 10, 2021	10.00	10.05	10.00	10.03
4270	NYSE	FAM	Tue, Nov 9, 2021	10.03	10.04	10.00	10.01
4269	NYSE	FAM	Mon, Nov 8, 2021	10.02	10.04	10.00	10.00
4268	NYSE	FAM	Fri, Nov 5, 2021	9.98	10.04	9.98	10.01
4267	NYSE	FAM	Thu, Nov 4, 2021	9.97	10.03	9.97	9.97
4266	NYSE	FAM	Wed, Nov 3, 2021	10.05	10.05	9.97	9.99
4265	NYSE	FAM	Tue, Nov 2, 2021	10.08	10.10	10.02	10.05
4264	NYSE	FAM	Mon, Nov 1, 2021	10.24	10.24	10.00	10.06
4263	NYSE	FAM	Fri, Oct 29, 2021	10.20	10.21	10.11	10.13
4262	NYSE	FAM	Thu, Oct 28, 2021	10.16	10.20	10.13	10.19
4261	NYSE	FAM	Wed, Oct 27, 2021	10.16	10.17	10.12	10.14
4260	NYSE	FAM	Tue, Oct 26, 2021	10.13	10.17	10.12	10.13
4259	NYSE	FAM	Mon, Oct 25, 2021	10.16	10.16	10.13	10.14
4258	NYSE	FAM	Fri, Oct 22, 2021	10.17	10.19	10.13	10.15
4257	NYSE	FAM	Thu, Oct 21, 2021	10.15	10.21	10.13	10.14
4256	NYSE	FAM	Wed, Oct 20, 2021	10.17	10.22	10.14	10.15
4255	NYSE	FAM	Tue, Oct 19, 2021	10.11	10.15	10.08	10.15
4254	NYSE	FAM	Mon, Oct 18, 2021	10.07	10.10	10.04	10.09
4253	NYSE	FAM	Fri, Oct 15, 2021	10.07	10.07	10.04	10.07
4252	NYSE	FAM	Thu, Oct 14, 2021	10.08	10.10	10.02	10.04
4251	NYSE	FAM	Wed, Oct 13, 2021	10.10	10.12	10.08	10.09
4250	NYSE	FAM	Tue, Oct 12, 2021	10.08	10.10	10.08	10.08
4249	NYSE	FAM	Mon, Oct 11, 2021	10.10	10.10	10.06	10.08
4248	NYSE	FAM	Fri, Oct 8, 2021	10.13	10.13	10.05	10.08
4247	NYSE	FAM	Thu, Oct 7, 2021	10.09	10.11	10.03	10.10
4246	NYSE	FAM	Wed, Oct 6, 2021	9.95	10.10	9.95	10.06
4245	NYSE	FAM	Tue, Oct 5, 2021	9.99	9.99	9.95	9.95
4244	NYSE	FAM	Mon, Oct 4, 2021	9.98	10.00	9.95	9.97
4243	NYSE	FAM	Fri, Oct 1, 2021	10.10	10.10	9.97	9.98
4242	NYSE	FAM	Thu, Sep 30, 2021	10.06	10.13	10.03	10.06
4241	NYSE	FAM	Wed, Sep 29, 2021	10.00	10.07	10.00	10.00
4240	NYSE	FAM	Tue, Sep 28, 2021	10.12	10.12	10.00	10.02
4239	NYSE	FAM	Mon, Sep 27, 2021	10.14	10.14	10.06	10.10
4238	NYSE	FAM	Fri, Sep 24, 2021	10.16	10.16	10.07	10.12
4237	NYSE	FAM	Thu, Sep 23, 2021	10.13	10.20	10.13	10.13
4236	NYSE	FAM	Wed, Sep 22, 2021	10.09	10.19	10.07	10.17
4235	NYSE	FAM	Tue, Sep 21, 2021	10.13	10.18	10.03	10.06
4234	NYSE	FAM	Mon, Sep 20, 2021	10.17	10.17	10.11	10.13
4233	NYSE	FAM	Fri, Sep 17, 2021	10.30	10.30	10.16	10.18
4232	NYSE	FAM	Thu, Sep 16, 2021	10.32	10.32	10.27	10.27
4231	NYSE	FAM	Wed, Sep 15, 2021	10.22	10.32	10.19	10.28
4230	NYSE	FAM	Tue, Sep 14, 2021	10.23	10.35	10.18	10.18
4229	NYSE	FAM	Mon, Sep 13, 2021	10.23	10.35	10.17	10.20
4228	NYSE	FAM	Fri, Sep 10, 2021	10.20	10.26	10.19	10.20
4227	NYSE	FAM	Thu, Sep 9, 2021	10.18	10.20	10.18	10.18
4226	NYSE	FAM	Wed, Sep 8, 2021	10.19	10.20	10.17	10.20
4225	NYSE	FAM	Tue, Sep 7, 2021	10.20	10.20	10.17	10.20
4224	NYSE	FAM	Fri, Sep 3, 2021	10.19	10.22	10.17	10.19
4223	NYSE	FAM	Thu, Sep 2, 2021	10.22	10.27	10.21	10.23
4222	NYSE	FAM	Wed, Sep 1, 2021	10.36	10.36	10.24	10.25
4221	NYSE	FAM	Tue, Aug 31, 2021	10.34	10.34	10.28	10.24
4220	NYSE	FAM	Mon, Aug 30, 2021	10.18	10.36	10.16	10.33
4219	NYSE	FAM	Fri, Aug 27, 2021	10.18	10.20	10.16	10.20
4218	NYSE	FAM	Thu, Aug 26, 2021	10.18	10.18	10.16	10.17
4217	NYSE	FAM	Wed, Aug 25, 2021	10.18	10.18	10.16	10.17
4216	NYSE	FAM	Tue, Aug 24, 2021	10.19	10.20	10.16	10.18
4215	NYSE	FAM	Mon, Aug 23, 2021	10.13	10.18	10.13	10.15
4214	NYSE	FAM	Fri, Aug 20, 2021	10.15	10.20	10.12	10.17
4213	NYSE	FAM	Thu, Aug 19, 2021	10.16	10.16	10.10	10.13
4212	NYSE	FAM	Wed, Aug 18, 2021	10.18	10.21	10.15	10.16
4211	NYSE	FAM	Tue, Aug 17, 2021	10.17	10.19	10.15	10.17
4210	NYSE	FAM	Mon, Aug 16, 2021	10.14	10.20	10.10	10.18
4209	NYSE	FAM	Fri, Aug 13, 2021	10.10	10.21	10.09	10.18
4208	NYSE	FAM	Thu, Aug 12, 2021	10.12	10.15	10.06	10.09
4207	NYSE	FAM	Wed, Aug 11, 2021	10.23	10.23	10.08	10.10
4206	NYSE	FAM	Tue, Aug 10, 2021	10.23	10.24	10.19	10.20
4205	NYSE	FAM	Mon, Aug 9, 2021	10.20	10.25	10.18	10.23
4204	NYSE	FAM	Fri, Aug 6, 2021	10.19	10.24	10.19	10.21
4203	NYSE	FAM	Thu, Aug 5, 2021	10.23	10.26	10.20	10.22
4202	NYSE	FAM	Wed, Aug 4, 2021	10.20	10.26	10.18	10.22
4201	NYSE	FAM	Tue, Aug 3, 2021	10.20	10.20	10.15	10.17
4200	NYSE	FAM	Mon, Aug 2, 2021	10.12	10.20	10.12	10.18
4199	NYSE	FAM	Fri, Jul 30, 2021	10.18	10.26	10.16	10.12
4198	NYSE	FAM	Thu, Jul 29, 2021	10.17	10.19	10.13	10.17
4197	NYSE	FAM	Wed, Jul 28, 2021	10.18	10.19	10.14	10.18
4196	NYSE	FAM	Tue, Jul 27, 2021	10.17	10.18	10.16	10.18
4195	NYSE	FAM	Mon, Jul 26, 2021	10.16	10.18	10.15	10.15
4194	NYSE	FAM	Fri, Jul 23, 2021	10.18	10.19	10.16	10.16
4193	NYSE	FAM	Thu, Jul 22, 2021	10.17	10.19	10.14	10.19
4192	NYSE	FAM	Wed, Jul 21, 2021	10.15	10.15	10.14	10.15
4191	NYSE	FAM	Tue, Jul 20, 2021	10.16	10.16	10.13	10.14
4190	NYSE	FAM	Mon, Jul 19, 2021	10.09	10.16	10.06	10.14
4189	NYSE	FAM	Fri, Jul 16, 2021	10.10	10.13	10.09	10.12
4188	NYSE	FAM	Thu, Jul 15, 2021	10.17	10.18	10.10	10.11
4187	NYSE	FAM	Wed, Jul 14, 2021	10.19	10.20	10.14	10.16
4186	NYSE	FAM	Tue, Jul 13, 2021	10.16	10.18	10.16	10.18
4185	NYSE	FAM	Mon, Jul 12, 2021	10.12	10.16	10.10	10.16
4184	NYSE	FAM	Fri, Jul 9, 2021	10.11	10.11	10.08	10.09
4183	NYSE	FAM	Thu, Jul 8, 2021	10.13	10.13	10.08	10.09
4182	NYSE	FAM	Wed, Jul 7, 2021	10.19	10.20	10.04	10.13
4181	NYSE	FAM	Tue, Jul 6, 2021	10.25	10.25	10.13	10.22
4180	NYSE	FAM	Fri, Jul 2, 2021	10.29	10.29	10.19	10.22
4179	NYSE	FAM	Thu, Jul 1, 2021	10.20	10.30	10.20	10.30
4178	NYSE	FAM	Wed, Jun 30, 2021	10.24	10.28	10.23	10.16
4177	NYSE	FAM	Tue, Jun 29, 2021	10.24	10.24	10.21	10.24
4176	NYSE	FAM	Mon, Jun 28, 2021	10.22	10.25	10.20	10.22
4175	NYSE	FAM	Fri, Jun 25, 2021	10.21	10.22	10.20	10.22
4174	NYSE	FAM	Thu, Jun 24, 2021	10.20	10.22	10.18	10.20
4173	NYSE	FAM	Wed, Jun 23, 2021	10.22	10.22	10.18	10.20
4172	NYSE	FAM	Tue, Jun 22, 2021	10.25	10.25	10.16	10.18
4171	NYSE	FAM	Mon, Jun 21, 2021	10.13	10.17	10.12	10.15
4170	NYSE	FAM	Fri, Jun 18, 2021	10.03	10.15	10.03	10.13
4169	NYSE	FAM	Thu, Jun 17, 2021	10.12	10.13	10.03	10.03
4168	NYSE	FAM	Wed, Jun 16, 2021	10.18	10.19	10.10	10.10
4167	NYSE	FAM	Tue, Jun 15, 2021	10.23	10.23	10.15	10.16
4166	NYSE	FAM	Mon, Jun 14, 2021	10.24	10.24	10.20	10.21
4165	NYSE	FAM	Fri, Jun 11, 2021	10.26	10.32	10.22	10.24
4164	NYSE	FAM	Thu, Jun 10, 2021	10.12	10.23	10.12	10.23
4163	NYSE	FAM	Wed, Jun 9, 2021	10.16	10.18	10.12	10.13
4162	NYSE	FAM	Tue, Jun 8, 2021	10.14	10.15	10.09	10.13
4161	NYSE	FAM	Mon, Jun 7, 2021	10.12	10.14	10.11	10.13
4160	NYSE	FAM	Fri, Jun 4, 2021	10.10	10.12	10.09	10.12
4159	NYSE	FAM	Thu, Jun 3, 2021	10.08	10.08	10.05	10.08
4158	NYSE	FAM	Wed, Jun 2, 2021	10.07	10.09	10.07	10.08
4157	NYSE	FAM	Tue, Jun 1, 2021	10.10	10.12	10.10	10.10
4156	NYSE	FAM	Fri, May 28, 2021	10.15	10.17	10.15	10.09
4155	NYSE	FAM	Thu, May 27, 2021	10.15	10.15	10.14	10.15
4154	NYSE	FAM	Wed, May 26, 2021	10.13	10.17	10.12	10.15
4153	NYSE	FAM	Tue, May 25, 2021	10.14	10.14	10.11	10.13
4152	NYSE	FAM	Mon, May 24, 2021	10.13	10.14	10.12	10.13
4151	NYSE	FAM	Fri, May 21, 2021	10.12	10.12	10.09	10.11
4150	NYSE	FAM	Thu, May 20, 2021	10.14	10.14	10.10	10.12
4149	NYSE	FAM	Wed, May 19, 2021	10.07	10.13	10.07	10.12
4148	NYSE	FAM	Tue, May 18, 2021	10.09	10.10	10.01	10.10
4147	NYSE	FAM	Mon, May 17, 2021	10.01	10.05	9.99	10.05
4146	NYSE	FAM	Fri, May 14, 2021	9.93	10.02	9.93	10.01
4145	NYSE	FAM	Thu, May 13, 2021	9.94	9.99	9.82	9.96
4144	NYSE	FAM	Wed, May 12, 2021	10.06	10.09	9.96	9.97
4143	NYSE	FAM	Tue, May 11, 2021	10.04	10.10	10.04	10.08
4142	NYSE	FAM	Mon, May 10, 2021	10.12	10.13	10.11	10.12
4141	NYSE	FAM	Fri, May 7, 2021	10.11	10.12	10.07	10.11
4140	NYSE	FAM	Thu, May 6, 2021	10.05	10.08	10.04	10.08
4139	NYSE	FAM	Wed, May 5, 2021	10.08	10.06	10.04	10.05
4138	NYSE	FAM	Tue, May 4, 2021	10.07	10.11	10.05	10.06
4137	NYSE	FAM	Mon, May 3, 2021	10.15	10.16	10.05	10.09
4136	NYSE	FAM	Fri, Apr 30, 2021	10.15	10.18	10.15	10.09
4135	NYSE	FAM	Thu, Apr 29, 2021	10.20	10.22	10.13	10.18
4134	NYSE	FAM	Wed, Apr 28, 2021	10.17	10.22	10.16	10.17
4133	NYSE	FAM	Tue, Apr 27, 2021	10.16	10.18	10.15	10.16
4132	NYSE	FAM	Mon, Apr 26, 2021	10.12	10.14	10.11	10.13
4131	NYSE	FAM	Fri, Apr 23, 2021	10.11	10.13	10.10	10.12
4130	NYSE	FAM	Thu, Apr 22, 2021	10.09	10.12	10.05	10.07
4129	NYSE	FAM	Wed, Apr 21, 2021	10.00	10.06	10.00	10.05
4128	NYSE	FAM	Tue, Apr 20, 2021	10.00	10.02	9.99	9.99
4127	NYSE	FAM	Mon, Apr 19, 2021	10.00	10.01	9.98	10.00
4126	NYSE	FAM	Fri, Apr 16, 2021	10.00	10.00	9.97	9.99
4125	NYSE	FAM	Thu, Apr 15, 2021	9.96	9.98	9.95	9.97
4124	NYSE	FAM	Wed, Apr 14, 2021	9.98	9.98	9.92	9.95
4123	NYSE	FAM	Tue, Apr 13, 2021	9.93	9.93	9.90	9.92
4122	NYSE	FAM	Mon, Apr 12, 2021	9.93	9.94	9.89	9.89
4121	NYSE	FAM	Fri, Apr 9, 2021	9.92	9.93	9.88	9.92
4120	NYSE	FAM	Thu, Apr 8, 2021	9.90	9.90	9.89	9.90
4119	NYSE	FAM	Wed, Apr 7, 2021	9.86	9.87	9.84	9.85
4118	NYSE	FAM	Tue, Apr 6, 2021	9.90	9.90	9.85	9.85
4117	NYSE	FAM	Mon, Apr 5, 2021	9.92	9.92	9.88	9.88
4116	NYSE	FAM	Thu, Apr 1, 2021	9.94	9.99	9.90	9.92
4115	NYSE	FAM	Wed, Mar 31, 2021	10.02	10.02	9.98	9.94
4114	NYSE	FAM	Tue, Mar 30, 2021	10.04	10.04	10.00	10.02
4113	NYSE	FAM	Mon, Mar 29, 2021	10.04	10.04	10.01	10.01
4112	NYSE	FAM	Fri, Mar 26, 2021	9.98	10.00	9.91	9.96
4111	NYSE	FAM	Thu, Mar 25, 2021	10.00	10.03	9.93	9.94
4110	NYSE	FAM	Wed, Mar 24, 2021	10.03	10.03	10.00	10.01
4109	NYSE	FAM	Tue, Mar 23, 2021	10.02	10.03	9.97	10.03
4108	NYSE	FAM	Mon, Mar 22, 2021	9.98	10.02	9.98	10.01
4107	NYSE	FAM	Fri, Mar 19, 2021	9.99	10.01	9.98	9.99
4106	NYSE	FAM	Thu, Mar 18, 2021	10.02	10.02	9.92	9.93
4105	NYSE	FAM	Wed, Mar 17, 2021	10.01	10.03	9.99	10.00
4104	NYSE	FAM	Tue, Mar 16, 2021	10.03	10.03	9.97	9.97
4103	NYSE	FAM	Mon, Mar 15, 2021	9.98	10.02	9.94	10.00
4102	NYSE	FAM	Fri, Mar 12, 2021	9.87	9.93	9.87	9.93
4101	NYSE	FAM	Thu, Mar 11, 2021	9.93	9.98	9.93	9.95
4100	NYSE	FAM	Wed, Mar 10, 2021	9.93	9.95	9.90	9.91
4099	NYSE	FAM	Tue, Mar 9, 2021	10.01	10.01	9.91	9.93
4098	NYSE	FAM	Mon, Mar 8, 2021	10.00	10.09	9.95	9.95
4097	NYSE	FAM	Fri, Mar 5, 2021	10.19	10.19	9.98	10.00
4096	NYSE	FAM	Thu, Mar 4, 2021	10.19	10.20	10.10	10.11
4095	NYSE	FAM	Wed, Mar 3, 2021	10.10	10.16	10.07	10.16
4094	NYSE	FAM	Tue, Mar 2, 2021	10.07	10.09	10.01	10.08
4093	NYSE	FAM	Mon, Mar 1, 2021	10.05	10.05	10.00	10.04
4092	NYSE	FAM	Fri, Feb 26, 2021	10.21	10.21	10.05	9.97
4091	NYSE	FAM	Thu, Feb 25, 2021	10.25	10.25	10.01	10.05
4090	NYSE	FAM	Wed, Feb 24, 2021	10.25	10.25	10.16	10.24
4089	NYSE	FAM	Tue, Feb 23, 2021	10.25	10.53	9.74	10.30
4088	NYSE	FAM	Mon, Feb 22, 2021	10.33	10.34	10.21	10.24
4087	NYSE	FAM	Fri, Feb 19, 2021	10.86	10.86	10.21	10.33
4086	NYSE	FAM	Thu, Feb 18, 2021	10.68	10.72	10.55	10.64
4085	NYSE	FAM	Wed, Feb 17, 2021	10.50	10.74	10.46	10.69
4084	NYSE	FAM	Tue, Feb 16, 2021	10.50	10.50	10.44	10.47
4083	NYSE	FAM	Fri, Feb 12, 2021	10.53	10.61	10.53	10.56
4082	NYSE	FAM	Thu, Feb 11, 2021	10.59	10.63	10.58	10.58
4081	NYSE	FAM	Wed, Feb 10, 2021	10.53	10.58	10.49	10.55
4080	NYSE	FAM	Tue, Feb 9, 2021	10.50	10.54	10.46	10.51
4079	NYSE	FAM	Mon, Feb 8, 2021	10.61	10.61	10.51	10.53
4078	NYSE	FAM	Fri, Feb 5, 2021	10.40	10.55	10.38	10.50
4077	NYSE	FAM	Thu, Feb 4, 2021	10.41	10.43	10.37	10.41
4076	NYSE	FAM	Wed, Feb 3, 2021	10.43	10.50	10.37	10.37
4075	NYSE	FAM	Tue, Feb 2, 2021	10.45	10.45	10.40	10.41
4074	NYSE	FAM	Mon, Feb 1, 2021	10.42	10.48	10.41	10.42
4073	NYSE	FAM	Fri, Jan 29, 2021	10.51	10.53	10.41	10.41
4072	NYSE	FAM	Thu, Jan 28, 2021	10.62	10.62	10.31	10.52
4071	NYSE	FAM	Wed, Jan 27, 2021	10.57	10.62	10.53	10.53
4070	NYSE	FAM	Tue, Jan 26, 2021	10.60	10.60	10.55	10.58
4069	NYSE	FAM	Mon, Jan 25, 2021	10.60	10.64	10.51	10.58
4068	NYSE	FAM	Fri, Jan 22, 2021	10.64	10.67	10.58	10.59
4067	NYSE	FAM	Thu, Jan 21, 2021	10.67	10.68	10.57	10.60
4066	NYSE	FAM	Wed, Jan 20, 2021	10.61	10.72	10.56	10.59
4065	NYSE	FAM	Tue, Jan 19, 2021	10.56	10.89	10.55	10.57
4064	NYSE	FAM	Fri, Jan 15, 2021	10.60	10.67	10.56	10.56
4063	NYSE	FAM	Thu, Jan 14, 2021	10.62	10.62	10.57	10.57
4062	NYSE	FAM	Wed, Jan 13, 2021	10.57	10.64	10.57	10.60
4061	NYSE	FAM	Tue, Jan 12, 2021	10.55	10.55	10.51	10.52
4060	NYSE	FAM	Mon, Jan 11, 2021	10.58	10.59	10.55	10.55
4059	NYSE	FAM	Fri, Jan 8, 2021	10.74	10.74	10.61	10.62
4058	NYSE	FAM	Thu, Jan 7, 2021	10.61	10.77	10.59	10.74
4057	NYSE	FAM	Wed, Jan 6, 2021	10.54	10.57	10.50	10.55
4056	NYSE	FAM	Tue, Jan 5, 2021	10.54	10.57	10.51	10.53
4055	NYSE	FAM	Mon, Jan 4, 2021	10.60	10.60	10.49	10.54
4054	NYSE	FAM	Thu, Dec 31, 2020	10.57	10.58	10.50	10.47
4053	NYSE	FAM	Wed, Dec 30, 2020	10.52	10.57	10.50	10.54
4052	NYSE	FAM	Tue, Dec 29, 2020	10.55	10.56	10.51	10.55
4051	NYSE	FAM	Mon, Dec 28, 2020	10.45	10.52	10.45	10.52
4050	NYSE	FAM	Thu, Dec 24, 2020	10.43	10.49	10.43	10.47
4049	NYSE	FAM	Wed, Dec 23, 2020	10.43	10.50	10.32	10.46
4048	NYSE	FAM	Tue, Dec 22, 2020	10.46	10.51	10.46	10.49
4047	NYSE	FAM	Mon, Dec 21, 2020	10.46	10.50	10.46	10.48
4046	NYSE	FAM	Fri, Dec 18, 2020	10.59	10.60	10.54	10.56
4045	NYSE	FAM	Thu, Dec 17, 2020	10.62	10.62	10.55	10.58
4044	NYSE	FAM	Wed, Dec 16, 2020	10.50	10.59	10.50	10.57
4043	NYSE	FAM	Tue, Dec 15, 2020	10.52	10.59	10.51	10.55
4042	NYSE	FAM	Mon, Dec 14, 2020	10.59	10.61	10.46	10.48
4041	NYSE	FAM	Fri, Dec 11, 2020	10.51	10.63	10.50	10.57
4040	NYSE	FAM	Thu, Dec 10, 2020	10.52	10.52	10.43	10.48
4039	NYSE	FAM	Wed, Dec 9, 2020	10.51	10.51	10.50	10.51
4038	NYSE	FAM	Tue, Dec 8, 2020	10.49	10.49	10.46	10.48
4037	NYSE	FAM	Mon, Dec 7, 2020	10.42	10.49	10.42	10.49
4036	NYSE	FAM	Fri, Dec 4, 2020	10.48	10.48	10.40	10.43
4035	NYSE	FAM	Thu, Dec 3, 2020	10.40	10.49	10.37	10.43
4034	NYSE	FAM	Wed, Dec 2, 2020	10.29	10.30	10.26	10.29
4033	NYSE	FAM	Tue, Dec 1, 2020	10.34	10.39	10.27	10.28
4032	NYSE	FAM	Mon, Nov 30, 2020	10.53	10.53	10.34	10.27
4031	NYSE	FAM	Fri, Nov 27, 2020	10.49	10.49	10.43	10.46
4030	NYSE	FAM	Wed, Nov 25, 2020	10.42	10.44	10.39	10.44
4029	NYSE	FAM	Tue, Nov 24, 2020	10.25	10.40	10.24	10.40
4028	NYSE	FAM	Mon, Nov 23, 2020	10.22	10.25	10.22	10.25
4027	NYSE	FAM	Fri, Nov 20, 2020	10.25	10.25	10.21	10.22
4026	NYSE	FAM	Thu, Nov 19, 2020	10.20	10.23	10.17	10.22
4025	NYSE	FAM	Wed, Nov 18, 2020	10.15	10.23	10.07	10.22
4024	NYSE	FAM	Tue, Nov 17, 2020	9.93	10.17	9.93	10.17
4023	NYSE	FAM	Mon, Nov 16, 2020	9.95	10.00	9.90	9.99
4022	NYSE	FAM	Fri, Nov 13, 2020	9.90	9.91	9.90	9.90
4021	NYSE	FAM	Thu, Nov 12, 2020	9.85	9.91	9.83	9.88
4020	NYSE	FAM	Wed, Nov 11, 2020	9.82	9.93	9.82	9.90
4019	NYSE	FAM	Tue, Nov 10, 2020	9.78	9.86	9.77	9.85
4018	NYSE	FAM	Mon, Nov 9, 2020	9.81	9.86	9.78	9.78
4017	NYSE	FAM	Fri, Nov 6, 2020	9.72	9.72	9.62	9.69
4016	NYSE	FAM	Thu, Nov 5, 2020	9.64	9.71	9.64	9.68
4015	NYSE	FAM	Wed, Nov 4, 2020	9.53	9.65	9.53	9.65
4014	NYSE	FAM	Tue, Nov 3, 2020	9.45	9.49	9.43	9.49
4013	NYSE	FAM	Mon, Nov 2, 2020	9.44	9.46	9.44	9.45
4012	NYSE	FAM	Fri, Oct 30, 2020	9.48	9.48	9.45	9.37
4011	NYSE	FAM	Thu, Oct 29, 2020	9.52	9.52	9.45	9.45
4010	NYSE	FAM	Wed, Oct 28, 2020	9.54	9.55	9.45	9.45
4009	NYSE	FAM	Tue, Oct 27, 2020	9.56	9.59	9.54	9.58
4008	NYSE	FAM	Mon, Oct 26, 2020	9.59	9.59	9.54	9.57
4007	NYSE	FAM	Fri, Oct 23, 2020	9.58	9.64	9.58	9.59
4006	NYSE	FAM	Thu, Oct 22, 2020	9.57	9.58	9.55	9.57
4005	NYSE	FAM	Wed, Oct 21, 2020	9.57	9.59	9.56	9.58
4004	NYSE	FAM	Tue, Oct 20, 2020	9.53	9.60	9.53	9.59
4003	NYSE	FAM	Mon, Oct 19, 2020	9.57	9.59	9.50	9.50
4002	NYSE	FAM	Fri, Oct 16, 2020	9.58	9.61	9.52	9.52
4001	NYSE	FAM	Thu, Oct 15, 2020	9.62	9.62	9.59	9.60
4000	NYSE	FAM	Wed, Oct 14, 2020	9.65	9.67	9.62	9.63
3999	NYSE	FAM	Tue, Oct 13, 2020	9.72	9.72	9.64	9.66
3998	NYSE	FAM	Mon, Oct 12, 2020	9.71	9.78	9.70	9.70
3997	NYSE	FAM	Fri, Oct 9, 2020	9.69	9.76	9.69	9.71
3996	NYSE	FAM	Thu, Oct 8, 2020	9.67	9.73	9.63	9.71
3995	NYSE	FAM	Wed, Oct 7, 2020	9.72	9.72	9.63	9.66
3994	NYSE	FAM	Tue, Oct 6, 2020	9.56	9.70	9.55	9.60
3993	NYSE	FAM	Mon, Oct 5, 2020	9.56	9.60	9.56	9.59
3992	NYSE	FAM	Fri, Oct 2, 2020	9.52	9.57	9.47	9.55
3991	NYSE	FAM	Thu, Oct 1, 2020	9.60	9.69	9.60	9.63
3990	NYSE	FAM	Wed, Sep 30, 2020	9.68	9.70	9.57	9.49
3989	NYSE	FAM	Tue, Sep 29, 2020	9.73	9.74	9.68	9.69
3988	NYSE	FAM	Mon, Sep 28, 2020	9.69	9.76	9.68	9.73
3987	NYSE	FAM	Fri, Sep 25, 2020	9.69	9.83	9.68	9.72
3986	NYSE	FAM	Thu, Sep 24, 2020	9.98	9.98	9.42	9.70
3985	NYSE	FAM	Wed, Sep 23, 2020	10.08	10.08	9.90	9.90
3984	NYSE	FAM	Tue, Sep 22, 2020	10.04	10.10	10.00	10.03
3983	NYSE	FAM	Mon, Sep 21, 2020	10.18	10.18	10.10	10.10
3982	NYSE	FAM	Fri, Sep 18, 2020	10.21	10.22	10.16	10.21
3981	NYSE	FAM	Thu, Sep 17, 2020	10.20	10.20	10.16	10.16
3980	NYSE	FAM	Wed, Sep 16, 2020	10.22	10.24	10.18	10.23
3979	NYSE	FAM	Tue, Sep 15, 2020	10.24	10.25	10.13	10.19
3978	NYSE	FAM	Mon, Sep 14, 2020	10.11	10.19	10.11	10.17
3977	NYSE	FAM	Fri, Sep 11, 2020	10.17	10.17	10.12	10.14
3976	NYSE	FAM	Thu, Sep 10, 2020	10.04	10.17	10.04	10.11
3975	NYSE	FAM	Wed, Sep 9, 2020	10.04	10.04	9.98	10.02
3974	NYSE	FAM	Tue, Sep 8, 2020	9.87	10.05	9.87	10.05
3973	NYSE	FAM	Fri, Sep 4, 2020	10.15	10.15	10.05	10.06
3972	NYSE	FAM	Thu, Sep 3, 2020	10.18	10.18	10.08	10.13
3971	NYSE	FAM	Wed, Sep 2, 2020	10.22	10.22	10.13	10.22
3970	NYSE	FAM	Tue, Sep 1, 2020	10.10	10.26	10.07	10.22
3969	NYSE	FAM	Mon, Aug 31, 2020	10.16	10.20	10.03	10.11
3968	NYSE	FAM	Fri, Aug 28, 2020	10.17	10.17	10.12	10.17
3967	NYSE	FAM	Thu, Aug 27, 2020	10.16	10.18	10.12	10.13
3966	NYSE	FAM	Wed, Aug 26, 2020	10.13	10.16	10.12	10.15
3965	NYSE	FAM	Tue, Aug 25, 2020	10.12	10.15	10.08	10.13
3964	NYSE	FAM	Mon, Aug 24, 2020	10.12	10.16	10.11	10.13
3963	NYSE	FAM	Fri, Aug 21, 2020	10.13	10.14	10.12	10.13
3962	NYSE	FAM	Thu, Aug 20, 2020	10.12	10.14	10.12	10.12
3961	NYSE	FAM	Wed, Aug 19, 2020	10.10	10.14	10.10	10.13
3960	NYSE	FAM	Tue, Aug 18, 2020	10.10	10.11	10.06	10.10
3959	NYSE	FAM	Mon, Aug 17, 2020	10.23	10.23	10.11	10.11
3958	NYSE	FAM	Fri, Aug 14, 2020	10.19	10.19	10.16	10.18
3957	NYSE	FAM	Thu, Aug 13, 2020	10.19	10.21	10.18	10.19
3956	NYSE	FAM	Wed, Aug 12, 2020	10.10	10.18	10.06	10.18
3955	NYSE	FAM	Tue, Aug 11, 2020	10.03	10.16	10.03	10.11
3954	NYSE	FAM	Mon, Aug 10, 2020	9.98	10.07	9.98	10.03
3953	NYSE	FAM	Fri, Aug 7, 2020	10.18	10.19	9.88	10.00
3952	NYSE	FAM	Thu, Aug 6, 2020	10.19	10.25	10.12	10.20
3951	NYSE	FAM	Wed, Aug 5, 2020	10.32	10.32	10.11	10.25
3950	NYSE	FAM	Tue, Aug 4, 2020	10.33	10.35	10.30	10.33
3949	NYSE	FAM	Mon, Aug 3, 2020	10.43	10.43	10.35	10.38
3948	NYSE	FAM	Fri, Jul 31, 2020	10.42	10.47	10.40	10.39
3947	NYSE	FAM	Thu, Jul 30, 2020	10.40	10.40	10.28	10.40
3946	NYSE	FAM	Wed, Jul 29, 2020	10.28	10.41	10.23	10.41
3945	NYSE	FAM	Tue, Jul 28, 2020	10.27	10.27	10.24	10.25
3944	NYSE	FAM	Mon, Jul 27, 2020	10.24	10.31	10.18	10.25
3943	NYSE	FAM	Fri, Jul 24, 2020	10.15	10.15	10.08	10.14
3942	NYSE	FAM	Thu, Jul 23, 2020	10.12	10.12	10.09	10.12
3941	NYSE	FAM	Wed, Jul 22, 2020	10.07	10.07	10.02	10.05
3940	NYSE	FAM	Tue, Jul 21, 2020	10.03	10.06	10.02	10.05
3939	NYSE	FAM	Mon, Jul 20, 2020	10.05	10.07	10.01	10.07
3938	NYSE	FAM	Fri, Jul 17, 2020	9.98	10.06	9.92	10.00
3937	NYSE	FAM	Thu, Jul 16, 2020	10.05	10.05	9.92	9.95
3936	NYSE	FAM	Wed, Jul 15, 2020	10.08	10.08	9.95	10.02
3935	NYSE	FAM	Tue, Jul 14, 2020	9.86	9.96	9.86	9.96
3934	NYSE	FAM	Mon, Jul 13, 2020	9.98	10.03	9.94	9.95
3933	NYSE	FAM	Fri, Jul 10, 2020	9.98	9.98	9.90	9.91
3932	NYSE	FAM	Thu, Jul 9, 2020	9.97	10.05	9.96	9.96
3931	NYSE	FAM	Wed, Jul 8, 2020	9.87	10.03	9.82	9.97
3930	NYSE	FAM	Tue, Jul 7, 2020	9.85	9.85	9.80	9.83
3929	NYSE	FAM	Mon, Jul 6, 2020	9.83	9.83	9.75	9.83
3928	NYSE	FAM	Thu, Jul 2, 2020	9.74	9.80	9.71	9.78
3927	NYSE	FAM	Wed, Jul 1, 2020	9.88	9.88	9.75	9.77
3926	NYSE	FAM	Tue, Jun 30, 2020	9.78	9.92	9.75	9.84
3925	NYSE	FAM	Mon, Jun 29, 2020	9.78	9.80	9.75	9.79
3924	NYSE	FAM	Fri, Jun 26, 2020	9.80	9.83	9.78	9.78
3923	NYSE	FAM	Thu, Jun 25, 2020	9.89	9.89	9.82	9.84
3922	NYSE	FAM	Wed, Jun 24, 2020	9.88	9.88	9.82	9.86
3921	NYSE	FAM	Tue, Jun 23, 2020	9.85	9.88	9.84	9.85
3920	NYSE	FAM	Mon, Jun 22, 2020	9.83	9.85	9.78	9.81
3919	NYSE	FAM	Fri, Jun 19, 2020	9.91	9.93	9.78	9.83
3918	NYSE	FAM	Thu, Jun 18, 2020	9.82	9.87	9.81	9.82
3917	NYSE	FAM	Wed, Jun 17, 2020	9.84	9.86	9.75	9.78
3916	NYSE	FAM	Tue, Jun 16, 2020	9.99	10.01	9.80	9.84
3915	NYSE	FAM	Mon, Jun 15, 2020	9.70	9.79	9.62	9.76
3914	NYSE	FAM	Fri, Jun 12, 2020	9.96	9.96	9.78	9.79
3913	NYSE	FAM	Thu, Jun 11, 2020	9.92	9.93	9.75	9.76
3912	NYSE	FAM	Wed, Jun 10, 2020	9.87	9.98	9.83	9.98
3911	NYSE	FAM	Tue, Jun 9, 2020	9.83	9.87	9.79	9.83
3910	NYSE	FAM	Mon, Jun 8, 2020	9.81	9.87	9.81	9.84
3909	NYSE	FAM	Fri, Jun 5, 2020	9.86	9.90	9.77	9.80
3908	NYSE	FAM	Thu, Jun 4, 2020	9.87	9.88	9.79	9.83
3907	NYSE	FAM	Wed, Jun 3, 2020	9.77	9.84	9.75	9.82
3906	NYSE	FAM	Tue, Jun 2, 2020	9.68	9.74	9.68	9.72
3905	NYSE	FAM	Mon, Jun 1, 2020	9.80	9.80	9.64	9.64
3904	NYSE	FAM	Fri, May 29, 2020	9.95	9.95	9.70	9.80
3903	NYSE	FAM	Thu, May 28, 2020	9.71	10.12	9.68	9.98
3902	NYSE	FAM	Wed, May 27, 2020	9.75	9.75	9.56	9.65
3901	NYSE	FAM	Tue, May 26, 2020	9.55	9.66	9.55	9.66
3900	NYSE	FAM	Fri, May 22, 2020	9.53	9.53	9.40	9.50
3899	NYSE	FAM	Thu, May 21, 2020	9.39	9.51	9.39	9.47
3898	NYSE	FAM	Wed, May 20, 2020	9.32	9.38	9.32	9.35
3897	NYSE	FAM	Tue, May 19, 2020	9.31	9.32	9.25	9.30
3896	NYSE	FAM	Mon, May 18, 2020	9.19	9.34	9.18	9.26
3895	NYSE	FAM	Fri, May 15, 2020	9.20	9.22	9.14	9.14
3894	NYSE	FAM	Thu, May 14, 2020	9.11	9.16	9.07	9.16
3893	NYSE	FAM	Wed, May 13, 2020	9.28	9.28	9.10	9.15
3892	NYSE	FAM	Tue, May 12, 2020	9.26	9.27	9.18	9.23
3891	NYSE	FAM	Mon, May 11, 2020	9.23	9.25	9.17	9.18
3890	NYSE	FAM	Fri, May 8, 2020	9.18	9.22	9.17	9.22
3889	NYSE	FAM	Thu, May 7, 2020	9.14	9.16	9.13	9.16
3888	NYSE	FAM	Wed, May 6, 2020	9.18	9.18	9.12	9.14
3887	NYSE	FAM	Tue, May 5, 2020	9.18	9.18	9.13	9.18
3886	NYSE	FAM	Mon, May 4, 2020	9.07	9.14	9.07	9.14
3885	NYSE	FAM	Fri, May 1, 2020	9.16	9.16	9.05	9.07
3884	NYSE	FAM	Thu, Apr 30, 2020	9.10	9.26	9.09	9.18
3883	NYSE	FAM	Wed, Apr 29, 2020	8.99	9.09	8.99	9.09
3882	NYSE	FAM	Tue, Apr 28, 2020	8.85	8.99	8.85	8.99
3881	NYSE	FAM	Mon, Apr 27, 2020	8.91	8.95	8.85	8.85
3880	NYSE	FAM	Fri, Apr 24, 2020	9.00	9.00	8.88	8.88
3879	NYSE	FAM	Thu, Apr 23, 2020	8.95	9.00	8.91	8.93
3878	NYSE	FAM	Wed, Apr 22, 2020	8.98	8.98	8.83	8.86
3877	NYSE	FAM	Tue, Apr 21, 2020	8.86	8.90	8.82	8.83
3876	NYSE	FAM	Mon, Apr 20, 2020	9.01	9.07	8.95	8.95
3875	NYSE	FAM	Fri, Apr 17, 2020	9.12	9.12	9.02	9.07
3874	NYSE	FAM	Thu, Apr 16, 2020	9.12	9.14	9.06	9.11
3873	NYSE	FAM	Wed, Apr 15, 2020	9.15	9.29	9.05	9.09
3872	NYSE	FAM	Tue, Apr 14, 2020	9.29	9.31	9.17	9.20
3871	NYSE	FAM	Mon, Apr 13, 2020	9.51	9.51	9.14	9.16
3870	NYSE	FAM	Thu, Apr 9, 2020	9.07	9.48	9.07	9.46
3869	NYSE	FAM	Wed, Apr 8, 2020	8.90	9.19	8.87	9.09
3868	NYSE	FAM	Tue, Apr 7, 2020	8.71	9.09	8.71	8.92
3867	NYSE	FAM	Mon, Apr 6, 2020	8.57	8.64	8.51	8.61
3866	NYSE	FAM	Fri, Apr 3, 2020	8.56	8.58	8.50	8.53
3865	NYSE	FAM	Thu, Apr 2, 2020	8.55	8.65	8.55	8.65
3864	NYSE	FAM	Wed, Apr 1, 2020	8.60	8.74	8.50	8.57
3863	NYSE	FAM	Tue, Mar 31, 2020	8.65	8.95	8.65	8.72
3862	NYSE	FAM	Mon, Mar 30, 2020	8.77	8.83	8.63	8.83
3861	NYSE	FAM	Fri, Mar 27, 2020	8.74	8.88	8.71	8.77
3860	NYSE	FAM	Thu, Mar 26, 2020	9.03	9.04	8.80	8.95
3859	NYSE	FAM	Wed, Mar 25, 2020	8.53	8.94	8.34	8.93
3858	NYSE	FAM	Tue, Mar 24, 2020	7.92	8.40	7.92	8.40
3857	NYSE	FAM	Mon, Mar 23, 2020	8.00	8.05	7.82	7.87
3856	NYSE	FAM	Fri, Mar 20, 2020	7.68	8.43	7.68	8.10
3855	NYSE	FAM	Thu, Mar 19, 2020	8.25	8.25	7.86	8.00
3854	NYSE	FAM	Wed, Mar 18, 2020	8.76	8.76	8.25	8.25
3853	NYSE	FAM	Tue, Mar 17, 2020	8.86	9.15	8.86	9.15
3852	NYSE	FAM	Mon, Mar 16, 2020	9.10	9.10	8.18	8.99
3851	NYSE	FAM	Fri, Mar 13, 2020	9.70	9.87	9.55	9.69
3850	NYSE	FAM	Thu, Mar 12, 2020	9.95	9.95	9.30	9.55
3849	NYSE	FAM	Wed, Mar 11, 2020	10.69	10.70	10.43	10.43
3848	NYSE	FAM	Tue, Mar 10, 2020	10.94	10.98	10.74	10.75
3847	NYSE	FAM	Mon, Mar 9, 2020	10.56	10.71	10.50	10.66
3846	NYSE	FAM	Fri, Mar 6, 2020	10.76	11.09	10.76	11.09
3845	NYSE	FAM	Thu, Mar 5, 2020	11.25	11.27	11.16	11.17
3844	NYSE	FAM	Wed, Mar 4, 2020	11.06	11.30	11.06	11.29
3843	NYSE	FAM	Tue, Mar 3, 2020	10.90	11.06	10.90	11.00
3842	NYSE	FAM	Mon, Mar 2, 2020	10.64	10.97	10.64	10.87
3841	NYSE	FAM	Fri, Feb 28, 2020	11.00	11.02	10.54	10.83
3840	NYSE	FAM	Thu, Feb 27, 2020	11.32	11.33	11.15	11.17
3839	NYSE	FAM	Wed, Feb 26, 2020	11.36	11.40	11.32	11.35
3838	NYSE	FAM	Tue, Feb 25, 2020	11.41	11.47	11.33	11.33
3837	NYSE	FAM	Mon, Feb 24, 2020	11.51	11.53	11.41	11.41
3836	NYSE	FAM	Fri, Feb 21, 2020	11.60	11.60	11.56	11.57
3835	NYSE	FAM	Thu, Feb 20, 2020	11.57	11.60	11.57	11.59
3834	NYSE	FAM	Wed, Feb 19, 2020	11.57	11.60	11.57	11.58
3833	NYSE	FAM	Tue, Feb 18, 2020	11.57	11.61	11.55	11.59
3832	NYSE	FAM	Fri, Feb 14, 2020	11.57	11.60	11.56	11.57
3831	NYSE	FAM	Thu, Feb 13, 2020	11.55	11.56	11.55	11.56
3830	NYSE	FAM	Wed, Feb 12, 2020	11.55	11.56	11.52	11.55
3829	NYSE	FAM	Tue, Feb 11, 2020	11.51	11.55	11.51	11.53
3828	NYSE	FAM	Mon, Feb 10, 2020	11.53	11.56	11.50	11.51
3827	NYSE	FAM	Fri, Feb 7, 2020	11.56	11.56	11.50	11.52
3826	NYSE	FAM	Thu, Feb 6, 2020	11.49	11.58	11.46	11.55
3825	NYSE	FAM	Wed, Feb 5, 2020	11.54	11.54	11.46	11.46
3824	NYSE	FAM	Tue, Feb 4, 2020	11.58	11.61	11.51	11.52
3823	NYSE	FAM	Mon, Feb 3, 2020	11.58	11.60	11.54	11.57
3822	NYSE	FAM	Fri, Jan 31, 2020	11.41	11.63	11.41	11.63
3821	NYSE	FAM	Thu, Jan 30, 2020	11.43	11.46	11.40	11.44
3820	NYSE	FAM	Wed, Jan 29, 2020	11.39	11.52	11.37	11.52
3819	NYSE	FAM	Tue, Jan 28, 2020	11.41	11.43	11.38	11.38
3818	NYSE	FAM	Mon, Jan 27, 2020	11.54	11.56	11.42	11.42
3817	NYSE	FAM	Fri, Jan 24, 2020	11.59	11.59	11.52	11.52
3816	NYSE	FAM	Thu, Jan 23, 2020	11.55	11.60	11.55	11.59
3815	NYSE	FAM	Wed, Jan 22, 2020	11.55	11.56	11.54	11.55
3814	NYSE	FAM	Tue, Jan 21, 2020	11.53	11.56	11.52	11.54
3813	NYSE	FAM	Fri, Jan 17, 2020	11.48	11.48	11.45	11.47
3812	NYSE	FAM	Thu, Jan 16, 2020	11.50	11.51	11.32	11.48
3811	NYSE	FAM	Wed, Jan 15, 2020	11.33	11.53	11.32	11.51
3810	NYSE	FAM	Tue, Jan 14, 2020	11.25	11.33	11.25	11.33
3809	NYSE	FAM	Mon, Jan 13, 2020	11.21	11.27	11.21	11.26
3808	NYSE	FAM	Fri, Jan 10, 2020	11.17	11.22	11.17	11.20
3807	NYSE	FAM	Thu, Jan 9, 2020	11.14	11.20	11.13	11.20
3806	NYSE	FAM	Wed, Jan 8, 2020	11.19	11.22	11.10	11.11
3805	NYSE	FAM	Tue, Jan 7, 2020	11.17	11.23	11.17	11.23
3804	NYSE	FAM	Mon, Jan 6, 2020	11.18	11.21	11.18	11.18
3803	NYSE	FAM	Fri, Jan 3, 2020	11.18	11.21	11.16	11.17
3802	NYSE	FAM	Thu, Jan 2, 2020	11.19	11.21	11.14	11.21
3801	NYSE	FAM	Tue, Dec 31, 2019	11.25	11.28	11.19	11.19
3800	NYSE	FAM	Mon, Dec 30, 2019	11.26	11.28	11.20	11.24
3799	NYSE	FAM	Fri, Dec 27, 2019	11.27	11.30	11.24	11.25
3798	NYSE	FAM	Thu, Dec 26, 2019	11.30	11.31	11.25	11.28
3797	NYSE	FAM	Tue, Dec 24, 2019	11.26	11.32	11.25	11.31
3796	NYSE	FAM	Mon, Dec 23, 2019	11.27	11.29	11.25	11.28
3795	NYSE	FAM	Fri, Dec 20, 2019	11.21	11.29	11.21	11.29
3794	NYSE	FAM	Thu, Dec 19, 2019	11.25	11.30	11.20	11.20
3793	NYSE	FAM	Wed, Dec 18, 2019	11.24	11.27	11.23	11.27
3792	NYSE	FAM	Tue, Dec 17, 2019	11.22	11.33	11.20	11.30
3791	NYSE	FAM	Mon, Dec 16, 2019	11.31	11.31	11.15	11.21
3790	NYSE	FAM	Fri, Dec 13, 2019	11.15	11.19	11.10	11.18
3789	NYSE	FAM	Thu, Dec 12, 2019	11.13	11.18	11.13	11.14
3788	NYSE	FAM	Wed, Dec 11, 2019	11.04	11.12	11.02	11.08
3787	NYSE	FAM	Tue, Dec 10, 2019	11.00	11.04	10.97	11.04
3786	NYSE	FAM	Mon, Dec 9, 2019	10.97	11.02	10.96	11.00
3785	NYSE	FAM	Fri, Dec 6, 2019	10.96	10.99	10.96	10.99
3784	NYSE	FAM	Thu, Dec 5, 2019	10.97	10.98	10.93	10.94
3783	NYSE	FAM	Wed, Dec 4, 2019	10.93	10.98	10.91	10.98
3782	NYSE	FAM	Tue, Dec 3, 2019	10.88	10.95	10.86	10.93
3781	NYSE	FAM	Mon, Dec 2, 2019	10.84	10.89	10.82	10.84
3780	NYSE	FAM	Fri, Nov 29, 2019	10.88	10.97	10.87	10.89
3779	NYSE	FAM	Wed, Nov 27, 2019	10.83	10.96	10.83	10.95
3778	NYSE	FAM	Tue, Nov 26, 2019	10.83	10.91	10.81	10.91
3777	NYSE	FAM	Mon, Nov 25, 2019	10.99	11.01	10.81	10.82
3776	NYSE	FAM	Fri, Nov 22, 2019	11.00	11.03	10.97	10.98
3775	NYSE	FAM	Thu, Nov 21, 2019	10.99	11.03	10.90	10.95
3774	NYSE	FAM	Wed, Nov 20, 2019	11.04	11.11	10.99	11.01
3773	NYSE	FAM	Tue, Nov 19, 2019	11.05	11.11	11.01	11.01
3772	NYSE	FAM	Mon, Nov 18, 2019	11.13	11.13	11.05	11.07
3771	NYSE	FAM	Fri, Nov 15, 2019	11.17	11.17	11.10	11.17
3770	NYSE	FAM	Thu, Nov 14, 2019	11.05	11.14	11.04	11.14
3769	NYSE	FAM	Wed, Nov 13, 2019	11.07	11.09	11.04	11.07
3768	NYSE	FAM	Tue, Nov 12, 2019	11.00	11.06	10.94	11.05
3767	NYSE	FAM	Mon, Nov 11, 2019	11.03	11.10	10.91	10.98
3766	NYSE	FAM	Fri, Nov 8, 2019	11.09	11.09	11.03	11.05
3765	NYSE	FAM	Thu, Nov 7, 2019	11.07	11.08	11.03	11.08
3764	NYSE	FAM	Wed, Nov 6, 2019	11.02	11.11	11.00	11.11
3763	NYSE	FAM	Tue, Nov 5, 2019	10.95	11.00	10.92	11.00
3762	NYSE	FAM	Mon, Nov 4, 2019	10.93	11.00	10.85	11.00
3761	NYSE	FAM	Fri, Nov 1, 2019	10.92	10.99	10.89	10.97
3760	NYSE	FAM	Thu, Oct 31, 2019	10.90	10.99	10.90	10.90
3759	NYSE	FAM	Wed, Oct 30, 2019	10.93	10.98	10.91	10.93
3758	NYSE	FAM	Tue, Oct 29, 2019	10.90	10.92	10.86	10.92
3757	NYSE	FAM	Mon, Oct 28, 2019	10.96	10.96	10.89	10.90
3756	NYSE	FAM	Fri, Oct 25, 2019	10.89	10.95	10.87	10.94
3755	NYSE	FAM	Thu, Oct 24, 2019	10.89	10.91	10.85	10.85
3754	NYSE	FAM	Wed, Oct 23, 2019	10.83	10.91	10.81	10.89
3753	NYSE	FAM	Tue, Oct 22, 2019	10.80	10.83	10.77	10.81
3752	NYSE	FAM	Mon, Oct 21, 2019	10.77	10.77	10.74	10.77
3751	NYSE	FAM	Fri, Oct 18, 2019	10.71	10.82	10.70	10.76
3750	NYSE	FAM	Thu, Oct 17, 2019	10.81	10.83	10.79	10.79
3749	NYSE	FAM	Wed, Oct 16, 2019	10.84	10.85	10.77	10.82
3748	NYSE	FAM	Tue, Oct 15, 2019	10.80	10.88	10.78	10.79
3747	NYSE	FAM	Mon, Oct 14, 2019	10.84	10.84	10.75	10.80
3746	NYSE	FAM	Fri, Oct 11, 2019	10.80	10.80	10.77	10.80
3745	NYSE	FAM	Thu, Oct 10, 2019	10.95	10.95	10.77	10.79
3744	NYSE	FAM	Wed, Oct 9, 2019	10.76	10.98	10.74	10.90
3743	NYSE	FAM	Tue, Oct 8, 2019	10.78	10.80	10.71	10.80
3742	NYSE	FAM	Mon, Oct 7, 2019	10.72	10.75	10.70	10.74
3741	NYSE	FAM	Fri, Oct 4, 2019	10.75	10.80	10.67	10.80
3740	NYSE	FAM	Thu, Oct 3, 2019	10.64	10.78	10.59	10.78
3739	NYSE	FAM	Wed, Oct 2, 2019	10.60	10.62	10.55	10.62
3738	NYSE	FAM	Tue, Oct 1, 2019	10.56	10.63	10.56	10.63
3737	NYSE	FAM	Mon, Sep 30, 2019	10.67	10.72	10.51	10.48
3736	NYSE	FAM	Fri, Sep 27, 2019	10.72	10.73	10.64	10.69
3735	NYSE	FAM	Thu, Sep 26, 2019	10.79	10.79	10.69	10.73
3734	NYSE	FAM	Wed, Sep 25, 2019	10.78	10.84	10.76	10.82
3733	NYSE	FAM	Tue, Sep 24, 2019	10.80	10.85	10.80	10.84
3732	NYSE	FAM	Mon, Sep 23, 2019	10.72	10.78	10.72	10.75
3731	NYSE	FAM	Fri, Sep 20, 2019	10.69	10.79	10.68	10.73
3730	NYSE	FAM	Thu, Sep 19, 2019	10.67	10.72	10.67	10.71
3729	NYSE	FAM	Wed, Sep 18, 2019	10.68	10.75	10.60	10.65
3728	NYSE	FAM	Tue, Sep 17, 2019	10.60	10.70	10.60	10.68
3727	NYSE	FAM	Mon, Sep 16, 2019	10.85	10.89	10.69	10.73
3726	NYSE	FAM	Fri, Sep 13, 2019	10.83	10.85	10.78	10.80
3725	NYSE	FAM	Thu, Sep 12, 2019	10.77	10.87	10.74	10.79
3724	NYSE	FAM	Wed, Sep 11, 2019	10.76	10.77	10.74	10.77
3723	NYSE	FAM	Tue, Sep 10, 2019	10.77	10.78	10.74	10.75
3722	NYSE	FAM	Mon, Sep 9, 2019	10.68	10.80	10.65	10.77
3721	NYSE	FAM	Fri, Sep 6, 2019	10.79	10.80	10.71	10.72
3720	NYSE	FAM	Thu, Sep 5, 2019	10.78	10.84	10.74	10.79
3719	NYSE	FAM	Wed, Sep 4, 2019	10.63	10.86	10.60	10.82
3718	NYSE	FAM	Tue, Sep 3, 2019	10.54	10.55	10.50	10.55
3717	NYSE	FAM	Fri, Aug 30, 2019	10.66	10.70	10.55	10.65
3716	NYSE	FAM	Thu, Aug 29, 2019	10.63	10.72	10.63	10.71
3715	NYSE	FAM	Wed, Aug 28, 2019	10.64	10.65	10.61	10.65
3714	NYSE	FAM	Tue, Aug 27, 2019	10.67	10.71	10.64	10.64
3713	NYSE	FAM	Mon, Aug 26, 2019	10.73	10.73	10.62	10.63
3712	NYSE	FAM	Fri, Aug 23, 2019	10.58	10.63	10.58	10.61
3711	NYSE	FAM	Thu, Aug 22, 2019	10.58	10.58	10.54	10.58
3710	NYSE	FAM	Wed, Aug 21, 2019	10.57	10.60	10.56	10.60
3709	NYSE	FAM	Tue, Aug 20, 2019	10.53	10.60	10.53	10.59
3708	NYSE	FAM	Mon, Aug 19, 2019	10.56	10.59	10.54	10.58
3707	NYSE	FAM	Fri, Aug 16, 2019	10.53	10.58	10.50	10.57
3706	NYSE	FAM	Thu, Aug 15, 2019	10.55	10.57	10.48	10.56
3705	NYSE	FAM	Wed, Aug 14, 2019	10.50	10.55	10.39	10.51
3704	NYSE	FAM	Tue, Aug 13, 2019	10.69	10.69	10.58	10.59
3703	NYSE	FAM	Mon, Aug 12, 2019	10.68	10.69	10.65	10.68
3702	NYSE	FAM	Fri, Aug 9, 2019	10.70	10.74	10.68	10.73
3701	NYSE	FAM	Thu, Aug 8, 2019	10.62	10.71	10.60	10.71
3700	NYSE	FAM	Wed, Aug 7, 2019	10.58	10.67	10.52	10.65
3699	NYSE	FAM	Tue, Aug 6, 2019	10.61	10.63	10.59	10.60
3698	NYSE	FAM	Mon, Aug 5, 2019	10.61	10.61	10.50	10.57
3697	NYSE	FAM	Fri, Aug 2, 2019	10.70	10.73	10.60	10.66
3696	NYSE	FAM	Thu, Aug 1, 2019	10.60	10.75	10.60	10.73
3695	NYSE	FAM	Wed, Jul 31, 2019	10.75	10.75	10.60	10.58
3694	NYSE	FAM	Tue, Jul 30, 2019	10.71	10.74	10.67	10.71
3693	NYSE	FAM	Mon, Jul 29, 2019	10.72	10.75	10.70	10.70
3692	NYSE	FAM	Fri, Jul 26, 2019	10.75	10.75	10.70	10.70
3691	NYSE	FAM	Thu, Jul 25, 2019	10.73	10.76	10.72	10.73
3690	NYSE	FAM	Wed, Jul 24, 2019	10.72	10.73	10.65	10.73
3689	NYSE	FAM	Tue, Jul 23, 2019	10.69	10.70	10.64	10.69
3688	NYSE	FAM	Mon, Jul 22, 2019	10.66	10.70	10.62	10.69
3687	NYSE	FAM	Fri, Jul 19, 2019	10.55	10.67	10.55	10.61
3686	NYSE	FAM	Thu, Jul 18, 2019	10.64	10.65	10.50	10.55
3685	NYSE	FAM	Wed, Jul 17, 2019	10.60	10.66	10.55	10.65
3684	NYSE	FAM	Tue, Jul 16, 2019	10.50	10.62	10.50	10.57
3683	NYSE	FAM	Mon, Jul 15, 2019	10.44	10.52	10.44	10.49
3682	NYSE	FAM	Fri, Jul 12, 2019	10.46	10.47	10.40	10.47
3681	NYSE	FAM	Thu, Jul 11, 2019	10.45	10.49	10.40	10.42
3680	NYSE	FAM	Wed, Jul 10, 2019	10.40	10.48	10.37	10.42
3679	NYSE	FAM	Tue, Jul 9, 2019	10.36	10.39	10.36	10.37
3678	NYSE	FAM	Mon, Jul 8, 2019	10.37	10.37	10.32	10.37
3677	NYSE	FAM	Fri, Jul 5, 2019	10.43	10.43	10.29	10.33
3676	NYSE	FAM	Wed, Jul 3, 2019	10.39	10.45	10.37	10.38
3675	NYSE	FAM	Tue, Jul 2, 2019	10.36	10.41	10.34	10.37
3674	NYSE	FAM	Mon, Jul 1, 2019	10.39	10.39	10.36	10.36
3673	NYSE	FAM	Fri, Jun 28, 2019	10.40	10.41	10.39	10.40
3672	NYSE	FAM	Thu, Jun 27, 2019	10.37	10.47	10.35	10.39
3671	NYSE	FAM	Wed, Jun 26, 2019	10.35	10.39	10.34	10.34
3670	NYSE	FAM	Tue, Jun 25, 2019	10.37	10.41	10.34	10.36
3669	NYSE	FAM	Mon, Jun 24, 2019	10.32	10.39	10.29	10.39
3668	NYSE	FAM	Fri, Jun 21, 2019	10.30	10.30	10.27	10.29
3667	NYSE	FAM	Thu, Jun 20, 2019	10.25	10.32	10.23	10.30
3666	NYSE	FAM	Wed, Jun 19, 2019	10.15	10.22	10.14	10.21
3665	NYSE	FAM	Tue, Jun 18, 2019	10.12	10.20	10.12	10.16
3664	NYSE	FAM	Mon, Jun 17, 2019	10.14	10.14	10.11	10.12
3663	NYSE	FAM	Fri, Jun 14, 2019	10.12	10.14	10.09	10.14
3662	NYSE	FAM	Thu, Jun 13, 2019	10.13	10.14	10.10	10.12
3661	NYSE	FAM	Wed, Jun 12, 2019	10.13	10.14	10.10	10.14
3660	NYSE	FAM	Tue, Jun 11, 2019	10.06	10.15	10.06	10.09
3659	NYSE	FAM	Mon, Jun 10, 2019	10.06	10.08	10.03	10.08
3658	NYSE	FAM	Fri, Jun 7, 2019	10.04	10.10	10.04	10.09
3657	NYSE	FAM	Thu, Jun 6, 2019	9.98	10.07	9.97	10.05
3656	NYSE	FAM	Wed, Jun 5, 2019	9.94	10.00	9.93	9.99
3655	NYSE	FAM	Tue, Jun 4, 2019	9.90	9.95	9.90	9.93
3654	NYSE	FAM	Mon, Jun 3, 2019	9.92	9.93	9.87	9.91
3653	NYSE	FAM	Fri, May 31, 2019	9.93	9.95	9.92	9.94
3652	NYSE	FAM	Thu, May 30, 2019	9.92	9.95	9.92	9.94
3651	NYSE	FAM	Wed, May 29, 2019	9.86	9.91	9.86	9.89
3650	NYSE	FAM	Tue, May 28, 2019	9.85	9.91	9.85	9.89
3649	NYSE	FAM	Fri, May 24, 2019	9.81	9.87	9.81	9.84
3648	NYSE	FAM	Thu, May 23, 2019	9.80	9.82	9.79	9.81
3647	NYSE	FAM	Wed, May 22, 2019	9.79	9.82	9.77	9.81
3646	NYSE	FAM	Tue, May 21, 2019	9.81	9.83	9.71	9.77
3645	NYSE	FAM	Mon, May 20, 2019	9.81	9.84	9.81	9.81
3644	NYSE	FAM	Fri, May 17, 2019	9.85	9.85	9.81	9.81
3643	NYSE	FAM	Thu, May 16, 2019	9.82	9.86	9.82	9.86
3642	NYSE	FAM	Wed, May 15, 2019	9.82	9.85	9.80	9.84
3641	NYSE	FAM	Tue, May 14, 2019	9.81	9.85	9.81	9.85
3640	NYSE	FAM	Mon, May 13, 2019	9.88	9.88	9.81	9.82
3639	NYSE	FAM	Fri, May 10, 2019	9.82	9.90	9.82	9.87
3638	NYSE	FAM	Thu, May 9, 2019	9.89	9.91	9.80	9.81
3637	NYSE	FAM	Wed, May 8, 2019	9.88	9.90	9.86	9.88
3636	NYSE	FAM	Tue, May 7, 2019	9.96	9.96	9.86	9.89
3635	NYSE	FAM	Mon, May 6, 2019	9.91	9.92	9.90	9.92
3634	NYSE	FAM	Fri, May 3, 2019	9.88	9.92	9.88	9.90
3633	NYSE	FAM	Thu, May 2, 2019	9.92	9.93	9.86	9.87
3632	NYSE	FAM	Wed, May 1, 2019	9.88	9.94	9.88	9.93
3631	NYSE	FAM	Tue, Apr 30, 2019	9.95	9.98	9.88	9.87
3630	NYSE	FAM	Mon, Apr 29, 2019	9.96	10.00	9.94	9.95
3629	NYSE	FAM	Fri, Apr 26, 2019	9.98	9.98	9.95	9.97
3628	NYSE	FAM	Thu, Apr 25, 2019	10.00	10.00	9.93	9.96
3627	NYSE	FAM	Wed, Apr 24, 2019	10.03	10.05	10.00	10.01
3626	NYSE	FAM	Tue, Apr 23, 2019	10.01	10.05	9.99	10.03
3625	NYSE	FAM	Mon, Apr 22, 2019	10.01	10.03	9.95	10.00
3624	NYSE	FAM	Thu, Apr 18, 2019	10.03	10.04	9.95	10.01
3623	NYSE	FAM	Wed, Apr 17, 2019	10.04	10.04	10.00	10.03
3622	NYSE	FAM	Tue, Apr 16, 2019	10.01	10.05	10.01	10.04
3621	NYSE	FAM	Mon, Apr 15, 2019	10.06	10.06	10.00	10.02
3620	NYSE	FAM	Fri, Apr 12, 2019	10.05	10.05	9.97	10.03
3619	NYSE	FAM	Thu, Apr 11, 2019	10.00	10.05	9.99	10.05
3618	NYSE	FAM	Wed, Apr 10, 2019	10.02	10.05	9.97	10.05
3617	NYSE	FAM	Tue, Apr 9, 2019	10.01	10.05	9.99	10.05
3616	NYSE	FAM	Mon, Apr 8, 2019	9.97	10.01	9.97	9.98
3615	NYSE	FAM	Fri, Apr 5, 2019	9.95	9.98	9.95	9.96
3614	NYSE	FAM	Thu, Apr 4, 2019	9.95	9.97	9.94	9.97
3613	NYSE	FAM	Wed, Apr 3, 2019	9.92	9.96	9.87	9.96
3612	NYSE	FAM	Tue, Apr 2, 2019	9.96	9.99	9.96	9.96
3611	NYSE	FAM	Mon, Apr 1, 2019	10.00	10.02	9.98	9.98
3610	NYSE	FAM	Fri, Mar 29, 2019	10.05	10.05	10.03	10.05
3609	NYSE	FAM	Thu, Mar 28, 2019	10.04	10.08	10.02	10.08
3608	NYSE	FAM	Wed, Mar 27, 2019	10.09	10.15	10.07	10.09
3607	NYSE	FAM	Tue, Mar 26, 2019	10.09	10.18	10.08	10.12
3606	NYSE	FAM	Mon, Mar 25, 2019	10.05	10.15	10.03	10.15
3605	NYSE	FAM	Fri, Mar 22, 2019	10.07	10.13	10.06	10.12
3604	NYSE	FAM	Thu, Mar 21, 2019	10.01	10.15	10.01	10.03
3603	NYSE	FAM	Wed, Mar 20, 2019	9.95	10.03	9.95	10.03
3602	NYSE	FAM	Tue, Mar 19, 2019	9.99	10.00	9.97	10.00
3601	NYSE	FAM	Mon, Mar 18, 2019	9.94	9.98	9.93	9.98
3600	NYSE	FAM	Fri, Mar 15, 2019	9.95	9.95	9.88	9.92
3599	NYSE	FAM	Thu, Mar 14, 2019	9.93	9.93	9.91	9.93
3598	NYSE	FAM	Wed, Mar 13, 2019	9.91	9.95	9.90	9.94
3597	NYSE	FAM	Tue, Mar 12, 2019	9.93	9.95	9.90	9.95
3596	NYSE	FAM	Mon, Mar 11, 2019	9.90	9.93	9.86	9.93
3595	NYSE	FAM	Fri, Mar 8, 2019	9.84	9.88	9.78	9.87
3594	NYSE	FAM	Thu, Mar 7, 2019	9.90	9.90	9.85	9.88
3593	NYSE	FAM	Wed, Mar 6, 2019	9.92	9.94	9.88	9.93
3592	NYSE	FAM	Tue, Mar 5, 2019	9.83	9.93	9.83	9.93
3591	NYSE	FAM	Mon, Mar 4, 2019	9.91	9.94	9.85	9.85
3590	NYSE	FAM	Fri, Mar 1, 2019	9.99	10.00	9.90	9.90
3589	NYSE	FAM	Thu, Feb 28, 2019	10.06	10.08	10.00	10.00
3588	NYSE	FAM	Wed, Feb 27, 2019	10.06	10.09	10.05	10.07
3587	NYSE	FAM	Tue, Feb 26, 2019	10.04	10.08	10.00	10.07
3586	NYSE	FAM	Mon, Feb 25, 2019	10.04	10.04	10.00	10.02
3585	NYSE	FAM	Fri, Feb 22, 2019	9.99	10.05	9.96	10.03
3584	NYSE	FAM	Thu, Feb 21, 2019	9.96	9.98	9.92	9.97
3583	NYSE	FAM	Wed, Feb 20, 2019	9.95	9.96	9.94	9.96
3582	NYSE	FAM	Tue, Feb 19, 2019	9.92	9.98	9.92	9.98
3581	NYSE	FAM	Fri, Feb 15, 2019	9.95	9.95	9.90	9.93
3580	NYSE	FAM	Thu, Feb 14, 2019	9.86	9.94	9.81	9.94
3579	NYSE	FAM	Wed, Feb 13, 2019	9.90	9.93	9.87	9.88
3578	NYSE	FAM	Tue, Feb 12, 2019	9.87	9.95	9.87	9.94
3577	NYSE	FAM	Mon, Feb 11, 2019	9.87	9.92	9.79	9.91
3576	NYSE	FAM	Fri, Feb 8, 2019	9.88	9.88	9.85	9.85
3575	NYSE	FAM	Thu, Feb 7, 2019	9.94	9.97	9.90	9.91
3574	NYSE	FAM	Wed, Feb 6, 2019	9.96	9.98	9.92	9.92
3573	NYSE	FAM	Tue, Feb 5, 2019	10.00	10.02	9.96	9.97
3572	NYSE	FAM	Mon, Feb 4, 2019	9.93	10.00	9.93	9.98
3571	NYSE	FAM	Fri, Feb 1, 2019	9.94	10.02	9.94	9.98
3570	NYSE	FAM	Thu, Jan 31, 2019	10.03	10.09	9.98	9.97
3569	NYSE	FAM	Wed, Jan 30, 2019	9.86	9.98	9.83	9.98
3568	NYSE	FAM	Tue, Jan 29, 2019	9.83	9.91	9.83	9.87
3567	NYSE	FAM	Mon, Jan 28, 2019	9.79	9.86	9.79	9.85
3566	NYSE	FAM	Fri, Jan 25, 2019	9.81	9.82	9.80	9.81
3565	NYSE	FAM	Thu, Jan 24, 2019	9.81	9.85	9.67	9.82
3564	NYSE	FAM	Wed, Jan 23, 2019	9.79	9.79	9.73	9.74
3563	NYSE	FAM	Tue, Jan 22, 2019	9.72	9.78	9.72	9.73
3562	NYSE	FAM	Fri, Jan 18, 2019	9.83	9.84	9.73	9.73
3561	NYSE	FAM	Thu, Jan 17, 2019	9.83	9.85	9.80	9.85
3560	NYSE	FAM	Wed, Jan 16, 2019	9.77	9.80	9.77	9.79
3559	NYSE	FAM	Tue, Jan 15, 2019	9.81	9.82	9.76	9.78
3558	NYSE	FAM	Mon, Jan 14, 2019	9.77	9.80	9.77	9.77
3557	NYSE	FAM	Fri, Jan 11, 2019	9.75	9.78	9.73	9.77
3556	NYSE	FAM	Thu, Jan 10, 2019	9.72	9.74	9.70	9.73
3555	NYSE	FAM	Wed, Jan 9, 2019	9.75	9.75	9.69	9.69
3554	NYSE	FAM	Tue, Jan 8, 2019	9.82	9.82	9.74	9.75
3553	NYSE	FAM	Mon, Jan 7, 2019	9.63	9.78	9.63	9.78
3552	NYSE	FAM	Fri, Jan 4, 2019	9.45	9.64	9.45	9.59
3551	NYSE	FAM	Thu, Jan 3, 2019	9.37	9.45	9.37	9.45
3550	NYSE	FAM	Wed, Jan 2, 2019	9.27	9.38	9.27	9.35
3549	NYSE	FAM	Mon, Dec 31, 2018	9.34	9.47	9.34	9.31
3548	NYSE	FAM	Fri, Dec 28, 2018	9.26	9.36	9.26	9.34
3547	NYSE	FAM	Thu, Dec 27, 2018	9.21	9.27	9.21	9.27
3546	NYSE	FAM	Wed, Dec 26, 2018	9.20	9.29	9.20	9.24
3545	NYSE	FAM	Mon, Dec 24, 2018	9.16	9.32	9.14	9.21
3544	NYSE	FAM	Fri, Dec 21, 2018	9.15	9.17	9.08	9.17
3543	NYSE	FAM	Thu, Dec 20, 2018	9.29	9.29	9.14	9.17
3542	NYSE	FAM	Wed, Dec 19, 2018	9.24	9.27	9.23	9.24
3541	NYSE	FAM	Tue, Dec 18, 2018	9.29	9.36	9.24	9.25
3540	NYSE	FAM	Mon, Dec 17, 2018	9.30	9.32	9.26	9.27
3539	NYSE	FAM	Fri, Dec 14, 2018	9.22	9.33	9.22	9.30
3538	NYSE	FAM	Thu, Dec 13, 2018	9.25	9.27	9.22	9.25
3537	NYSE	FAM	Wed, Dec 12, 2018	9.20	9.26	9.20	9.22
3536	NYSE	FAM	Tue, Dec 11, 2018	9.19	9.22	9.17	9.18
3535	NYSE	FAM	Mon, Dec 10, 2018	9.18	9.21	9.17	9.20
3534	NYSE	FAM	Fri, Dec 7, 2018	9.14	9.23	9.12	9.12
3533	NYSE	FAM	Thu, Dec 6, 2018	9.10	9.20	9.09	9.18
3532	NYSE	FAM	Tue, Dec 4, 2018	9.33	9.33	9.24	9.25
3531	NYSE	FAM	Mon, Dec 3, 2018	9.22	9.36	9.22	9.35
3530	NYSE	FAM	Fri, Nov 30, 2018	9.18	9.27	9.18	9.20
3529	NYSE	FAM	Thu, Nov 29, 2018	9.16	9.28	9.16	9.20
3528	NYSE	FAM	Wed, Nov 28, 2018	9.16	9.32	9.16	9.20
3527	NYSE	FAM	Tue, Nov 27, 2018	9.24	9.24	9.10	9.15
3526	NYSE	FAM	Mon, Nov 26, 2018	9.21	9.26	9.17	9.21
3525	NYSE	FAM	Fri, Nov 23, 2018	9.18	9.19	9.17	9.18
3524	NYSE	FAM	Wed, Nov 21, 2018	9.20	9.20	9.14	9.17
3523	NYSE	FAM	Tue, Nov 20, 2018	9.12	9.16	9.08	9.14
3522	NYSE	FAM	Mon, Nov 19, 2018	9.17	9.21	9.14	9.14
3521	NYSE	FAM	Fri, Nov 16, 2018	9.19	9.27	9.17	9.18
3520	NYSE	FAM	Thu, Nov 15, 2018	9.18	9.22	9.17	9.17
3519	NYSE	FAM	Wed, Nov 14, 2018	9.18	9.20	9.15	9.18
3518	NYSE	FAM	Tue, Nov 13, 2018	9.20	9.21	9.14	9.17
3517	NYSE	FAM	Mon, Nov 12, 2018	9.20	9.22	9.14	9.17
3516	NYSE	FAM	Fri, Nov 9, 2018	9.22	9.25	9.18	9.19
3515	NYSE	FAM	Thu, Nov 8, 2018	9.24	9.28	9.22	9.23
3514	NYSE	FAM	Wed, Nov 7, 2018	9.24	9.26	9.21	9.22
3513	NYSE	FAM	Tue, Nov 6, 2018	9.12	9.22	9.12	9.15
3512	NYSE	FAM	Mon, Nov 5, 2018	9.13	9.18	9.12	9.12
3511	NYSE	FAM	Fri, Nov 2, 2018	9.07	9.14	9.07	9.10
3510	NYSE	FAM	Thu, Nov 1, 2018	9.09	9.11	9.06	9.10
3509	NYSE	FAM	Wed, Oct 31, 2018	9.13	9.16	9.05	9.05
3508	NYSE	FAM	Tue, Oct 30, 2018	9.15	9.15	9.08	9.13
3507	NYSE	FAM	Mon, Oct 29, 2018	9.16	9.18	9.10	9.14
3506	NYSE	FAM	Fri, Oct 26, 2018	9.21	9.22	9.12	9.12
3505	NYSE	FAM	Thu, Oct 25, 2018	9.30	9.30	9.20	9.23
3504	NYSE	FAM	Wed, Oct 24, 2018	9.28	9.31	9.22	9.22
3503	NYSE	FAM	Tue, Oct 23, 2018	9.27	9.30	9.27	9.30
3502	NYSE	FAM	Mon, Oct 22, 2018	9.23	9.28	9.23	9.28
3501	NYSE	FAM	Fri, Oct 19, 2018	9.30	9.31	9.11	9.29
3500	NYSE	FAM	Thu, Oct 18, 2018	9.33	9.33	9.29	9.33
3499	NYSE	FAM	Wed, Oct 17, 2018	9.33	9.34	9.31	9.32
3498	NYSE	FAM	Tue, Oct 16, 2018	9.26	9.31	9.23	9.31
3497	NYSE	FAM	Mon, Oct 15, 2018	9.22	9.22	9.19	9.20
3496	NYSE	FAM	Fri, Oct 12, 2018	9.21	9.21	9.16	9.20
3495	NYSE	FAM	Thu, Oct 11, 2018	9.24	9.24	9.09	9.14
3494	NYSE	FAM	Wed, Oct 10, 2018	9.23	9.25	9.17	9.21
3493	NYSE	FAM	Tue, Oct 9, 2018	9.26	9.27	9.19	9.23
3492	NYSE	FAM	Mon, Oct 8, 2018	9.24	9.28	9.24	9.26
3491	NYSE	FAM	Fri, Oct 5, 2018	9.29	9.32	9.27	9.28
3490	NYSE	FAM	Thu, Oct 4, 2018	9.46	9.46	9.23	9.36
3489	NYSE	FAM	Wed, Oct 3, 2018	9.49	9.56	9.47	9.47
3488	NYSE	FAM	Tue, Oct 2, 2018	9.52	9.54	9.45	9.48
3487	NYSE	FAM	Mon, Oct 1, 2018	9.54	9.54	9.52	9.53
3486	NYSE	FAM	Fri, Sep 28, 2018	9.49	9.61	9.49	9.61
3485	NYSE	FAM	Thu, Sep 27, 2018	9.57	9.58	9.50	9.50
3484	NYSE	FAM	Wed, Sep 26, 2018	9.54	9.60	9.54	9.54
3483	NYSE	FAM	Tue, Sep 25, 2018	9.55	9.56	9.54	9.54
3482	NYSE	FAM	Mon, Sep 24, 2018	9.57	9.57	9.52	9.57
3481	NYSE	FAM	Fri, Sep 21, 2018	9.50	9.58	9.35	9.58
3480	NYSE	FAM	Thu, Sep 20, 2018	9.53	9.53	9.51	9.52
3479	NYSE	FAM	Wed, Sep 19, 2018	9.50	9.51	9.48	9.49
3478	NYSE	FAM	Tue, Sep 18, 2018	9.47	9.47	9.42	9.46
3477	NYSE	FAM	Mon, Sep 17, 2018	9.50	9.51	9.47	9.48
3476	NYSE	FAM	Fri, Sep 14, 2018	9.49	9.51	9.44	9.49
3475	NYSE	FAM	Thu, Sep 13, 2018	9.48	9.53	9.45	9.49
3474	NYSE	FAM	Wed, Sep 12, 2018	9.36	9.45	9.36	9.45
3473	NYSE	FAM	Tue, Sep 11, 2018	9.32	9.36	9.30	9.36
3472	NYSE	FAM	Mon, Sep 10, 2018	9.42	9.45	9.33	9.34
3471	NYSE	FAM	Fri, Sep 7, 2018	9.40	9.43	9.40	9.40
3470	NYSE	FAM	Thu, Sep 6, 2018	9.55	9.55	9.41	9.42
3469	NYSE	FAM	Wed, Sep 5, 2018	9.45	9.57	9.45	9.51
3468	NYSE	FAM	Tue, Sep 4, 2018	9.54	9.56	9.37	9.53
3467	NYSE	FAM	Fri, Aug 31, 2018	9.66	9.68	9.61	9.57
3466	NYSE	FAM	Thu, Aug 30, 2018	9.70	9.74	9.66	9.66
3465	NYSE	FAM	Wed, Aug 29, 2018	9.70	9.75	9.63	9.74
3464	NYSE	FAM	Tue, Aug 28, 2018	9.70	9.77	9.67	9.77
3463	NYSE	FAM	Mon, Aug 27, 2018	9.70	9.74	9.70	9.70
3462	NYSE	FAM	Fri, Aug 24, 2018	9.74	9.74	9.63	9.71
3461	NYSE	FAM	Thu, Aug 23, 2018	9.72	9.76	9.56	9.68
3460	NYSE	FAM	Wed, Aug 22, 2018	9.79	9.79	9.72	9.72
3459	NYSE	FAM	Tue, Aug 21, 2018	9.73	9.77	9.73	9.76
3458	NYSE	FAM	Mon, Aug 20, 2018	9.71	9.72	9.60	9.72
3457	NYSE	FAM	Fri, Aug 17, 2018	9.78	9.78	9.72	9.73
3456	NYSE	FAM	Thu, Aug 16, 2018	9.75	9.81	9.75	9.75
3455	NYSE	FAM	Wed, Aug 15, 2018	9.75	9.76	9.70	9.74
3454	NYSE	FAM	Tue, Aug 14, 2018	9.63	9.79	9.63	9.72
3453	NYSE	FAM	Mon, Aug 13, 2018	9.78	9.78	9.62	9.66
3452	NYSE	FAM	Fri, Aug 10, 2018	9.98	9.98	9.77	9.83
3451	NYSE	FAM	Thu, Aug 9, 2018	10.04	10.04	9.98	10.00
3450	NYSE	FAM	Wed, Aug 8, 2018	10.06	10.07	10.03	10.03
3449	NYSE	FAM	Tue, Aug 7, 2018	10.07	10.07	10.04	10.07
3448	NYSE	FAM	Mon, Aug 6, 2018	10.03	10.06	10.03	10.06
3447	NYSE	FAM	Fri, Aug 3, 2018	10.00	10.05	10.00	10.04
3446	NYSE	FAM	Thu, Aug 2, 2018	10.00	10.04	9.98	10.04
3445	NYSE	FAM	Wed, Aug 1, 2018	10.04	10.08	10.02	10.04
3444	NYSE	FAM	Tue, Jul 31, 2018	10.14	10.14	10.09	10.07
3443	NYSE	FAM	Mon, Jul 30, 2018	10.12	10.13	10.09	10.10
3442	NYSE	FAM	Fri, Jul 27, 2018	10.14	10.14	10.08	10.14
3441	NYSE	FAM	Thu, Jul 26, 2018	10.08	10.16	10.08	10.12
3440	NYSE	FAM	Wed, Jul 25, 2018	10.12	10.15	10.07	10.15
3439	NYSE	FAM	Tue, Jul 24, 2018	10.08	10.10	10.04	10.09
3438	NYSE	FAM	Mon, Jul 23, 2018	10.10	10.10	10.06	10.08
3437	NYSE	FAM	Fri, Jul 20, 2018	10.05	10.12	10.05	10.09
3436	NYSE	FAM	Thu, Jul 19, 2018	10.06	10.07	10.04	10.06
3435	NYSE	FAM	Wed, Jul 18, 2018	10.09	10.10	10.07	10.07
3434	NYSE	FAM	Tue, Jul 17, 2018	10.08	10.10	10.07	10.09
3433	NYSE	FAM	Mon, Jul 16, 2018	10.13	10.13	10.08	10.09
3432	NYSE	FAM	Fri, Jul 13, 2018	10.14	10.14	10.10	10.13
3431	NYSE	FAM	Thu, Jul 12, 2018	10.15	10.15	10.10	10.13
3430	NYSE	FAM	Wed, Jul 11, 2018	10.15	10.16	10.10	10.12
3429	NYSE	FAM	Tue, Jul 10, 2018	10.13	10.14	10.08	10.14
3428	NYSE	FAM	Mon, Jul 9, 2018	10.08	10.13	10.07	10.12
3427	NYSE	FAM	Fri, Jul 6, 2018	10.00	10.09	10.00	10.08
3426	NYSE	FAM	Thu, Jul 5, 2018	9.98	10.00	9.93	9.97
3425	NYSE	FAM	Tue, Jul 3, 2018	9.96	9.97	9.93	9.94
3424	NYSE	FAM	Mon, Jul 2, 2018	9.92	9.95	9.90	9.93
3423	NYSE	FAM	Fri, Jun 29, 2018	9.99	10.04	9.98	10.03
3422	NYSE	FAM	Thu, Jun 28, 2018	9.97	10.03	9.94	9.96
3421	NYSE	FAM	Wed, Jun 27, 2018	9.97	9.98	9.96	9.96
3420	NYSE	FAM	Tue, Jun 26, 2018	9.90	9.98	9.90	9.94
3419	NYSE	FAM	Mon, Jun 25, 2018	10.05	10.05	9.88	9.96
3418	NYSE	FAM	Fri, Jun 22, 2018	10.02	10.06	9.99	10.04
3417	NYSE	FAM	Thu, Jun 21, 2018	9.98	9.99	9.92	9.94
3416	NYSE	FAM	Wed, Jun 20, 2018	10.00	10.03	9.94	9.95
3415	NYSE	FAM	Tue, Jun 19, 2018	9.98	10.04	9.91	10.04
3414	NYSE	FAM	Mon, Jun 18, 2018	10.05	10.05	9.99	10.00
3413	NYSE	FAM	Fri, Jun 15, 2018	10.14	10.14	10.06	10.06
3412	NYSE	FAM	Thu, Jun 14, 2018	10.14	10.15	10.07	10.11
3411	NYSE	FAM	Wed, Jun 13, 2018	10.19	10.19	10.07	10.11
3410	NYSE	FAM	Tue, Jun 12, 2018	10.28	10.28	10.15	10.19
3409	NYSE	FAM	Mon, Jun 11, 2018	10.30	10.30	10.28	10.28
3408	NYSE	FAM	Fri, Jun 8, 2018	10.27	10.31	10.27	10.28
3407	NYSE	FAM	Thu, Jun 7, 2018	10.35	10.35	10.29	10.32
3406	NYSE	FAM	Wed, Jun 6, 2018	10.40	10.40	10.34	10.34
3405	NYSE	FAM	Tue, Jun 5, 2018	10.33	10.40	10.33	10.40
3404	NYSE	FAM	Mon, Jun 4, 2018	10.39	10.39	10.31	10.33
3403	NYSE	FAM	Fri, Jun 1, 2018	10.45	10.45	10.32	10.36
3402	NYSE	FAM	Thu, May 31, 2018	10.49	10.50	10.44	10.41
3401	NYSE	FAM	Wed, May 30, 2018	10.49	10.50	10.44	10.46
3400	NYSE	FAM	Tue, May 29, 2018	10.47	10.48	10.44	10.46
3399	NYSE	FAM	Fri, May 25, 2018	10.45	10.50	10.45	10.48
3398	NYSE	FAM	Thu, May 24, 2018	10.47	10.49	10.46	10.47
3397	NYSE	FAM	Wed, May 23, 2018	10.47	10.47	10.43	10.45
3396	NYSE	FAM	Tue, May 22, 2018	10.49	10.49	10.45	10.47
3395	NYSE	FAM	Mon, May 21, 2018	10.47	10.50	10.45	10.45
3394	NYSE	FAM	Fri, May 18, 2018	10.51	10.52	10.47	10.47
3393	NYSE	FAM	Thu, May 17, 2018	10.60	10.61	10.45	10.52
3392	NYSE	FAM	Wed, May 16, 2018	10.66	10.66	10.57	10.59
3391	NYSE	FAM	Tue, May 15, 2018	10.71	10.72	10.60	10.60
3390	NYSE	FAM	Mon, May 14, 2018	10.69	10.74	10.69	10.74
3389	NYSE	FAM	Fri, May 11, 2018	10.73	10.74	10.67	10.70
3388	NYSE	FAM	Thu, May 10, 2018	10.70	10.71	10.65	10.68
3387	NYSE	FAM	Wed, May 9, 2018	10.70	10.70	10.58	10.61
3386	NYSE	FAM	Tue, May 8, 2018	10.76	10.77	10.62	10.65
3385	NYSE	FAM	Mon, May 7, 2018	10.83	10.85	10.78	10.78
3384	NYSE	FAM	Fri, May 4, 2018	10.83	10.87	10.82	10.83
3383	NYSE	FAM	Thu, May 3, 2018	10.86	10.91	10.81	10.85
3382	NYSE	FAM	Wed, May 2, 2018	10.95	11.00	10.83	10.84
3381	NYSE	FAM	Tue, May 1, 2018	10.96	11.04	10.95	11.01
3380	NYSE	FAM	Mon, Apr 30, 2018	11.07	11.10	11.04	10.97
3379	NYSE	FAM	Fri, Apr 27, 2018	11.01	11.07	11.01	11.03
3378	NYSE	FAM	Thu, Apr 26, 2018	11.15	11.15	11.05	11.05
3377	NYSE	FAM	Wed, Apr 25, 2018	11.14	11.14	11.06	11.10
3376	NYSE	FAM	Tue, Apr 24, 2018	11.15	11.15	11.10	11.12
3375	NYSE	FAM	Mon, Apr 23, 2018	11.20	11.21	11.12	11.12
3374	NYSE	FAM	Fri, Apr 20, 2018	11.29	11.29	11.19	11.19
3373	NYSE	FAM	Thu, Apr 19, 2018	11.26	11.28	11.23	11.28
3372	NYSE	FAM	Wed, Apr 18, 2018	11.27	11.27	11.18	11.23
3371	NYSE	FAM	Tue, Apr 17, 2018	11.26	11.26	11.20	11.24
3370	NYSE	FAM	Mon, Apr 16, 2018	11.25	11.25	11.15	11.23
3369	NYSE	FAM	Fri, Apr 13, 2018	11.24	11.25	11.20	11.20
3368	NYSE	FAM	Thu, Apr 12, 2018	11.27	11.27	11.20	11.20
3367	NYSE	FAM	Wed, Apr 11, 2018	11.35	11.35	11.21	11.21
3366	NYSE	FAM	Tue, Apr 10, 2018	11.42	11.42	11.24	11.29
3365	NYSE	FAM	Mon, Apr 9, 2018	11.36	11.39	11.17	11.31
3364	NYSE	FAM	Fri, Apr 6, 2018	11.46	11.57	11.34	11.36
3363	NYSE	FAM	Thu, Apr 5, 2018	11.50	11.50	11.33	11.36
3362	NYSE	FAM	Wed, Apr 4, 2018	11.41	11.41	11.33	11.41
3361	NYSE	FAM	Tue, Apr 3, 2018	11.49	11.49	11.34	11.40
3360	NYSE	FAM	Mon, Apr 2, 2018	11.39	11.40	11.36	11.38
3359	NYSE	FAM	Thu, Mar 29, 2018	11.40	11.44	11.39	11.39
3358	NYSE	FAM	Wed, Mar 28, 2018	11.35	11.40	11.33	11.37
3357	NYSE	FAM	Tue, Mar 27, 2018	11.34	11.39	11.34	11.35
3356	NYSE	FAM	Mon, Mar 26, 2018	11.39	11.46	11.28	11.38
3355	NYSE	FAM	Fri, Mar 23, 2018	11.43	11.43	11.36	11.36
3354	NYSE	FAM	Thu, Mar 22, 2018	11.36	11.40	11.35	11.36
3353	NYSE	FAM	Wed, Mar 21, 2018	11.39	11.41	11.34	11.34
3352	NYSE	FAM	Tue, Mar 20, 2018	11.37	11.39	11.34	11.35
3351	NYSE	FAM	Mon, Mar 19, 2018	11.44	11.44	11.36	11.40
3350	NYSE	FAM	Fri, Mar 16, 2018	11.53	11.53	11.42	11.43
3349	NYSE	FAM	Thu, Mar 15, 2018	11.55	11.55	11.45	11.53
3348	NYSE	FAM	Wed, Mar 14, 2018	11.48	11.51	11.43	11.51
3347	NYSE	FAM	Tue, Mar 13, 2018	11.54	11.54	11.44	11.45
3346	NYSE	FAM	Mon, Mar 12, 2018	11.45	11.46	11.42	11.46
3345	NYSE	FAM	Fri, Mar 9, 2018	11.39	11.46	11.37	11.45
3344	NYSE	FAM	Thu, Mar 8, 2018	11.35	11.45	11.35	11.43
3343	NYSE	FAM	Wed, Mar 7, 2018	11.33	11.38	11.33	11.36
3342	NYSE	FAM	Tue, Mar 6, 2018	11.36	11.36	11.31	11.34
3341	NYSE	FAM	Mon, Mar 5, 2018	11.33	11.37	11.28	11.29
3340	NYSE	FAM	Fri, Mar 2, 2018	11.26	11.38	11.26	11.33
3339	NYSE	FAM	Thu, Mar 1, 2018	11.39	11.39	11.29	11.29
3338	NYSE	FAM	Wed, Feb 28, 2018	11.53	11.53	11.44	11.38
3337	NYSE	FAM	Tue, Feb 27, 2018	11.55	11.56	11.49	11.50
3336	NYSE	FAM	Mon, Feb 26, 2018	11.43	11.57	11.43	11.53
3335	NYSE	FAM	Fri, Feb 23, 2018	11.41	11.46	11.39	11.45
3334	NYSE	FAM	Thu, Feb 22, 2018	11.42	11.42	11.38	11.39
3333	NYSE	FAM	Wed, Feb 21, 2018	11.41	11.45	11.32	11.34
3332	NYSE	FAM	Tue, Feb 20, 2018	11.40	11.44	11.28	11.36
3331	NYSE	FAM	Fri, Feb 16, 2018	11.46	11.51	11.45	11.46
3330	NYSE	FAM	Thu, Feb 15, 2018	11.53	11.53	11.33	11.43
3329	NYSE	FAM	Wed, Feb 14, 2018	11.39	11.42	11.31	11.39
3328	NYSE	FAM	Tue, Feb 13, 2018	11.34	11.40	11.33	11.40
3327	NYSE	FAM	Mon, Feb 12, 2018	11.25	11.38	11.25	11.31
3326	NYSE	FAM	Fri, Feb 9, 2018	11.45	11.45	11.19	11.21
3325	NYSE	FAM	Thu, Feb 8, 2018	11.46	11.46	11.37	11.37
3324	NYSE	FAM	Wed, Feb 7, 2018	11.42	11.55	11.42	11.46
3323	NYSE	FAM	Tue, Feb 6, 2018	11.33	11.43	11.32	11.42
3322	NYSE	FAM	Mon, Feb 5, 2018	11.54	11.54	11.31	11.36
3321	NYSE	FAM	Fri, Feb 2, 2018	11.61	11.65	11.52	11.56
3320	NYSE	FAM	Thu, Feb 1, 2018	11.64	11.66	11.60	11.66
3319	NYSE	FAM	Wed, Jan 31, 2018	11.79	11.81	11.65	11.63
3318	NYSE	FAM	Tue, Jan 30, 2018	11.80	11.83	11.60	11.73
3317	NYSE	FAM	Mon, Jan 29, 2018	11.78	11.94	11.70	11.93
3316	NYSE	FAM	Fri, Jan 26, 2018	11.80	11.84	11.77	11.77
3315	NYSE	FAM	Thu, Jan 25, 2018	11.81	11.82	11.75	11.79
3314	NYSE	FAM	Wed, Jan 24, 2018	11.74	11.77	11.72	11.76
3313	NYSE	FAM	Tue, Jan 23, 2018	11.72	11.75	11.72	11.72
3312	NYSE	FAM	Mon, Jan 22, 2018	11.70	11.73	11.68	11.69
3311	NYSE	FAM	Fri, Jan 19, 2018	11.74	11.75	11.63	11.70
3310	NYSE	FAM	Thu, Jan 18, 2018	11.74	11.74	11.64	11.72
3309	NYSE	FAM	Wed, Jan 17, 2018	11.73	11.75	11.71	11.75
3308	NYSE	FAM	Tue, Jan 16, 2018	11.75	11.75	11.71	11.71
3307	NYSE	FAM	Fri, Jan 12, 2018	11.73	11.73	11.68	11.71
3306	NYSE	FAM	Thu, Jan 11, 2018	11.74	11.74	11.65	11.68
3305	NYSE	FAM	Wed, Jan 10, 2018	11.69	11.71	11.65	11.69
3304	NYSE	FAM	Tue, Jan 9, 2018	11.72	11.76	11.67	11.71
3303	NYSE	FAM	Mon, Jan 8, 2018	11.67	11.74	11.67	11.74
3302	NYSE	FAM	Fri, Jan 5, 2018	11.70	11.73	11.69	11.71
3301	NYSE	FAM	Thu, Jan 4, 2018	11.67	11.70	11.63	11.69
3300	NYSE	FAM	Wed, Jan 3, 2018	11.57	11.65	11.56	11.65
3299	NYSE	FAM	Tue, Jan 2, 2018	11.60	11.60	11.52	11.59
3298	NYSE	FAM	Fri, Dec 29, 2017	11.61	11.66	11.54	11.66
3297	NYSE	FAM	Thu, Dec 28, 2017	11.49	11.59	11.49	11.59
3296	NYSE	FAM	Wed, Dec 27, 2017	11.49	11.53	11.49	11.50
3295	NYSE	FAM	Tue, Dec 26, 2017	11.39	11.50	11.39	11.50
3294	NYSE	FAM	Fri, Dec 22, 2017	11.38	11.47	11.38	11.45
3293	NYSE	FAM	Thu, Dec 21, 2017	11.48	11.48	11.39	11.41
3292	NYSE	FAM	Wed, Dec 20, 2017	11.44	11.44	11.37	11.43
3291	NYSE	FAM	Tue, Dec 19, 2017	11.39	11.45	11.35	11.40
3290	NYSE	FAM	Mon, Dec 18, 2017	11.32	11.39	11.32	11.39
3289	NYSE	FAM	Fri, Dec 15, 2017	11.34	11.42	11.31	11.31
3288	NYSE	FAM	Thu, Dec 14, 2017	11.40	11.40	11.31	11.32
3287	NYSE	FAM	Wed, Dec 13, 2017	11.32	11.41	11.30	11.38
3286	NYSE	FAM	Tue, Dec 12, 2017	11.37	11.37	11.27	11.31
3285	NYSE	FAM	Mon, Dec 11, 2017	11.28	11.37	11.25	11.31
3284	NYSE	FAM	Fri, Dec 8, 2017	11.32	11.37	11.30	11.30
3283	NYSE	FAM	Thu, Dec 7, 2017	11.38	11.40	11.35	11.35
3282	NYSE	FAM	Wed, Dec 6, 2017	11.37	11.43	11.37	11.42
3281	NYSE	FAM	Tue, Dec 5, 2017	11.33	11.40	11.33	11.40
3280	NYSE	FAM	Mon, Dec 4, 2017	11.30	11.43	11.21	11.32
3279	NYSE	FAM	Fri, Dec 1, 2017	11.22	11.28	11.18	11.28
3278	NYSE	FAM	Thu, Nov 30, 2017	11.26	11.29	11.21	11.20
3277	NYSE	FAM	Wed, Nov 29, 2017	11.37	11.37	11.25	11.25
3276	NYSE	FAM	Tue, Nov 28, 2017	11.39	11.39	11.27	11.33
3275	NYSE	FAM	Mon, Nov 27, 2017	11.34	11.38	11.26	11.38
3274	NYSE	FAM	Fri, Nov 24, 2017	11.27	11.35	11.27	11.30
3273	NYSE	FAM	Wed, Nov 22, 2017	11.21	11.28	11.20	11.28
3272	NYSE	FAM	Tue, Nov 21, 2017	11.19	11.24	11.15	11.18
3271	NYSE	FAM	Mon, Nov 20, 2017	11.22	11.23	11.11	11.19
3270	NYSE	FAM	Fri, Nov 17, 2017	11.12	11.20	11.12	11.18
3269	NYSE	FAM	Thu, Nov 16, 2017	11.04	11.17	11.04	11.12
3268	NYSE	FAM	Wed, Nov 15, 2017	11.13	11.14	10.98	11.01
3267	NYSE	FAM	Tue, Nov 14, 2017	11.18	11.20	11.10	11.11
3266	NYSE	FAM	Mon, Nov 13, 2017	11.18	11.25	11.18	11.21
3265	NYSE	FAM	Fri, Nov 10, 2017	11.25	11.25	11.19	11.21
3264	NYSE	FAM	Thu, Nov 9, 2017	11.29	11.29	11.20	11.22
3263	NYSE	FAM	Wed, Nov 8, 2017	11.36	11.36	11.26	11.29
3262	NYSE	FAM	Tue, Nov 7, 2017	11.38	11.38	11.32	11.36
3261	NYSE	FAM	Mon, Nov 6, 2017	11.45	11.45	11.33	11.37
3260	NYSE	FAM	Fri, Nov 3, 2017	11.45	11.46	11.41	11.42
3259	NYSE	FAM	Thu, Nov 2, 2017	11.52	11.52	11.44	11.47
3258	NYSE	FAM	Wed, Nov 1, 2017	11.60	11.60	11.49	11.50
3257	NYSE	FAM	Tue, Oct 31, 2017	11.48	11.60	11.48	11.51
3256	NYSE	FAM	Mon, Oct 30, 2017	11.42	11.48	11.42	11.48
3255	NYSE	FAM	Fri, Oct 27, 2017	11.42	11.47	11.40	11.41
3254	NYSE	FAM	Thu, Oct 26, 2017	11.52	11.54	11.43	11.43
3253	NYSE	FAM	Wed, Oct 25, 2017	11.60	11.61	11.50	11.50
3252	NYSE	FAM	Tue, Oct 24, 2017	11.70	11.70	11.61	11.61
3251	NYSE	FAM	Mon, Oct 23, 2017	11.68	11.70	11.66	11.66
3250	NYSE	FAM	Fri, Oct 20, 2017	11.71	11.72	11.65	11.69
3249	NYSE	FAM	Thu, Oct 19, 2017	11.70	11.76	11.69	11.70
3248	NYSE	FAM	Wed, Oct 18, 2017	11.76	11.76	11.68	11.70
3247	NYSE	FAM	Tue, Oct 17, 2017	11.73	11.77	11.67	11.76
3246	NYSE	FAM	Mon, Oct 16, 2017	11.70	11.76	11.70	11.76
3245	NYSE	FAM	Fri, Oct 13, 2017	11.71	11.75	11.71	11.75
3244	NYSE	FAM	Thu, Oct 12, 2017	11.61	11.71	11.61	11.70
3243	NYSE	FAM	Wed, Oct 11, 2017	11.65	11.65	11.63	11.65
3242	NYSE	FAM	Tue, Oct 10, 2017	11.68	11.68	11.62	11.65
3241	NYSE	FAM	Mon, Oct 9, 2017	11.66	11.68	11.62	11.68
3240	NYSE	FAM	Fri, Oct 6, 2017	11.71	11.72	11.67	11.70
3239	NYSE	FAM	Thu, Oct 5, 2017	11.70	11.73	11.70	11.71
3238	NYSE	FAM	Wed, Oct 4, 2017	11.71	11.74	11.65	11.74
3237	NYSE	FAM	Tue, Oct 3, 2017	11.73	11.80	11.71	11.72
3236	NYSE	FAM	Mon, Oct 2, 2017	11.75	11.75	11.70	11.75
3235	NYSE	FAM	Fri, Sep 29, 2017	11.72	11.82	11.72	11.79
3234	NYSE	FAM	Thu, Sep 28, 2017	11.76	11.77	11.71	11.71
3233	NYSE	FAM	Wed, Sep 27, 2017	11.78	11.78	11.73	11.76
3232	NYSE	FAM	Tue, Sep 26, 2017	11.81	11.84	11.80	11.80
3231	NYSE	FAM	Mon, Sep 25, 2017	11.81	11.86	11.81	11.81
3230	NYSE	FAM	Fri, Sep 22, 2017	11.84	11.91	11.83	11.84
3229	NYSE	FAM	Thu, Sep 21, 2017	11.93	11.93	11.82	11.90
3228	NYSE	FAM	Wed, Sep 20, 2017	11.84	11.88	11.83	11.86
3227	NYSE	FAM	Tue, Sep 19, 2017	11.86	11.89	11.81	11.84
3226	NYSE	FAM	Mon, Sep 18, 2017	11.92	11.93	11.87	11.87
3225	NYSE	FAM	Fri, Sep 15, 2017	11.96	11.96	11.92	11.94
3224	NYSE	FAM	Thu, Sep 14, 2017	11.91	11.91	11.89	11.91
3223	NYSE	FAM	Wed, Sep 13, 2017	11.93	11.94	11.90	11.93
3222	NYSE	FAM	Tue, Sep 12, 2017	11.95	11.95	11.91	11.92
3221	NYSE	FAM	Mon, Sep 11, 2017	11.89	11.97	11.88	11.97
3220	NYSE	FAM	Fri, Sep 8, 2017	11.82	11.92	11.82	11.92
3219	NYSE	FAM	Thu, Sep 7, 2017	11.84	11.90	11.84	11.86
3218	NYSE	FAM	Wed, Sep 6, 2017	11.82	11.85	11.82	11.84
3217	NYSE	FAM	Tue, Sep 5, 2017	11.80	11.83	11.76	11.82
3216	NYSE	FAM	Fri, Sep 1, 2017	11.79	11.80	11.74	11.79
3215	NYSE	FAM	Thu, Aug 31, 2017	11.82	11.84	11.82	11.75
3214	NYSE	FAM	Wed, Aug 30, 2017	11.79	11.85	11.79	11.84
3213	NYSE	FAM	Tue, Aug 29, 2017	11.81	11.85	11.79	11.81
3212	NYSE	FAM	Mon, Aug 28, 2017	11.81	11.85	11.78	11.81
3211	NYSE	FAM	Fri, Aug 25, 2017	11.78	11.81	11.77	11.80
3210	NYSE	FAM	Thu, Aug 24, 2017	11.74	11.80	11.74	11.77
3209	NYSE	FAM	Wed, Aug 23, 2017	11.74	11.79	11.71	11.75
3208	NYSE	FAM	Tue, Aug 22, 2017	11.72	11.78	11.70	11.78
3207	NYSE	FAM	Mon, Aug 21, 2017	11.72	11.76	11.69	11.76
3206	NYSE	FAM	Fri, Aug 18, 2017	11.67	11.70	11.62	11.69
3205	NYSE	FAM	Thu, Aug 17, 2017	11.68	11.71	11.65	11.69
3204	NYSE	FAM	Wed, Aug 16, 2017	11.62	11.70	11.61	11.67
3203	NYSE	FAM	Tue, Aug 15, 2017	11.64	11.69	11.61	11.61
3202	NYSE	FAM	Mon, Aug 14, 2017	11.73	11.76	11.64	11.64
3201	NYSE	FAM	Fri, Aug 11, 2017	11.37	11.72	11.35	11.71
3200	NYSE	FAM	Thu, Aug 10, 2017	11.62	11.64	11.52	11.53
3199	NYSE	FAM	Wed, Aug 9, 2017	11.72	11.72	11.62	11.64
3198	NYSE	FAM	Tue, Aug 8, 2017	11.76	11.80	11.70	11.70
3197	NYSE	FAM	Mon, Aug 7, 2017	11.73	11.78	11.71	11.78
3196	NYSE	FAM	Fri, Aug 4, 2017	11.71	11.73	11.62	11.71
3195	NYSE	FAM	Thu, Aug 3, 2017	11.72	11.73	11.69	11.73
3194	NYSE	FAM	Wed, Aug 2, 2017	11.69	11.75	11.69	11.70
3193	NYSE	FAM	Tue, Aug 1, 2017	11.68	11.76	11.68	11.68
3192	NYSE	FAM	Mon, Jul 31, 2017	11.75	11.77	11.74	11.69
3191	NYSE	FAM	Fri, Jul 28, 2017	11.74	11.76	11.73	11.74
3190	NYSE	FAM	Thu, Jul 27, 2017	11.79	11.79	11.72	11.73
3189	NYSE	FAM	Wed, Jul 26, 2017	11.76	11.76	11.73	11.74
3188	NYSE	FAM	Tue, Jul 25, 2017	11.75	11.78	11.73	11.77
3187	NYSE	FAM	Mon, Jul 24, 2017	11.74	11.79	11.74	11.75
3186	NYSE	FAM	Fri, Jul 21, 2017	11.77	11.77	11.74	11.74
3185	NYSE	FAM	Thu, Jul 20, 2017	11.77	11.79	11.73	11.75
3184	NYSE	FAM	Wed, Jul 19, 2017	11.72	11.78	11.72	11.75
3183	NYSE	FAM	Tue, Jul 18, 2017	11.70	11.73	11.67	11.70
3182	NYSE	FAM	Mon, Jul 17, 2017	11.68	11.70	11.61	11.69
3181	NYSE	FAM	Fri, Jul 14, 2017	11.60	11.65	11.60	11.65
3180	NYSE	FAM	Thu, Jul 13, 2017	11.55	11.61	11.55	11.59
3179	NYSE	FAM	Wed, Jul 12, 2017	11.51	11.56	11.48	11.54
3178	NYSE	FAM	Tue, Jul 11, 2017	11.50	11.55	11.45	11.46
3177	NYSE	FAM	Mon, Jul 10, 2017	11.46	11.50	11.45	11.47
3176	NYSE	FAM	Fri, Jul 7, 2017	11.45	11.47	11.42	11.45
3175	NYSE	FAM	Thu, Jul 6, 2017	11.51	11.52	11.45	11.45
3174	NYSE	FAM	Wed, Jul 5, 2017	11.57	11.59	11.47	11.53
3173	NYSE	FAM	Mon, Jul 3, 2017	11.62	11.63	11.54	11.59
3172	NYSE	FAM	Fri, Jun 30, 2017	11.70	11.73	11.60	11.65
3171	NYSE	FAM	Thu, Jun 29, 2017	11.77	11.77	11.63	11.69
3170	NYSE	FAM	Wed, Jun 28, 2017	11.82	11.83	11.74	11.81
3169	NYSE	FAM	Tue, Jun 27, 2017	11.82	11.83	11.78	11.81
3168	NYSE	FAM	Mon, Jun 26, 2017	11.79	11.88	11.79	11.82
3167	NYSE	FAM	Fri, Jun 23, 2017	12.05	12.06	11.78	11.80
3166	NYSE	FAM	Thu, Jun 22, 2017	12.11	12.13	12.00	12.07
3165	NYSE	FAM	Wed, Jun 21, 2017	12.10	12.12	12.09	12.09
3164	NYSE	FAM	Tue, Jun 20, 2017	12.12	12.15	12.09	12.11
3163	NYSE	FAM	Mon, Jun 19, 2017	12.13	12.15	12.11	12.12
3162	NYSE	FAM	Fri, Jun 16, 2017	12.10	12.12	12.09	12.10
3161	NYSE	FAM	Thu, Jun 15, 2017	12.09	12.12	12.09	12.10
3160	NYSE	FAM	Wed, Jun 14, 2017	12.07	12.10	12.07	12.10
3159	NYSE	FAM	Tue, Jun 13, 2017	12.07	12.09	12.07	12.07
3158	NYSE	FAM	Mon, Jun 12, 2017	12.06	12.09	12.06	12.07
3157	NYSE	FAM	Fri, Jun 9, 2017	12.08	12.08	12.06	12.06
3156	NYSE	FAM	Thu, Jun 8, 2017	12.05	12.06	12.04	12.06
3155	NYSE	FAM	Wed, Jun 7, 2017	12.09	12.09	12.05	12.06
3154	NYSE	FAM	Tue, Jun 6, 2017	12.04	12.08	12.04	12.07
3153	NYSE	FAM	Mon, Jun 5, 2017	12.01	12.03	12.00	12.03
3152	NYSE	FAM	Fri, Jun 2, 2017	12.05	12.05	12.00	12.02
3151	NYSE	FAM	Thu, Jun 1, 2017	11.97	12.03	11.95	12.00
3150	NYSE	FAM	Wed, May 31, 2017	12.05	12.05	12.03	11.96
3149	NYSE	FAM	Tue, May 30, 2017	12.05	12.07	12.03	12.04
3148	NYSE	FAM	Fri, May 26, 2017	12.06	12.06	12.03	12.05
3147	NYSE	FAM	Thu, May 25, 2017	12.12	12.12	12.01	12.03
3146	NYSE	FAM	Wed, May 24, 2017	11.97	12.02	11.97	12.01
3145	NYSE	FAM	Tue, May 23, 2017	11.97	12.00	11.95	12.00
3144	NYSE	FAM	Mon, May 22, 2017	11.94	11.95	11.93	11.95
3143	NYSE	FAM	Fri, May 19, 2017	11.90	11.93	11.84	11.91
3142	NYSE	FAM	Thu, May 18, 2017	11.85	11.97	11.80	11.94
3141	NYSE	FAM	Wed, May 17, 2017	11.90	11.95	11.90	11.95
3140	NYSE	FAM	Tue, May 16, 2017	11.90	11.93	11.90	11.92
3139	NYSE	FAM	Mon, May 15, 2017	11.87	11.90	11.87	11.89
3138	NYSE	FAM	Fri, May 12, 2017	11.84	11.87	11.83	11.85
3137	NYSE	FAM	Thu, May 11, 2017	11.77	11.81	11.77	11.81
3136	NYSE	FAM	Wed, May 10, 2017	11.77	11.79	11.75	11.76
3135	NYSE	FAM	Tue, May 9, 2017	11.77	11.79	11.76	11.76
3134	NYSE	FAM	Mon, May 8, 2017	11.74	11.79	11.74	11.78
3133	NYSE	FAM	Fri, May 5, 2017	11.71	11.76	11.71	11.74
3132	NYSE	FAM	Thu, May 4, 2017	11.79	11.81	11.73	11.73
3131	NYSE	FAM	Wed, May 3, 2017	11.77	11.81	11.77	11.78
3130	NYSE	FAM	Tue, May 2, 2017	11.76	11.79	11.76	11.78
3129	NYSE	FAM	Mon, May 1, 2017	11.73	11.76	11.71	11.76
3128	NYSE	FAM	Fri, Apr 28, 2017	11.79	11.80	11.78	11.78
3127	NYSE	FAM	Thu, Apr 27, 2017	11.83	11.83	11.77	11.78
3126	NYSE	FAM	Wed, Apr 26, 2017	11.83	11.84	11.80	11.83
3125	NYSE	FAM	Tue, Apr 25, 2017	11.78	11.85	11.78	11.84
3124	NYSE	FAM	Mon, Apr 24, 2017	11.76	11.80	11.73	11.77
3123	NYSE	FAM	Fri, Apr 21, 2017	11.69	11.73	11.69	11.73
3122	NYSE	FAM	Thu, Apr 20, 2017	11.70	11.71	11.67	11.70
3121	NYSE	FAM	Wed, Apr 19, 2017	11.69	11.71	11.68	11.69
3120	NYSE	FAM	Tue, Apr 18, 2017	11.60	11.69	11.60	11.68
3119	NYSE	FAM	Mon, Apr 17, 2017	11.67	11.68	11.60	11.60
3118	NYSE	FAM	Thu, Apr 13, 2017	11.57	11.63	11.57	11.60
3117	NYSE	FAM	Wed, Apr 12, 2017	11.59	11.63	11.59	11.59
3116	NYSE	FAM	Tue, Apr 11, 2017	11.56	11.65	11.51	11.61
3115	NYSE	FAM	Mon, Apr 10, 2017	11.62	11.64	11.61	11.61
3114	NYSE	FAM	Fri, Apr 7, 2017	11.59	11.63	11.59	11.63
3113	NYSE	FAM	Thu, Apr 6, 2017	11.56	11.61	11.56	11.60
3112	NYSE	FAM	Wed, Apr 5, 2017	11.55	11.61	11.55	11.59
3111	NYSE	FAM	Tue, Apr 4, 2017	11.54	11.58	11.51	11.56
3110	NYSE	FAM	Mon, Apr 3, 2017	11.57	11.61	11.56	11.59
3109	NYSE	FAM	Fri, Mar 31, 2017	11.61	11.65	11.57	11.62
3108	NYSE	FAM	Thu, Mar 30, 2017	11.59	11.63	11.59	11.59
3107	NYSE	FAM	Wed, Mar 29, 2017	11.57	11.63	11.57	11.62
3106	NYSE	FAM	Tue, Mar 28, 2017	11.57	11.64	11.55	11.59
3105	NYSE	FAM	Mon, Mar 27, 2017	11.53	11.62	11.53	11.59
3104	NYSE	FAM	Fri, Mar 24, 2017	11.55	11.60	11.55	11.57
3103	NYSE	FAM	Thu, Mar 23, 2017	11.46	11.57	11.46	11.54
3102	NYSE	FAM	Wed, Mar 22, 2017	11.39	11.49	11.39	11.47
3101	NYSE	FAM	Tue, Mar 21, 2017	11.51	11.56	11.39	11.39
3100	NYSE	FAM	Mon, Mar 20, 2017	11.43	11.52	11.43	11.50
3099	NYSE	FAM	Fri, Mar 17, 2017	11.45	11.48	11.44	11.47
3098	NYSE	FAM	Thu, Mar 16, 2017	11.41	11.46	11.41	11.42
3097	NYSE	FAM	Wed, Mar 15, 2017	11.38	11.44	11.25	11.44
3096	NYSE	FAM	Tue, Mar 14, 2017	11.34	11.37	11.34	11.35
3095	NYSE	FAM	Mon, Mar 13, 2017	11.35	11.40	11.33	11.33
3094	NYSE	FAM	Fri, Mar 10, 2017	11.31	11.35	11.28	11.32
3093	NYSE	FAM	Thu, Mar 9, 2017	11.39	11.39	11.28	11.29
3092	NYSE	FAM	Wed, Mar 8, 2017	11.43	11.45	11.41	11.42
3091	NYSE	FAM	Tue, Mar 7, 2017	11.44	11.47	11.44	11.44
3090	NYSE	FAM	Mon, Mar 6, 2017	11.43	11.45	11.38	11.45
3089	NYSE	FAM	Fri, Mar 3, 2017	11.46	11.46	11.42	11.42
3088	NYSE	FAM	Thu, Mar 2, 2017	11.54	11.54	11.45	11.45
3087	NYSE	FAM	Wed, Mar 1, 2017	11.54	11.57	11.52	11.53
3086	NYSE	FAM	Tue, Feb 28, 2017	11.53	11.60	11.53	11.51
3085	NYSE	FAM	Mon, Feb 27, 2017	11.52	11.55	11.51	11.52
3084	NYSE	FAM	Fri, Feb 24, 2017	11.56	11.59	11.53	11.53
3083	NYSE	FAM	Thu, Feb 23, 2017	11.54	11.55	11.51	11.52
3082	NYSE	FAM	Wed, Feb 22, 2017	11.51	11.56	11.50	11.50
3081	NYSE	FAM	Tue, Feb 21, 2017	11.50	11.53	11.48	11.49
3080	NYSE	FAM	Fri, Feb 17, 2017	11.48	11.53	11.48	11.50
3079	NYSE	FAM	Thu, Feb 16, 2017	11.52	11.52	11.47	11.50
3078	NYSE	FAM	Wed, Feb 15, 2017	11.48	11.53	11.47	11.47
3077	NYSE	FAM	Tue, Feb 14, 2017	11.40	11.45	11.40	11.44
3076	NYSE	FAM	Mon, Feb 13, 2017	11.40	11.43	11.38	11.43
3075	NYSE	FAM	Fri, Feb 10, 2017	11.38	11.41	11.33	11.41
3074	NYSE	FAM	Thu, Feb 9, 2017	11.32	11.38	11.32	11.38
3073	NYSE	FAM	Wed, Feb 8, 2017	11.31	11.33	11.30	11.32
3072	NYSE	FAM	Tue, Feb 7, 2017	11.27	11.31	11.27	11.30
3071	NYSE	FAM	Mon, Feb 6, 2017	11.22	11.29	11.22	11.29
3070	NYSE	FAM	Fri, Feb 3, 2017	11.23	11.27	11.22	11.25
3069	NYSE	FAM	Thu, Feb 2, 2017	11.28	11.29	11.21	11.23
3068	NYSE	FAM	Wed, Feb 1, 2017	11.36	11.36	11.19	11.26
3067	NYSE	FAM	Tue, Jan 31, 2017	11.25	11.37	11.25	11.29
3066	NYSE	FAM	Mon, Jan 30, 2017	11.23	11.26	11.23	11.26
3065	NYSE	FAM	Fri, Jan 27, 2017	11.27	11.27	11.23	11.24
3064	NYSE	FAM	Thu, Jan 26, 2017	11.28	11.30	11.26	11.27
3063	NYSE	FAM	Wed, Jan 25, 2017	11.30	11.34	11.30	11.31
3062	NYSE	FAM	Tue, Jan 24, 2017	11.24	11.31	11.24	11.29
3061	NYSE	FAM	Mon, Jan 23, 2017	11.21	11.29	11.21	11.26
3060	NYSE	FAM	Fri, Jan 20, 2017	11.25	11.26	11.20	11.23
3059	NYSE	FAM	Thu, Jan 19, 2017	11.25	11.28	11.21	11.26
3058	NYSE	FAM	Wed, Jan 18, 2017	11.28	11.29	11.25	11.26
3057	NYSE	FAM	Tue, Jan 17, 2017	11.17	11.25	11.17	11.25
3056	NYSE	FAM	Fri, Jan 13, 2017	11.12	11.17	11.10	11.14
3055	NYSE	FAM	Thu, Jan 12, 2017	11.17	11.17	11.08	11.15
3054	NYSE	FAM	Wed, Jan 11, 2017	11.15	11.20	11.12	11.18
3053	NYSE	FAM	Tue, Jan 10, 2017	11.10	11.18	11.10	11.16
3052	NYSE	FAM	Mon, Jan 9, 2017	11.06	11.15	11.06	11.14
3051	NYSE	FAM	Fri, Jan 6, 2017	11.05	11.11	11.04	11.10
3050	NYSE	FAM	Thu, Jan 5, 2017	10.87	11.10	10.87	11.09
3049	NYSE	FAM	Wed, Jan 4, 2017	11.08	11.11	11.08	11.09
3048	NYSE	FAM	Tue, Jan 3, 2017	11.08	11.12	11.03	11.06
3047	NYSE	FAM	Fri, Dec 30, 2016	11.08	11.16	11.08	11.16
3046	NYSE	FAM	Thu, Dec 29, 2016	11.13	11.16	11.06	11.08
3045	NYSE	FAM	Wed, Dec 28, 2016	11.00	11.06	11.00	11.04
3044	NYSE	FAM	Tue, Dec 27, 2016	10.88	11.11	10.88	11.01
3043	NYSE	FAM	Fri, Dec 23, 2016	10.90	10.98	10.90	10.92
3042	NYSE	FAM	Thu, Dec 22, 2016	10.97	10.97	10.92	10.94
3041	NYSE	FAM	Wed, Dec 21, 2016	10.95	10.96	10.81	10.92
3040	NYSE	FAM	Tue, Dec 20, 2016	10.93	10.94	10.87	10.94
3039	NYSE	FAM	Mon, Dec 19, 2016	10.90	10.96	10.89	10.96
3038	NYSE	FAM	Fri, Dec 16, 2016	10.86	11.02	10.86	10.94
3037	NYSE	FAM	Thu, Dec 15, 2016	10.93	10.99	10.89	10.89
3036	NYSE	FAM	Wed, Dec 14, 2016	10.88	11.05	10.88	10.97
3035	NYSE	FAM	Tue, Dec 13, 2016	10.90	11.04	10.76	10.97
3034	NYSE	FAM	Mon, Dec 12, 2016	10.95	11.04	10.73	10.94
3033	NYSE	FAM	Fri, Dec 9, 2016	10.96	11.03	10.92	10.94
3032	NYSE	FAM	Thu, Dec 8, 2016	10.87	11.02	10.87	11.01
3031	NYSE	FAM	Wed, Dec 7, 2016	10.83	10.95	10.83	10.94
3030	NYSE	FAM	Tue, Dec 6, 2016	10.63	10.81	10.63	10.75
3029	NYSE	FAM	Mon, Dec 5, 2016	10.65	10.85	10.62	10.70
3028	NYSE	FAM	Fri, Dec 2, 2016	10.74	10.74	10.64	10.67
3027	NYSE	FAM	Thu, Dec 1, 2016	10.77	10.77	10.65	10.71
3026	NYSE	FAM	Wed, Nov 30, 2016	10.93	10.95	10.87	10.83
3025	NYSE	FAM	Tue, Nov 29, 2016	10.90	10.98	10.87	10.92
3024	NYSE	FAM	Mon, Nov 28, 2016	10.92	10.94	10.91	10.94
3023	NYSE	FAM	Fri, Nov 25, 2016	10.99	11.00	10.96	10.97
3022	NYSE	FAM	Wed, Nov 23, 2016	10.99	11.04	10.90	11.02
3021	NYSE	FAM	Tue, Nov 22, 2016	11.02	11.13	10.95	11.06
3020	NYSE	FAM	Mon, Nov 21, 2016	10.83	10.99	10.80	10.95
3019	NYSE	FAM	Fri, Nov 18, 2016	10.84	10.85	10.80	10.83
3018	NYSE	FAM	Thu, Nov 17, 2016	10.68	10.84	10.68	10.84
3017	NYSE	FAM	Wed, Nov 16, 2016	10.62	10.73	10.62	10.68
3016	NYSE	FAM	Tue, Nov 15, 2016	10.58	10.77	10.56	10.73
3015	NYSE	FAM	Mon, Nov 14, 2016	10.66	10.66	10.29	10.51
3014	NYSE	FAM	Fri, Nov 11, 2016	10.94	10.94	10.63	10.74
3013	NYSE	FAM	Thu, Nov 10, 2016	11.32	11.32	11.01	11.09
3012	NYSE	FAM	Wed, Nov 9, 2016	11.36	11.36	11.20	11.21
3011	NYSE	FAM	Tue, Nov 8, 2016	11.30	11.39	11.30	11.39
3010	NYSE	FAM	Mon, Nov 7, 2016	11.30	11.35	11.26	11.30
3009	NYSE	FAM	Fri, Nov 4, 2016	11.34	11.35	11.25	11.27
3008	NYSE	FAM	Thu, Nov 3, 2016	11.30	11.40	11.30	11.30
3007	NYSE	FAM	Wed, Nov 2, 2016	11.40	11.40	11.20	11.32
3006	NYSE	FAM	Tue, Nov 1, 2016	11.35	11.47	11.35	11.40
3005	NYSE	FAM	Mon, Oct 31, 2016	11.48	11.58	11.46	11.39
3004	NYSE	FAM	Fri, Oct 28, 2016	11.48	11.52	11.48	11.48
3003	NYSE	FAM	Thu, Oct 27, 2016	11.51	11.55	11.46	11.51
3002	NYSE	FAM	Wed, Oct 26, 2016	11.45	11.63	11.45	11.50
3001	NYSE	FAM	Tue, Oct 25, 2016	11.43	11.64	11.38	11.50
3000	NYSE	FAM	Mon, Oct 24, 2016	11.43	11.52	11.39	11.39
2999	NYSE	FAM	Fri, Oct 21, 2016	11.44	11.49	11.42	11.43
2998	NYSE	FAM	Thu, Oct 20, 2016	11.44	11.46	11.41	11.44
2997	NYSE	FAM	Wed, Oct 19, 2016	11.38	11.47	11.38	11.43
2996	NYSE	FAM	Tue, Oct 18, 2016	11.24	11.41	11.22	11.39
2995	NYSE	FAM	Mon, Oct 17, 2016	11.39	11.39	11.15	11.20
2994	NYSE	FAM	Fri, Oct 14, 2016	11.41	11.48	11.34	11.35
2993	NYSE	FAM	Thu, Oct 13, 2016	11.44	11.44	11.40	11.41
2992	NYSE	FAM	Wed, Oct 12, 2016	11.48	11.52	11.33	11.44
2991	NYSE	FAM	Tue, Oct 11, 2016	11.48	11.50	11.47	11.48
2990	NYSE	FAM	Mon, Oct 10, 2016	11.57	11.57	11.49	11.51
2989	NYSE	FAM	Fri, Oct 7, 2016	11.54	11.62	11.53	11.55
2988	NYSE	FAM	Thu, Oct 6, 2016	11.56	11.57	11.54	11.54
2987	NYSE	FAM	Wed, Oct 5, 2016	11.54	11.61	11.54	11.56
2986	NYSE	FAM	Tue, Oct 4, 2016	11.62	11.66	11.51	11.53
2985	NYSE	FAM	Mon, Oct 3, 2016	11.70	11.76	11.61	11.65
2984	NYSE	FAM	Fri, Sep 30, 2016	11.75	11.94	11.75	11.78
2983	NYSE	FAM	Thu, Sep 29, 2016	11.78	11.86	11.75	11.76
2982	NYSE	FAM	Wed, Sep 28, 2016	11.86	11.90	11.72	11.74
2981	NYSE	FAM	Tue, Sep 27, 2016	11.74	11.84	11.74	11.81
2980	NYSE	FAM	Mon, Sep 26, 2016	11.72	11.75	11.70	11.74
2979	NYSE	FAM	Fri, Sep 23, 2016	11.68	11.73	11.68	11.70
2978	NYSE	FAM	Thu, Sep 22, 2016	11.58	11.70	11.58	11.66
2977	NYSE	FAM	Wed, Sep 21, 2016	11.58	11.64	11.50	11.52
2976	NYSE	FAM	Tue, Sep 20, 2016	11.54	11.56	11.50	11.52
2975	NYSE	FAM	Mon, Sep 19, 2016	11.46	11.59	11.46	11.49
2974	NYSE	FAM	Fri, Sep 16, 2016	11.49	11.58	11.46	11.46
2973	NYSE	FAM	Thu, Sep 15, 2016	11.49	11.61	11.46	11.46
2972	NYSE	FAM	Wed, Sep 14, 2016	11.66	11.69	11.29	11.45
2971	NYSE	FAM	Tue, Sep 13, 2016	11.65	11.70	11.60	11.61
2970	NYSE	FAM	Mon, Sep 12, 2016	11.72	11.72	11.63	11.68
2969	NYSE	FAM	Fri, Sep 9, 2016	11.75	11.78	11.63	11.71
2968	NYSE	FAM	Thu, Sep 8, 2016	11.72	11.82	11.72	11.80
2967	NYSE	FAM	Wed, Sep 7, 2016	11.69	11.85	11.66	11.74
2966	NYSE	FAM	Tue, Sep 6, 2016	11.69	11.70	11.60	11.64
2965	NYSE	FAM	Fri, Sep 2, 2016	11.70	11.74	11.60	11.62
2964	NYSE	FAM	Thu, Sep 1, 2016	11.81	11.84	11.67	11.68
2963	NYSE	FAM	Wed, Aug 31, 2016	11.92	11.92	11.85	11.83
2962	NYSE	FAM	Tue, Aug 30, 2016	11.92	11.92	11.84	11.89
2961	NYSE	FAM	Mon, Aug 29, 2016	11.85	11.89	11.85	11.89
2960	NYSE	FAM	Fri, Aug 26, 2016	11.83	11.90	11.83	11.88
2959	NYSE	FAM	Thu, Aug 25, 2016	11.82	11.89	11.79	11.86
2958	NYSE	FAM	Wed, Aug 24, 2016	11.84	11.87	11.83	11.83
2957	NYSE	FAM	Tue, Aug 23, 2016	11.84	11.89	11.83	11.83
2956	NYSE	FAM	Mon, Aug 22, 2016	11.85	11.93	11.85	11.85
2955	NYSE	FAM	Fri, Aug 19, 2016	11.85	11.87	11.80	11.86
2954	NYSE	FAM	Thu, Aug 18, 2016	11.85	11.87	11.82	11.87
2953	NYSE	FAM	Wed, Aug 17, 2016	11.84	11.84	11.82	11.83
2952	NYSE	FAM	Tue, Aug 16, 2016	11.80	11.84	11.80	11.82
2951	NYSE	FAM	Mon, Aug 15, 2016	11.83	11.84	11.76	11.80
2950	NYSE	FAM	Fri, Aug 12, 2016	11.70	11.79	11.70	11.77
2949	NYSE	FAM	Thu, Aug 11, 2016	11.72	11.80	11.65	11.77
2948	NYSE	FAM	Wed, Aug 10, 2016	11.64	11.75	11.64	11.69
2947	NYSE	FAM	Tue, Aug 9, 2016	11.55	11.66	11.55	11.63
2946	NYSE	FAM	Mon, Aug 8, 2016	11.57	11.64	11.57	11.57
2945	NYSE	FAM	Fri, Aug 5, 2016	11.51	11.63	11.51	11.59
2944	NYSE	FAM	Thu, Aug 4, 2016	11.47	11.59	11.47	11.54
2943	NYSE	FAM	Wed, Aug 3, 2016	11.48	11.53	11.45	11.51
2942	NYSE	FAM	Tue, Aug 2, 2016	11.52	11.56	11.48	11.48
2941	NYSE	FAM	Mon, Aug 1, 2016	11.56	11.60	11.55	11.55
2940	NYSE	FAM	Fri, Jul 29, 2016	11.58	11.61	11.54	11.52
2939	NYSE	FAM	Thu, Jul 28, 2016	11.52	11.56	11.47	11.56
2938	NYSE	FAM	Wed, Jul 27, 2016	11.54	11.55	11.46	11.53
2937	NYSE	FAM	Tue, Jul 26, 2016	11.58	11.58	11.46	11.46
2936	NYSE	FAM	Mon, Jul 25, 2016	11.57	11.60	11.56	11.57
2935	NYSE	FAM	Fri, Jul 22, 2016	11.58	11.62	11.57	11.60
2934	NYSE	FAM	Thu, Jul 21, 2016	11.64	11.64	11.54	11.55
2933	NYSE	FAM	Wed, Jul 20, 2016	11.67	11.67	11.56	11.63
2932	NYSE	FAM	Tue, Jul 19, 2016	11.65	11.67	11.63	11.66
2931	NYSE	FAM	Mon, Jul 18, 2016	11.70	11.70	11.59	11.60
2930	NYSE	FAM	Fri, Jul 15, 2016	11.55	11.65	11.55	11.59
2929	NYSE	FAM	Thu, Jul 14, 2016	11.60	11.63	11.55	11.63
2928	NYSE	FAM	Wed, Jul 13, 2016	11.60	11.60	11.58	11.58
2927	NYSE	FAM	Tue, Jul 12, 2016	11.65	11.71	11.63	11.65
2926	NYSE	FAM	Mon, Jul 11, 2016	11.60	11.73	11.54	11.54
2925	NYSE	FAM	Fri, Jul 8, 2016	11.55	11.64	11.49	11.62
2924	NYSE	FAM	Thu, Jul 7, 2016	11.47	11.56	11.47	11.54
2923	NYSE	FAM	Wed, Jul 6, 2016	11.38	11.49	11.38	11.47
2922	NYSE	FAM	Tue, Jul 5, 2016	11.30	11.46	11.30	11.41
2921	NYSE	FAM	Fri, Jul 1, 2016	11.39	11.40	11.32	11.40
2920	NYSE	FAM	Thu, Jun 30, 2016	11.35	11.46	11.33	11.37
2919	NYSE	FAM	Wed, Jun 29, 2016	11.22	11.30	11.22	11.30
2918	NYSE	FAM	Tue, Jun 28, 2016	11.03	11.19	11.03	11.11
2917	NYSE	FAM	Mon, Jun 27, 2016	11.18	11.24	10.99	10.99
2916	NYSE	FAM	Fri, Jun 24, 2016	11.07	11.26	11.05	11.16
2915	NYSE	FAM	Thu, Jun 23, 2016	11.27	11.34	11.27	11.29
2914	NYSE	FAM	Wed, Jun 22, 2016	11.24	11.27	11.21	11.27
2913	NYSE	FAM	Tue, Jun 21, 2016	11.17	11.23	11.17	11.20
2912	NYSE	FAM	Mon, Jun 20, 2016	11.24	11.24	11.12	11.16
2911	NYSE	FAM	Fri, Jun 17, 2016	11.11	11.12	11.07	11.10
2910	NYSE	FAM	Thu, Jun 16, 2016	11.09	11.15	11.08	11.11
2909	NYSE	FAM	Wed, Jun 15, 2016	11.09	11.15	11.07	11.08
2908	NYSE	FAM	Tue, Jun 14, 2016	11.15	11.18	11.11	11.12
2907	NYSE	FAM	Mon, Jun 13, 2016	11.31	11.31	11.16	11.25
2906	NYSE	FAM	Fri, Jun 10, 2016	11.25	11.31	11.25	11.31
2905	NYSE	FAM	Thu, Jun 9, 2016	11.30	11.33	11.25	11.29
2904	NYSE	FAM	Wed, Jun 8, 2016	11.28	11.35	11.26	11.28
2903	NYSE	FAM	Tue, Jun 7, 2016	11.10	11.28	11.10	11.28
2902	NYSE	FAM	Mon, Jun 6, 2016	11.08	11.17	11.08	11.14
2901	NYSE	FAM	Fri, Jun 3, 2016	10.92	11.08	10.92	11.08
2900	NYSE	FAM	Thu, Jun 2, 2016	10.94	11.05	10.85	10.95
2899	NYSE	FAM	Wed, Jun 1, 2016	10.89	11.00	10.89	10.99
2898	NYSE	FAM	Tue, May 31, 2016	11.08	11.13	10.95	10.93
2897	NYSE	FAM	Fri, May 27, 2016	11.08	11.14	11.08	11.08
2896	NYSE	FAM	Thu, May 26, 2016	11.15	11.24	11.06	11.09
2895	NYSE	FAM	Wed, May 25, 2016	11.22	11.23	11.13	11.15
2894	NYSE	FAM	Tue, May 24, 2016	11.11	11.28	11.11	11.12
2893	NYSE	FAM	Mon, May 23, 2016	11.10	11.20	11.01	11.11
2892	NYSE	FAM	Fri, May 20, 2016	11.04	11.08	11.00	11.04
2891	NYSE	FAM	Thu, May 19, 2016	11.00	11.07	10.95	11.00
2890	NYSE	FAM	Wed, May 18, 2016	10.96	11.05	10.96	11.03
2889	NYSE	FAM	Tue, May 17, 2016	11.14	11.14	11.00	11.00
2888	NYSE	FAM	Mon, May 16, 2016	11.11	11.17	11.07	11.11
2887	NYSE	FAM	Fri, May 13, 2016	11.08	11.15	11.06	11.10
2886	NYSE	FAM	Thu, May 12, 2016	11.07	11.12	11.04	11.09
2885	NYSE	FAM	Wed, May 11, 2016	10.98	11.07	10.96	11.00
2884	NYSE	FAM	Tue, May 10, 2016	10.95	10.99	10.93	10.96
2883	NYSE	FAM	Mon, May 9, 2016	10.94	11.06	10.94	10.95
2882	NYSE	FAM	Fri, May 6, 2016	11.04	11.04	10.96	10.97
2881	NYSE	FAM	Thu, May 5, 2016	11.00	11.06	10.99	11.01
2880	NYSE	FAM	Wed, May 4, 2016	11.05	11.06	10.98	11.02
2879	NYSE	FAM	Tue, May 3, 2016	11.05	11.09	11.00	11.03
2878	NYSE	FAM	Mon, May 2, 2016	11.00	11.05	11.00	11.02
2877	NYSE	FAM	Fri, Apr 29, 2016	11.07	11.11	11.07	11.02
2876	NYSE	FAM	Thu, Apr 28, 2016	11.01	11.08	11.01	11.04
2875	NYSE	FAM	Wed, Apr 27, 2016	10.96	11.04	10.91	10.98
2874	NYSE	FAM	Tue, Apr 26, 2016	10.87	10.97	10.87	10.89
2873	NYSE	FAM	Mon, Apr 25, 2016	11.00	11.00	10.82	10.85
2872	NYSE	FAM	Fri, Apr 22, 2016	11.03	11.03	11.00	11.00
2871	NYSE	FAM	Thu, Apr 21, 2016	11.02	11.06	10.99	11.01
2870	NYSE	FAM	Wed, Apr 20, 2016	10.88	11.02	10.88	10.99
2869	NYSE	FAM	Tue, Apr 19, 2016	10.99	11.01	10.91	10.91
2868	NYSE	FAM	Mon, Apr 18, 2016	10.92	11.00	10.92	10.97
2867	NYSE	FAM	Fri, Apr 15, 2016	10.91	10.99	10.88	10.92
2866	NYSE	FAM	Thu, Apr 14, 2016	10.85	10.91	10.85	10.91
2865	NYSE	FAM	Wed, Apr 13, 2016	10.79	10.88	10.79	10.85
2864	NYSE	FAM	Tue, Apr 12, 2016	10.75	10.83	10.73	10.79
2863	NYSE	FAM	Mon, Apr 11, 2016	10.76	10.79	10.67	10.72
2862	NYSE	FAM	Fri, Apr 8, 2016	10.85	10.85	10.72	10.74
2861	NYSE	FAM	Thu, Apr 7, 2016	10.78	10.83	10.78	10.79
2860	NYSE	FAM	Wed, Apr 6, 2016	10.79	10.80	10.74	10.79
2859	NYSE	FAM	Tue, Apr 5, 2016	10.76	10.76	10.76	10.76
2858	NYSE	FAM	Mon, Apr 4, 2016	10.86	10.88	10.76	10.76
2857	NYSE	FAM	Fri, Apr 1, 2016	10.88	10.88	10.82	10.88
2856	NYSE	FAM	Thu, Mar 31, 2016	10.83	10.96	10.81	10.96
2855	NYSE	FAM	Wed, Mar 30, 2016	10.78	10.84	10.78	10.81
2854	NYSE	FAM	Tue, Mar 29, 2016	10.74	10.74	10.68	10.76
2853	NYSE	FAM	Mon, Mar 28, 2016	10.74	10.74	10.67	10.72
2852	NYSE	FAM	Thu, Mar 24, 2016	10.65	10.71	10.63	10.69
2851	NYSE	FAM	Wed, Mar 23, 2016	10.80	10.91	10.73	10.74
2850	NYSE	FAM	Tue, Mar 22, 2016	10.80	10.83	10.76	10.79
2849	NYSE	FAM	Mon, Mar 21, 2016	10.75	10.86	10.75	10.86
2848	NYSE	FAM	Fri, Mar 18, 2016	10.60	10.83	10.60	10.73
2847	NYSE	FAM	Thu, Mar 17, 2016	10.51	10.65	10.51	10.61
2846	NYSE	FAM	Wed, Mar 16, 2016	10.45	10.53	10.44	10.51
2845	NYSE	FAM	Tue, Mar 15, 2016	10.49	10.49	10.49	10.50
2844	NYSE	FAM	Mon, Mar 14, 2016	10.59	10.65	10.51	10.59
2843	NYSE	FAM	Fri, Mar 11, 2016	10.47	10.47	10.47	10.59
2842	NYSE	FAM	Thu, Mar 10, 2016	10.41	10.41	10.41	10.47
2841	NYSE	FAM	Wed, Mar 9, 2016	10.39	10.45	10.36	10.41
2840	NYSE	FAM	Tue, Mar 8, 2016	10.43	10.43	10.35	10.36
2839	NYSE	FAM	Mon, Mar 7, 2016	10.34	10.45	10.34	10.45
2838	NYSE	FAM	Fri, Mar 4, 2016	10.27	10.39	10.25	10.34
2837	NYSE	FAM	Thu, Mar 3, 2016	10.17	10.28	10.16	10.28
2836	NYSE	FAM	Wed, Mar 2, 2016	10.14	10.20	10.12	10.18
2835	NYSE	FAM	Tue, Mar 1, 2016	10.10	10.28	10.10	10.18
2834	NYSE	FAM	Mon, Feb 29, 2016	10.10	10.18	10.10	10.11
2833	NYSE	FAM	Fri, Feb 26, 2016	10.10	10.16	10.10	10.15
2832	NYSE	FAM	Thu, Feb 25, 2016	10.11	10.17	10.10	10.11
2831	NYSE	FAM	Wed, Feb 24, 2016	9.98	10.17	9.98	10.16
2830	NYSE	FAM	Tue, Feb 23, 2016	10.01	10.13	9.98	10.03
2829	NYSE	FAM	Mon, Feb 22, 2016	9.95	10.03	9.92	10.01
2828	NYSE	FAM	Fri, Feb 19, 2016	9.87	9.96	9.87	9.90
2827	NYSE	FAM	Thu, Feb 18, 2016	9.82	9.93	9.82	9.86
2826	NYSE	FAM	Wed, Feb 17, 2016	9.89	9.94	9.81	9.81
2825	NYSE	FAM	Tue, Feb 16, 2016	9.89	9.90	9.80	9.81
2824	NYSE	FAM	Fri, Feb 12, 2016	9.75	9.86	9.75	9.78
2823	NYSE	FAM	Thu, Feb 11, 2016	9.88	9.90	9.71	9.72
2822	NYSE	FAM	Wed, Feb 10, 2016	9.98	10.07	9.92	9.92
2821	NYSE	FAM	Tue, Feb 9, 2016	9.94	10.04	9.91	9.93
2820	NYSE	FAM	Mon, Feb 8, 2016	9.98	10.03	9.92	9.95
2819	NYSE	FAM	Fri, Feb 5, 2016	10.00	10.06	10.00	10.00
2818	NYSE	FAM	Thu, Feb 4, 2016	9.93	10.08	9.93	10.03
2817	NYSE	FAM	Wed, Feb 3, 2016	9.91	9.98	9.88	9.98
2816	NYSE	FAM	Tue, Feb 2, 2016	9.90	9.94	9.90	9.91
2815	NYSE	FAM	Mon, Feb 1, 2016	9.86	9.91	9.85	9.90
2814	NYSE	FAM	Fri, Jan 29, 2016	9.80	9.96	9.80	9.95
2813	NYSE	FAM	Thu, Jan 28, 2016	9.73	9.84	9.73	9.78
2812	NYSE	FAM	Wed, Jan 27, 2016	9.81	9.84	9.71	9.71
2811	NYSE	FAM	Tue, Jan 26, 2016	9.68	9.82	9.68	9.82
2810	NYSE	FAM	Mon, Jan 25, 2016	9.70	9.76	9.69	9.69
2809	NYSE	FAM	Fri, Jan 22, 2016	9.72	9.75	9.68	9.72
2808	NYSE	FAM	Thu, Jan 21, 2016	9.63	9.73	9.63	9.68
2807	NYSE	FAM	Wed, Jan 20, 2016	9.80	9.81	9.64	9.67
2806	NYSE	FAM	Tue, Jan 19, 2016	9.83	9.86	9.83	9.85
2805	NYSE	FAM	Fri, Jan 15, 2016	9.87	9.88	9.78	9.85
2804	NYSE	FAM	Thu, Jan 14, 2016	9.88	9.93	9.83	9.92
2803	NYSE	FAM	Wed, Jan 13, 2016	9.92	9.93	9.86	9.91
2802	NYSE	FAM	Tue, Jan 12, 2016	9.94	9.96	9.78	9.93
2801	NYSE	FAM	Mon, Jan 11, 2016	9.95	9.96	9.93	9.94
2800	NYSE	FAM	Fri, Jan 8, 2016	9.96	9.98	9.95	9.96
2799	NYSE	FAM	Thu, Jan 7, 2016	9.98	10.00	9.93	9.95
2798	NYSE	FAM	Wed, Jan 6, 2016	10.02	10.05	9.98	10.05
2797	NYSE	FAM	Tue, Jan 5, 2016	9.97	10.11	9.97	10.03
2796	NYSE	FAM	Mon, Jan 4, 2016	9.98	10.02	9.97	9.99
2795	NYSE	FAM	Thu, Dec 31, 2015	10.08	10.18	10.08	10.13
2794	NYSE	FAM	Wed, Dec 30, 2015	10.13	10.13	10.11	10.11
2793	NYSE	FAM	Tue, Dec 29, 2015	10.16	10.23	10.12	10.15
2792	NYSE	FAM	Mon, Dec 28, 2015	10.09	10.14	10.09	10.14
2791	NYSE	FAM	Thu, Dec 24, 2015	10.10	10.13	10.08	10.11
2790	NYSE	FAM	Wed, Dec 23, 2015	10.05	10.11	10.05	10.10
2789	NYSE	FAM	Tue, Dec 22, 2015	10.04	10.06	10.02	10.03
2788	NYSE	FAM	Mon, Dec 21, 2015	9.99	10.07	9.92	10.05
2787	NYSE	FAM	Fri, Dec 18, 2015	9.85	9.95	9.85	9.92
2786	NYSE	FAM	Thu, Dec 17, 2015	9.85	9.89	9.80	9.85
2785	NYSE	FAM	Wed, Dec 16, 2015	9.75	9.88	9.75	9.87
2784	NYSE	FAM	Tue, Dec 15, 2015	9.69	9.77	9.69	9.77
2783	NYSE	FAM	Mon, Dec 14, 2015	9.72	9.75	9.60	9.72
2782	NYSE	FAM	Fri, Dec 11, 2015	9.74	9.87	9.71	9.82
2781	NYSE	FAM	Thu, Dec 10, 2015	9.96	9.96	9.93	9.94
2780	NYSE	FAM	Wed, Dec 9, 2015	9.93	9.99	9.93	9.94
2779	NYSE	FAM	Tue, Dec 8, 2015	9.98	10.00	9.93	9.93
2778	NYSE	FAM	Mon, Dec 7, 2015	10.10	10.13	10.02	10.02
2777	NYSE	FAM	Fri, Dec 4, 2015	10.11	10.16	10.10	10.14
2776	NYSE	FAM	Thu, Dec 3, 2015	10.14	10.16	10.12	10.12
2775	NYSE	FAM	Wed, Dec 2, 2015	10.11	10.18	10.11	10.15
2774	NYSE	FAM	Tue, Dec 1, 2015	10.12	10.14	10.12	10.12
2773	NYSE	FAM	Mon, Nov 30, 2015	10.20	10.23	10.20	10.21
2772	NYSE	FAM	Fri, Nov 27, 2015	10.20	10.23	10.20	10.21
2771	NYSE	FAM	Wed, Nov 25, 2015	10.20	10.26	10.20	10.21
2770	NYSE	FAM	Tue, Nov 24, 2015	10.20	10.22	10.19	10.21
2769	NYSE	FAM	Mon, Nov 23, 2015	10.24	10.25	10.20	10.21
2768	NYSE	FAM	Fri, Nov 20, 2015	10.18	10.35	10.18	10.20
2767	NYSE	FAM	Thu, Nov 19, 2015	10.10	10.19	10.10	10.19
2766	NYSE	FAM	Wed, Nov 18, 2015	10.11	10.16	10.10	10.12
2765	NYSE	FAM	Tue, Nov 17, 2015	10.10	10.12	10.08	10.10
2764	NYSE	FAM	Mon, Nov 16, 2015	10.11	10.13	10.09	10.11
2763	NYSE	FAM	Fri, Nov 13, 2015	10.08	10.14	10.06	10.10
2762	NYSE	FAM	Thu, Nov 12, 2015	10.08	10.11	10.07	10.08
2761	NYSE	FAM	Wed, Nov 11, 2015	10.10	10.15	10.10	10.12
2760	NYSE	FAM	Tue, Nov 10, 2015	10.10	10.12	10.08	10.10
2759	NYSE	FAM	Mon, Nov 9, 2015	10.23	10.23	10.09	10.10
2758	NYSE	FAM	Fri, Nov 6, 2015	10.30	10.30	10.20	10.26
2757	NYSE	FAM	Thu, Nov 5, 2015	10.30	10.37	10.29	10.37
2756	NYSE	FAM	Wed, Nov 4, 2015	10.34	10.37	10.25	10.31
2755	NYSE	FAM	Tue, Nov 3, 2015	10.34	10.34	10.28	10.33
2754	NYSE	FAM	Mon, Nov 2, 2015	10.30	10.42	10.29	10.31
2753	NYSE	FAM	Fri, Oct 30, 2015	10.29	10.35	10.28	10.33
2752	NYSE	FAM	Thu, Oct 29, 2015	10.28	10.31	10.28	10.28
2751	NYSE	FAM	Wed, Oct 28, 2015	10.36	10.37	10.29	10.29
2750	NYSE	FAM	Tue, Oct 27, 2015	10.35	10.39	10.33	10.33
2749	NYSE	FAM	Mon, Oct 26, 2015	10.41	10.42	10.29	10.34
2748	NYSE	FAM	Fri, Oct 23, 2015	10.32	10.45	10.29	10.41
2747	NYSE	FAM	Thu, Oct 22, 2015	10.33	10.36	10.28	10.29
2746	NYSE	FAM	Wed, Oct 21, 2015	10.36	10.36	10.28	10.30
2745	NYSE	FAM	Tue, Oct 20, 2015	10.33	10.39	10.25	10.30
2744	NYSE	FAM	Mon, Oct 19, 2015	10.36	10.39	10.34	10.37
2743	NYSE	FAM	Fri, Oct 16, 2015	10.22	10.39	10.22	10.38
2742	NYSE	FAM	Thu, Oct 15, 2015	10.18	10.24	10.14	10.23
2741	NYSE	FAM	Wed, Oct 14, 2015	10.14	10.19	10.14	10.14
2740	NYSE	FAM	Tue, Oct 13, 2015	10.19	10.20	10.15	10.16
2739	NYSE	FAM	Mon, Oct 12, 2015	10.22	10.27	10.18	10.24
2738	NYSE	FAM	Fri, Oct 9, 2015	10.05	10.18	10.03	10.18
2737	NYSE	FAM	Thu, Oct 8, 2015	9.96	10.11	9.94	10.02
2736	NYSE	FAM	Wed, Oct 7, 2015	9.89	10.00	9.89	10.00
2735	NYSE	FAM	Tue, Oct 6, 2015	9.76	9.88	9.76	9.87
2734	NYSE	FAM	Mon, Oct 5, 2015	9.63	9.79	9.63	9.78
2733	NYSE	FAM	Fri, Oct 2, 2015	9.55	9.64	9.54	9.64
2732	NYSE	FAM	Thu, Oct 1, 2015	9.58	9.61	9.54	9.58
2731	NYSE	FAM	Wed, Sep 30, 2015	9.64	9.75	9.61	9.68
2730	NYSE	FAM	Tue, Sep 29, 2015	9.66	9.70	9.61	9.61
2729	NYSE	FAM	Mon, Sep 28, 2015	9.79	9.83	9.67	9.69
2728	NYSE	FAM	Fri, Sep 25, 2015	9.81	9.82	9.76	9.81
2727	NYSE	FAM	Thu, Sep 24, 2015	9.75	9.81	9.74	9.81
2726	NYSE	FAM	Wed, Sep 23, 2015	9.82	9.83	9.77	9.77
2725	NYSE	FAM	Tue, Sep 22, 2015	9.81	9.85	9.77	9.77
2724	NYSE	FAM	Mon, Sep 21, 2015	9.95	9.95	9.88	9.89
2723	NYSE	FAM	Fri, Sep 18, 2015	9.80	9.90	9.80	9.89
2722	NYSE	FAM	Thu, Sep 17, 2015	9.72	9.92	9.72	9.84
2721	NYSE	FAM	Wed, Sep 16, 2015	9.67	9.77	9.67	9.75
2720	NYSE	FAM	Tue, Sep 15, 2015	9.78	9.78	9.71	9.71
2719	NYSE	FAM	Mon, Sep 14, 2015	9.75	9.78	9.75	9.77
2718	NYSE	FAM	Fri, Sep 11, 2015	9.76	9.79	9.75	9.78
2717	NYSE	FAM	Thu, Sep 10, 2015	9.76	9.82	9.75	9.76
2716	NYSE	FAM	Wed, Sep 9, 2015	9.78	9.80	9.77	9.78
2715	NYSE	FAM	Tue, Sep 8, 2015	9.80	9.80	9.76	9.78
2714	NYSE	FAM	Fri, Sep 4, 2015	9.78	9.82	9.77	9.77
2713	NYSE	FAM	Thu, Sep 3, 2015	9.86	9.89	9.82	9.82
2712	NYSE	FAM	Wed, Sep 2, 2015	9.87	9.91	9.85	9.86
2711	NYSE	FAM	Tue, Sep 1, 2015	9.86	9.87	9.83	9.85
2710	NYSE	FAM	Mon, Aug 31, 2015	10.06	10.09	9.91	10.00
2709	NYSE	FAM	Fri, Aug 28, 2015	9.88	10.20	9.79	10.16
2708	NYSE	FAM	Thu, Aug 27, 2015	9.83	9.98	9.82	9.91
2707	NYSE	FAM	Wed, Aug 26, 2015	9.85	9.89	9.79	9.81
2706	NYSE	FAM	Tue, Aug 25, 2015	9.83	10.02	9.80	9.80
2705	NYSE	FAM	Mon, Aug 24, 2015	9.50	9.79	9.27	9.72
2704	NYSE	FAM	Fri, Aug 21, 2015	10.16	10.19	10.05	10.08
2703	NYSE	FAM	Thu, Aug 20, 2015	10.29	10.31	10.10	10.18
2702	NYSE	FAM	Wed, Aug 19, 2015	10.35	10.36	10.31	10.34
2701	NYSE	FAM	Tue, Aug 18, 2015	10.36	10.38	10.33	10.36
2700	NYSE	FAM	Mon, Aug 17, 2015	10.36	10.39	10.32	10.39
2699	NYSE	FAM	Fri, Aug 14, 2015	10.36	10.39	10.36	10.37
2698	NYSE	FAM	Thu, Aug 13, 2015	10.35	10.44	10.35	10.37
2697	NYSE	FAM	Wed, Aug 12, 2015	10.34	10.41	10.32	10.35
2696	NYSE	FAM	Tue, Aug 11, 2015	10.36	10.39	10.33	10.35
2695	NYSE	FAM	Mon, Aug 10, 2015	10.39	10.39	10.35	10.36
2694	NYSE	FAM	Fri, Aug 7, 2015	10.28	10.36	10.25	10.36
2693	NYSE	FAM	Thu, Aug 6, 2015	10.37	10.38	10.29	10.30
2692	NYSE	FAM	Wed, Aug 5, 2015	10.44	10.46	10.25	10.40
2691	NYSE	FAM	Tue, Aug 4, 2015	10.50	10.52	10.43	10.44
2690	NYSE	FAM	Mon, Aug 3, 2015	10.51	10.58	10.49	10.53
2689	NYSE	FAM	Fri, Jul 31, 2015	10.56	10.62	10.56	10.57
2688	NYSE	FAM	Thu, Jul 30, 2015	10.57	10.60	10.55	10.55
2687	NYSE	FAM	Wed, Jul 29, 2015	10.57	10.62	10.56	10.56
2686	NYSE	FAM	Tue, Jul 28, 2015	10.60	10.64	10.55	10.58
2685	NYSE	FAM	Mon, Jul 27, 2015	10.65	10.65	10.53	10.60
2684	NYSE	FAM	Fri, Jul 24, 2015	10.73	10.73	10.62	10.67
2683	NYSE	FAM	Thu, Jul 23, 2015	10.83	10.83	10.73	10.73
2682	NYSE	FAM	Wed, Jul 22, 2015	10.77	10.84	10.77	10.80
2681	NYSE	FAM	Tue, Jul 21, 2015	10.79	10.81	10.78	10.80
2680	NYSE	FAM	Mon, Jul 20, 2015	10.84	10.85	10.81	10.81
2679	NYSE	FAM	Fri, Jul 17, 2015	10.88	10.88	10.83	10.84
2678	NYSE	FAM	Thu, Jul 16, 2015	10.83	10.89	10.83	10.88
2677	NYSE	FAM	Wed, Jul 15, 2015	10.75	10.84	10.75	10.80
2676	NYSE	FAM	Tue, Jul 14, 2015	10.74	10.79	10.74	10.78
2675	NYSE	FAM	Mon, Jul 13, 2015	10.94	10.94	10.77	10.77
2674	NYSE	FAM	Fri, Jul 10, 2015	10.79	10.80	10.74	10.78
2673	NYSE	FAM	Thu, Jul 9, 2015	10.64	10.72	10.64	10.71
2672	NYSE	FAM	Wed, Jul 8, 2015	10.75	10.75	10.59	10.61
2671	NYSE	FAM	Tue, Jul 7, 2015	10.82	10.82	10.72	10.76
2670	NYSE	FAM	Mon, Jul 6, 2015	10.77	10.79	10.75	10.76
2669	NYSE	FAM	Thu, Jul 2, 2015	10.76	10.81	10.75	10.80
2668	NYSE	FAM	Wed, Jul 1, 2015	10.86	10.87	10.77	10.77
2667	NYSE	FAM	Tue, Jun 30, 2015	10.89	10.92	10.88	10.92
2666	NYSE	FAM	Mon, Jun 29, 2015	10.80	10.93	10.76	10.86
2665	NYSE	FAM	Fri, Jun 26, 2015	11.06	11.06	10.87	10.94
2664	NYSE	FAM	Thu, Jun 25, 2015	11.08	11.09	10.97	11.05
2663	NYSE	FAM	Wed, Jun 24, 2015	11.05	11.12	11.05	11.10
2662	NYSE	FAM	Tue, Jun 23, 2015	11.02	11.05	10.99	11.03
2661	NYSE	FAM	Mon, Jun 22, 2015	11.02	11.05	10.99	11.00
2660	NYSE	FAM	Fri, Jun 19, 2015	10.98	11.05	10.98	11.03
2659	NYSE	FAM	Thu, Jun 18, 2015	11.00	11.04	10.98	11.02
2658	NYSE	FAM	Wed, Jun 17, 2015	11.00	11.00	10.94	10.99
2657	NYSE	FAM	Tue, Jun 16, 2015	11.00	11.02	11.00	11.00
2656	NYSE	FAM	Mon, Jun 15, 2015	11.03	11.03	10.95	11.00
2655	NYSE	FAM	Fri, Jun 12, 2015	11.00	11.05	10.95	11.03
2654	NYSE	FAM	Thu, Jun 11, 2015	11.08	11.08	11.03	11.03
2653	NYSE	FAM	Wed, Jun 10, 2015	10.97	11.08	10.97	11.06
2652	NYSE	FAM	Tue, Jun 9, 2015	11.05	11.13	10.94	10.97
2651	NYSE	FAM	Mon, Jun 8, 2015	11.14	11.16	11.02	11.04
2650	NYSE	FAM	Fri, Jun 5, 2015	11.23	11.23	11.17	11.20
2649	NYSE	FAM	Thu, Jun 4, 2015	11.25	11.31	11.22	11.31
2648	NYSE	FAM	Wed, Jun 3, 2015	11.41	11.41	11.32	11.32
2647	NYSE	FAM	Tue, Jun 2, 2015	11.43	11.47	11.37	11.41
2646	NYSE	FAM	Mon, Jun 1, 2015	11.51	11.51	11.47	11.47
2645	NYSE	FAM	Fri, May 29, 2015	11.59	11.59	11.54	11.59
2644	NYSE	FAM	Thu, May 28, 2015	11.61	11.62	11.57	11.62
2643	NYSE	FAM	Wed, May 27, 2015	11.62	11.65	11.57	11.64
2642	NYSE	FAM	Tue, May 26, 2015	11.67	11.67	11.65	11.67
2641	NYSE	FAM	Fri, May 22, 2015	11.72	11.72	11.66	11.69
2640	NYSE	FAM	Thu, May 21, 2015	11.66	11.71	11.66	11.70
2639	NYSE	FAM	Wed, May 20, 2015	11.62	11.69	11.62	11.65
2638	NYSE	FAM	Tue, May 19, 2015	11.72	11.74	11.64	11.65
2637	NYSE	FAM	Mon, May 18, 2015	11.67	11.75	11.66	11.75
2636	NYSE	FAM	Fri, May 15, 2015	11.60	11.67	11.56	11.67
2635	NYSE	FAM	Thu, May 14, 2015	11.53	11.58	11.52	11.56
2634	NYSE	FAM	Wed, May 13, 2015	11.58	11.60	11.43	11.46
2633	NYSE	FAM	Tue, May 12, 2015	11.49	11.59	11.48	11.59
2632	NYSE	FAM	Mon, May 11, 2015	11.54	11.61	11.54	11.56
2631	NYSE	FAM	Fri, May 8, 2015	11.52	11.61	11.52	11.59
2630	NYSE	FAM	Thu, May 7, 2015	11.54	11.56	11.46	11.47
2629	NYSE	FAM	Wed, May 6, 2015	11.65	11.65	11.49	11.53
2628	NYSE	FAM	Tue, May 5, 2015	11.68	11.68	11.61	11.62
2627	NYSE	FAM	Mon, May 4, 2015	11.76	11.76	11.70	11.72
2626	NYSE	FAM	Fri, May 1, 2015	11.77	11.77	11.70	11.73
2625	NYSE	FAM	Thu, Apr 30, 2015	11.77	11.84	11.74	11.84
2624	NYSE	FAM	Wed, Apr 29, 2015	11.69	11.81	11.69	11.81
2623	NYSE	FAM	Tue, Apr 28, 2015	11.72	11.78	11.72	11.77
2622	NYSE	FAM	Mon, Apr 27, 2015	11.69	11.77	11.69	11.76
2621	NYSE	FAM	Fri, Apr 24, 2015	11.70	11.73	11.70	11.71
2620	NYSE	FAM	Thu, Apr 23, 2015	11.69	11.73	11.66	11.72
2619	NYSE	FAM	Wed, Apr 22, 2015	11.68	11.68	11.64	11.68
2618	NYSE	FAM	Tue, Apr 21, 2015	11.60	11.66	11.60	11.64
2617	NYSE	FAM	Mon, Apr 20, 2015	11.70	11.70	11.59	11.60
2616	NYSE	FAM	Fri, Apr 17, 2015	11.66	11.70	11.66	11.67
2615	NYSE	FAM	Thu, Apr 16, 2015	11.64	11.73	11.64	11.71
2614	NYSE	FAM	Wed, Apr 15, 2015	11.62	11.68	11.61	11.68
2613	NYSE	FAM	Tue, Apr 14, 2015	11.62	11.63	11.59	11.59
2612	NYSE	FAM	Mon, Apr 13, 2015	11.63	11.66	11.58	11.62
2611	NYSE	FAM	Fri, Apr 10, 2015	11.71	11.71	11.62	11.63
2610	NYSE	FAM	Thu, Apr 9, 2015	11.73	11.74	11.65	11.68
2609	NYSE	FAM	Wed, Apr 8, 2015	11.70	11.74	11.69	11.70
2608	NYSE	FAM	Tue, Apr 7, 2015	11.61	11.68	11.61	11.65
2607	NYSE	FAM	Mon, Apr 6, 2015	11.53	11.65	11.53	11.61
2606	NYSE	FAM	Thu, Apr 2, 2015	11.55	11.63	11.50	11.55
2605	NYSE	FAM	Wed, Apr 1, 2015	11.68	11.68	11.54	11.63
2604	NYSE	FAM	Tue, Mar 31, 2015	11.62	11.72	11.62	11.72
2603	NYSE	FAM	Mon, Mar 30, 2015	11.66	11.68	11.65	11.66
2602	NYSE	FAM	Fri, Mar 27, 2015	11.65	11.70	11.65	11.66
2601	NYSE	FAM	Thu, Mar 26, 2015	11.68	11.71	11.67	11.70
2600	NYSE	FAM	Wed, Mar 25, 2015	11.66	11.71	11.65	11.71
2599	NYSE	FAM	Tue, Mar 24, 2015	11.59	11.68	11.58	11.66
2598	NYSE	FAM	Mon, Mar 23, 2015	11.46	11.60	11.46	11.60
2597	NYSE	FAM	Fri, Mar 20, 2015	11.40	11.50	11.20	11.49
2596	NYSE	FAM	Thu, Mar 19, 2015	11.53	11.53	11.42	11.43
2595	NYSE	FAM	Wed, Mar 18, 2015	11.43	11.54	11.38	11.54
2594	NYSE	FAM	Tue, Mar 17, 2015	11.52	11.54	11.44	11.45
2593	NYSE	FAM	Mon, Mar 16, 2015	11.53	11.54	11.48	11.53
2592	NYSE	FAM	Fri, Mar 13, 2015	11.58	11.59	11.45	11.45
2591	NYSE	FAM	Thu, Mar 12, 2015	11.57	11.65	11.57	11.62
2590	NYSE	FAM	Wed, Mar 11, 2015	11.52	11.58	11.48	11.58
2589	NYSE	FAM	Tue, Mar 10, 2015	11.60	11.61	11.48	11.48
2588	NYSE	FAM	Mon, Mar 9, 2015	11.64	11.67	11.61	11.61
2587	NYSE	FAM	Fri, Mar 6, 2015	11.71	11.74	11.60	11.65
2586	NYSE	FAM	Thu, Mar 5, 2015	11.75	11.81	11.74	11.75
2585	NYSE	FAM	Wed, Mar 4, 2015	11.83	11.88	11.75	11.75
2584	NYSE	FAM	Tue, Mar 3, 2015	11.86	11.90	11.82	11.87
2583	NYSE	FAM	Mon, Mar 2, 2015	11.88	11.95	11.88	11.90
2582	NYSE	FAM	Fri, Feb 27, 2015	11.97	12.03	11.93	12.00
2581	NYSE	FAM	Thu, Feb 26, 2015	11.95	12.01	11.95	12.01
2580	NYSE	FAM	Wed, Feb 25, 2015	11.95	11.99	11.94	11.98
2579	NYSE	FAM	Tue, Feb 24, 2015	11.85	11.94	11.85	11.94
2578	NYSE	FAM	Mon, Feb 23, 2015	11.85	11.90	11.85	11.87
2577	NYSE	FAM	Fri, Feb 20, 2015	11.82	11.90	11.82	11.89
2576	NYSE	FAM	Thu, Feb 19, 2015	11.83	11.93	11.83	11.83
2575	NYSE	FAM	Wed, Feb 18, 2015	11.78	11.88	11.78	11.86
2574	NYSE	FAM	Tue, Feb 17, 2015	11.87	11.89	11.78	11.78
2573	NYSE	FAM	Fri, Feb 13, 2015	11.83	11.93	11.83	11.85
2572	NYSE	FAM	Thu, Feb 12, 2015	11.78	11.89	11.77	11.82
2571	NYSE	FAM	Wed, Feb 11, 2015	11.85	11.85	11.78	11.80
2570	NYSE	FAM	Tue, Feb 10, 2015	11.90	11.90	11.83	11.84
2569	NYSE	FAM	Mon, Feb 9, 2015	11.94	11.94	11.85	11.89
2568	NYSE	FAM	Fri, Feb 6, 2015	11.93	12.00	11.90	11.94
2567	NYSE	FAM	Thu, Feb 5, 2015	11.93	12.00	11.92	11.96
2566	NYSE	FAM	Wed, Feb 4, 2015	11.96	12.01	11.92	11.92
2565	NYSE	FAM	Tue, Feb 3, 2015	11.97	12.01	11.90	12.00
2564	NYSE	FAM	Mon, Feb 2, 2015	11.95	11.95	11.86	11.95
2563	NYSE	FAM	Fri, Jan 30, 2015	12.06	12.09	12.00	12.05
2562	NYSE	FAM	Thu, Jan 29, 2015	11.99	12.08	11.98	12.08
2561	NYSE	FAM	Wed, Jan 28, 2015	11.98	12.03	11.95	12.03
2560	NYSE	FAM	Tue, Jan 27, 2015	11.94	12.02	11.92	12.02
2559	NYSE	FAM	Mon, Jan 26, 2015	12.02	12.04	11.96	11.98
2558	NYSE	FAM	Fri, Jan 23, 2015	11.98	12.02	11.95	12.02
2557	NYSE	FAM	Thu, Jan 22, 2015	11.99	11.99	11.90	11.95
2556	NYSE	FAM	Wed, Jan 21, 2015	11.92	11.95	11.90	11.95
2555	NYSE	FAM	Tue, Jan 20, 2015	11.98	11.98	11.92	11.93
2554	NYSE	FAM	Fri, Jan 16, 2015	11.96	11.99	11.91	11.99
2553	NYSE	FAM	Thu, Jan 15, 2015	11.96	11.96	11.85	11.96
2552	NYSE	FAM	Wed, Jan 14, 2015	11.77	11.98	11.77	11.91
2551	NYSE	FAM	Tue, Jan 13, 2015	11.96	12.00	11.88	11.99
2550	NYSE	FAM	Mon, Jan 12, 2015	11.97	11.99	11.89	11.96
2549	NYSE	FAM	Fri, Jan 9, 2015	11.97	11.99	11.90	11.98
2548	NYSE	FAM	Thu, Jan 8, 2015	11.95	12.02	11.89	11.97
2547	NYSE	FAM	Wed, Jan 7, 2015	11.86	11.94	11.83	11.94
2546	NYSE	FAM	Tue, Jan 6, 2015	11.80	11.88	11.75	11.78
2545	NYSE	FAM	Mon, Jan 5, 2015	11.95	11.95	11.79	11.85
2544	NYSE	FAM	Fri, Jan 2, 2015	11.92	11.98	11.92	11.98
2543	NYSE	FAM	Wed, Dec 31, 2014	11.90	12.04	11.89	12.04
2542	NYSE	FAM	Tue, Dec 30, 2014	11.94	11.95	11.87	11.91
2541	NYSE	FAM	Mon, Dec 29, 2014	11.94	12.01	11.89	12.01
2540	NYSE	FAM	Fri, Dec 26, 2014	11.98	12.02	11.95	12.01
2539	NYSE	FAM	Wed, Dec 24, 2014	11.92	12.02	11.92	12.01
2538	NYSE	FAM	Tue, Dec 23, 2014	11.94	11.98	11.92	11.97
2537	NYSE	FAM	Mon, Dec 22, 2014	11.92	12.02	11.85	11.95
2536	NYSE	FAM	Fri, Dec 19, 2014	11.87	12.00	11.87	11.97
2535	NYSE	FAM	Thu, Dec 18, 2014	11.77	11.95	11.69	11.88
2534	NYSE	FAM	Wed, Dec 17, 2014	11.47	11.78	11.43	11.71
2533	NYSE	FAM	Tue, Dec 16, 2014	11.63	11.63	11.45	11.50
2532	NYSE	FAM	Mon, Dec 15, 2014	11.91	11.91	11.62	11.72
2531	NYSE	FAM	Fri, Dec 12, 2014	11.99	12.01	11.76	11.91
2530	NYSE	FAM	Thu, Dec 11, 2014	12.09	12.18	12.03	12.10
2529	NYSE	FAM	Wed, Dec 10, 2014	12.21	12.28	12.11	12.13
2528	NYSE	FAM	Tue, Dec 9, 2014	12.12	12.29	12.12	12.27
2527	NYSE	FAM	Mon, Dec 8, 2014	12.41	12.41	12.30	12.34
2526	NYSE	FAM	Fri, Dec 5, 2014	12.60	12.63	12.45	12.48
2525	NYSE	FAM	Thu, Dec 4, 2014	12.64	12.67	12.59	12.64
2524	NYSE	FAM	Wed, Dec 3, 2014	12.71	12.71	12.64	12.67
2523	NYSE	FAM	Tue, Dec 2, 2014	12.70	12.77	12.70	12.73
2522	NYSE	FAM	Mon, Dec 1, 2014	12.85	12.88	12.67	12.75
2521	NYSE	FAM	Fri, Nov 28, 2014	13.01	13.04	12.97	13.03
2520	NYSE	FAM	Wed, Nov 26, 2014	13.00	13.05	12.98	13.05
2519	NYSE	FAM	Tue, Nov 25, 2014	13.00	13.00	12.95	12.99
2518	NYSE	FAM	Mon, Nov 24, 2014	13.00	13.00	12.96	12.99
2517	NYSE	FAM	Fri, Nov 21, 2014	12.93	12.98	12.91	12.98
2516	NYSE	FAM	Thu, Nov 20, 2014	12.83	12.89	12.82	12.89
2515	NYSE	FAM	Wed, Nov 19, 2014	12.90	12.92	12.81	12.89
2514	NYSE	FAM	Tue, Nov 18, 2014	12.92	12.92	12.84	12.90
2513	NYSE	FAM	Mon, Nov 17, 2014	12.95	12.95	12.86	12.91
2512	NYSE	FAM	Fri, Nov 14, 2014	12.95	12.96	12.88	12.94
2511	NYSE	FAM	Thu, Nov 13, 2014	13.02	13.03	12.98	12.99
2510	NYSE	FAM	Wed, Nov 12, 2014	13.01	13.01	12.95	13.01
2509	NYSE	FAM	Tue, Nov 11, 2014	12.92	12.98	12.90	12.98
2508	NYSE	FAM	Mon, Nov 10, 2014	12.93	12.98	12.91	12.94
2507	NYSE	FAM	Fri, Nov 7, 2014	12.99	13.01	12.93	12.97
2506	NYSE	FAM	Thu, Nov 6, 2014	13.06	13.08	13.01	13.03
2505	NYSE	FAM	Wed, Nov 5, 2014	13.18	13.20	13.10	13.12
2504	NYSE	FAM	Tue, Nov 4, 2014	13.22	13.23	13.14	13.20
2503	NYSE	FAM	Mon, Nov 3, 2014	13.28	13.29	13.23	13.28
2502	NYSE	FAM	Fri, Oct 31, 2014	13.40	13.40	12.95	13.40
2501	NYSE	FAM	Thu, Oct 30, 2014	13.38	13.45	13.35	13.40
2500	NYSE	FAM	Wed, Oct 29, 2014	13.45	13.48	13.36	13.43
2499	NYSE	FAM	Tue, Oct 28, 2014	13.44	13.45	13.37	13.44
2498	NYSE	FAM	Mon, Oct 27, 2014	13.43	13.48	13.41	13.43
2497	NYSE	FAM	Fri, Oct 24, 2014	13.52	13.52	13.44	13.50
2496	NYSE	FAM	Thu, Oct 23, 2014	13.53	13.55	13.43	13.50
2495	NYSE	FAM	Wed, Oct 22, 2014	13.54	13.55	13.36	13.46
2494	NYSE	FAM	Tue, Oct 21, 2014	13.40	13.49	13.32	13.49
2493	NYSE	FAM	Mon, Oct 20, 2014	13.19	13.38	13.19	13.38
2492	NYSE	FAM	Fri, Oct 17, 2014	13.21	13.28	13.17	13.24
2491	NYSE	FAM	Thu, Oct 16, 2014	13.06	13.19	13.04	13.19
2490	NYSE	FAM	Wed, Oct 15, 2014	13.25	13.26	13.01	13.13
2489	NYSE	FAM	Tue, Oct 14, 2014	13.35	13.45	13.22	13.27
2488	NYSE	FAM	Mon, Oct 13, 2014	13.37	13.46	13.35	13.35
2487	NYSE	FAM	Fri, Oct 10, 2014	13.49	13.50	13.39	13.43
2486	NYSE	FAM	Thu, Oct 9, 2014	13.58	13.58	13.43	13.50
2485	NYSE	FAM	Wed, Oct 8, 2014	13.39	13.56	13.38	13.56
2484	NYSE	FAM	Tue, Oct 7, 2014	13.42	13.49	13.40	13.42
2483	NYSE	FAM	Mon, Oct 6, 2014	13.40	13.50	13.40	13.41
2482	NYSE	FAM	Fri, Oct 3, 2014	13.40	13.47	13.36	13.40
2481	NYSE	FAM	Thu, Oct 2, 2014	13.46	13.49	13.24	13.36
2480	NYSE	FAM	Wed, Oct 1, 2014	13.46	13.49	13.35	13.43
2479	NYSE	FAM	Tue, Sep 30, 2014	13.79	13.87	13.57	13.60
2478	NYSE	FAM	Mon, Sep 29, 2014	13.83	13.89	13.71	13.80
2477	NYSE	FAM	Fri, Sep 26, 2014	13.95	14.01	13.90	13.92
2476	NYSE	FAM	Thu, Sep 25, 2014	14.17	14.17	13.94	14.00
2475	NYSE	FAM	Wed, Sep 24, 2014	14.02	14.20	14.02	14.15
2474	NYSE	FAM	Tue, Sep 23, 2014	13.81	14.01	13.81	13.96
2473	NYSE	FAM	Mon, Sep 22, 2014	14.00	14.00	13.82	13.82
2472	NYSE	FAM	Fri, Sep 19, 2014	13.96	14.04	13.95	13.98
2471	NYSE	FAM	Thu, Sep 18, 2014	14.10	14.10	13.96	13.98
2470	NYSE	FAM	Wed, Sep 17, 2014	14.08	14.10	14.01	14.07
2469	NYSE	FAM	Tue, Sep 16, 2014	13.98	14.07	13.95	14.06
2468	NYSE	FAM	Mon, Sep 15, 2014	14.05	14.07	13.86	13.93
2467	NYSE	FAM	Fri, Sep 12, 2014	14.21	14.22	13.97	13.99
2466	NYSE	FAM	Thu, Sep 11, 2014	14.27	14.30	14.16	14.22
2465	NYSE	FAM	Wed, Sep 10, 2014	14.25	14.38	14.23	14.31
2464	NYSE	FAM	Tue, Sep 9, 2014	14.39	14.39	14.22	14.22
2463	NYSE	FAM	Mon, Sep 8, 2014	14.27	14.42	14.24	14.40
2462	NYSE	FAM	Fri, Sep 5, 2014	14.28	14.38	14.20	14.34
2461	NYSE	FAM	Thu, Sep 4, 2014	14.26	14.46	14.17	14.30
2460	NYSE	FAM	Wed, Sep 3, 2014	14.22	14.31	14.16	14.31
2459	NYSE	FAM	Tue, Sep 2, 2014	14.31	14.31	14.16	14.23
2458	NYSE	FAM	Fri, Aug 29, 2014	14.32	14.42	14.21	14.42
2457	NYSE	FAM	Thu, Aug 28, 2014	14.31	14.36	14.27	14.36
2456	NYSE	FAM	Wed, Aug 27, 2014	14.35	14.42	14.31	14.38
2455	NYSE	FAM	Tue, Aug 26, 2014	14.27	14.30	14.26	14.30
2454	NYSE	FAM	Mon, Aug 25, 2014	14.37	14.40	14.26	14.30
2453	NYSE	FAM	Fri, Aug 22, 2014	14.26	14.31	14.24	14.31
2452	NYSE	FAM	Thu, Aug 21, 2014	14.30	14.32	14.24	14.29
2451	NYSE	FAM	Wed, Aug 20, 2014	14.32	14.37	14.21	14.25
2450	NYSE	FAM	Tue, Aug 19, 2014	14.40	14.40	14.26	14.28
2449	NYSE	FAM	Mon, Aug 18, 2014	14.33	14.40	14.28	14.35
2448	NYSE	FAM	Fri, Aug 15, 2014	14.30	14.42	14.19	14.26
2447	NYSE	FAM	Thu, Aug 14, 2014	14.12	14.27	14.11	14.21
2446	NYSE	FAM	Wed, Aug 13, 2014	14.29	14.32	14.12	14.16
2445	NYSE	FAM	Tue, Aug 12, 2014	14.16	14.26	14.06	14.20
2444	NYSE	FAM	Mon, Aug 11, 2014	14.12	14.19	14.07	14.09
2443	NYSE	FAM	Fri, Aug 8, 2014	13.97	14.09	13.92	14.07
2442	NYSE	FAM	Thu, Aug 7, 2014	13.86	14.07	13.80	13.91
2441	NYSE	FAM	Wed, Aug 6, 2014	13.78	13.95	13.74	13.89
2440	NYSE	FAM	Tue, Aug 5, 2014	13.87	14.00	13.81	13.86
2439	NYSE	FAM	Mon, Aug 4, 2014	14.01	14.07	13.83	13.97
2438	NYSE	FAM	Fri, Aug 1, 2014	14.29	14.34	14.04	14.15
2437	NYSE	FAM	Thu, Jul 31, 2014	14.63	14.63	14.31	14.33
2436	NYSE	FAM	Wed, Jul 30, 2014	14.69	14.69	14.51	14.56
2435	NYSE	FAM	Tue, Jul 29, 2014	14.60	14.65	14.53	14.65
2434	NYSE	FAM	Mon, Jul 28, 2014	14.66	14.66	14.53	14.60
2433	NYSE	FAM	Fri, Jul 25, 2014	14.70	14.70	14.51	14.63
2432	NYSE	FAM	Thu, Jul 24, 2014	14.60	14.75	14.59	14.68
2431	NYSE	FAM	Wed, Jul 23, 2014	14.53	14.64	14.50	14.53
2430	NYSE	FAM	Tue, Jul 22, 2014	14.48	14.53	14.46	14.49
2429	NYSE	FAM	Mon, Jul 21, 2014	14.45	14.47	14.41	14.44
2428	NYSE	FAM	Fri, Jul 18, 2014	14.46	14.50	14.38	14.45
2427	NYSE	FAM	Thu, Jul 17, 2014	14.43	14.54	14.38	14.41
2426	NYSE	FAM	Wed, Jul 16, 2014	14.47	14.55	14.39	14.39
2425	NYSE	FAM	Tue, Jul 15, 2014	14.42	14.47	14.39	14.42
2424	NYSE	FAM	Mon, Jul 14, 2014	14.45	14.46	14.41	14.43
2423	NYSE	FAM	Fri, Jul 11, 2014	14.48	14.48	14.40	14.45
2422	NYSE	FAM	Thu, Jul 10, 2014	14.42	14.50	14.40	14.45
2421	NYSE	FAM	Wed, Jul 9, 2014	14.39	14.49	14.37	14.44
2420	NYSE	FAM	Tue, Jul 8, 2014	14.40	14.40	14.19	14.37
2419	NYSE	FAM	Mon, Jul 7, 2014	14.41	14.51	14.37	14.41
2418	NYSE	FAM	Thu, Jul 3, 2014	14.43	14.46	14.36	14.37
2417	NYSE	FAM	Wed, Jul 2, 2014	14.51	14.52	14.38	14.48
2416	NYSE	FAM	Tue, Jul 1, 2014	14.63	14.68	14.52	14.56
2415	NYSE	FAM	Mon, Jun 30, 2014	14.70	14.70	14.63	14.68
2414	NYSE	FAM	Fri, Jun 27, 2014	14.63	14.71	14.63	14.71
2413	NYSE	FAM	Thu, Jun 26, 2014	14.64	14.64	14.51	14.64
2412	NYSE	FAM	Wed, Jun 25, 2014	14.57	14.63	14.50	14.63
2411	NYSE	FAM	Tue, Jun 24, 2014	14.51	14.56	14.47	14.54
2410	NYSE	FAM	Mon, Jun 23, 2014	14.36	14.52	14.36	14.48
2409	NYSE	FAM	Fri, Jun 20, 2014	14.37	14.43	14.29	14.39
2408	NYSE	FAM	Thu, Jun 19, 2014	14.36	14.38	14.30	14.33
2407	NYSE	FAM	Wed, Jun 18, 2014	14.49	14.49	14.37	14.37
2406	NYSE	FAM	Tue, Jun 17, 2014	14.48	14.48	14.34	14.47
2405	NYSE	FAM	Mon, Jun 16, 2014	14.52	14.52	14.40	14.41
2404	NYSE	FAM	Fri, Jun 13, 2014	14.46	14.48	14.36	14.48
2403	NYSE	FAM	Thu, Jun 12, 2014	14.44	14.45	14.35	14.40
2402	NYSE	FAM	Wed, Jun 11, 2014	14.37	14.42	14.33	14.37
2401	NYSE	FAM	Tue, Jun 10, 2014	14.32	14.41	14.27	14.32
2400	NYSE	FAM	Mon, Jun 9, 2014	14.27	14.33	14.27	14.27
2399	NYSE	FAM	Fri, Jun 6, 2014	14.09	14.33	14.09	14.29
2398	NYSE	FAM	Thu, Jun 5, 2014	14.09	14.33	14.04	14.19
2397	NYSE	FAM	Wed, Jun 4, 2014	14.20	14.23	14.14	14.23
2396	NYSE	FAM	Tue, Jun 3, 2014	14.32	14.33	14.23	14.25
2395	NYSE	FAM	Mon, Jun 2, 2014	14.37	14.41	14.32	14.37
2394	NYSE	FAM	Fri, May 30, 2014	14.40	14.48	14.40	14.48
2393	NYSE	FAM	Thu, May 29, 2014	14.42	14.45	14.40	14.41
2392	NYSE	FAM	Wed, May 28, 2014	14.47	14.47	14.38	14.46
2391	NYSE	FAM	Tue, May 27, 2014	14.46	14.47	14.42	14.47
2390	NYSE	FAM	Fri, May 23, 2014	14.40	14.46	14.40	14.46
2389	NYSE	FAM	Thu, May 22, 2014	14.45	14.46	14.41	14.43
2388	NYSE	FAM	Wed, May 21, 2014	14.41	14.45	14.37	14.43
2387	NYSE	FAM	Tue, May 20, 2014	14.40	14.43	14.35	14.43
2386	NYSE	FAM	Mon, May 19, 2014	14.40	14.46	14.38	14.46
2385	NYSE	FAM	Fri, May 16, 2014	14.42	14.45	14.32	14.42
2384	NYSE	FAM	Thu, May 15, 2014	14.38	14.46	14.37	14.45
2383	NYSE	FAM	Wed, May 14, 2014	14.30	14.37	14.29	14.36
2382	NYSE	FAM	Tue, May 13, 2014	14.32	14.35	14.30	14.34
2381	NYSE	FAM	Mon, May 12, 2014	14.29	14.37	14.29	14.34
2380	NYSE	FAM	Fri, May 9, 2014	14.19	14.27	14.19	14.27
2379	NYSE	FAM	Thu, May 8, 2014	14.17	14.25	14.17	14.22
2378	NYSE	FAM	Wed, May 7, 2014	14.12	14.25	14.12	14.21
2377	NYSE	FAM	Tue, May 6, 2014	14.20	14.25	14.18	14.20
2376	NYSE	FAM	Mon, May 5, 2014	14.21	14.25	14.19	14.23
2375	NYSE	FAM	Fri, May 2, 2014	14.22	14.23	14.20	14.23
2374	NYSE	FAM	Thu, May 1, 2014	14.16	14.20	14.09	14.19
2373	NYSE	FAM	Wed, Apr 30, 2014	14.29	14.29	14.20	14.23
2372	NYSE	FAM	Tue, Apr 29, 2014	14.33	14.33	14.23	14.26
2371	NYSE	FAM	Mon, Apr 28, 2014	14.29	14.33	14.23	14.30
2370	NYSE	FAM	Fri, Apr 25, 2014	14.24	14.24	14.17	14.19
2369	NYSE	FAM	Thu, Apr 24, 2014	14.24	14.24	14.16	14.22
2368	NYSE	FAM	Wed, Apr 23, 2014	14.16	14.24	14.14	14.24
2367	NYSE	FAM	Tue, Apr 22, 2014	14.12	14.20	14.12	14.20
2366	NYSE	FAM	Mon, Apr 21, 2014	14.17	14.22	14.08	14.13
2365	NYSE	FAM	Thu, Apr 17, 2014	14.12	14.17	14.05	14.17
2364	NYSE	FAM	Wed, Apr 16, 2014	14.10	14.12	14.07	14.12
2363	NYSE	FAM	Tue, Apr 15, 2014	14.10	14.10	13.99	14.08
2362	NYSE	FAM	Mon, Apr 14, 2014	13.96	14.10	13.95	14.10
2361	NYSE	FAM	Fri, Apr 11, 2014	14.00	14.01	13.96	14.01
2360	NYSE	FAM	Thu, Apr 10, 2014	13.99	14.01	13.98	14.00
2359	NYSE	FAM	Wed, Apr 9, 2014	13.87	14.00	13.85	13.99
2358	NYSE	FAM	Tue, Apr 8, 2014	13.92	13.97	13.91	13.94
2357	NYSE	FAM	Mon, Apr 7, 2014	13.80	13.92	13.80	13.91
2356	NYSE	FAM	Fri, Apr 4, 2014	13.99	13.99	13.85	13.90
2355	NYSE	FAM	Thu, Apr 3, 2014	13.91	13.91	13.77	13.87
2354	NYSE	FAM	Wed, Apr 2, 2014	13.92	13.94	13.76	13.89
2353	NYSE	FAM	Tue, Apr 1, 2014	13.89	13.96	13.84	13.96
2352	NYSE	FAM	Mon, Mar 31, 2014	14.01	14.01	13.91	13.95
2351	NYSE	FAM	Fri, Mar 28, 2014	13.83	13.94	13.80	13.92
2350	NYSE	FAM	Thu, Mar 27, 2014	13.75	13.83	13.72	13.83
2349	NYSE	FAM	Wed, Mar 26, 2014	13.67	13.77	13.67	13.73
2348	NYSE	FAM	Tue, Mar 25, 2014	13.64	13.68	13.60	13.67
2347	NYSE	FAM	Mon, Mar 24, 2014	13.61	13.62	13.58	13.59
2346	NYSE	FAM	Fri, Mar 21, 2014	13.67	13.67	13.58	13.60
2345	NYSE	FAM	Thu, Mar 20, 2014	13.65	13.70	13.58	13.65
2344	NYSE	FAM	Wed, Mar 19, 2014	13.79	13.80	13.65	13.66
2343	NYSE	FAM	Tue, Mar 18, 2014	13.77	13.79	13.70	13.77
2342	NYSE	FAM	Mon, Mar 17, 2014	13.76	13.79	13.66	13.76
2341	NYSE	FAM	Fri, Mar 14, 2014	13.66	13.71	13.66	13.71
2340	NYSE	FAM	Thu, Mar 13, 2014	13.70	13.70	13.64	13.64
2339	NYSE	FAM	Wed, Mar 12, 2014	13.55	13.67	13.55	13.66
2338	NYSE	FAM	Tue, Mar 11, 2014	13.69	13.77	13.59	13.63
2337	NYSE	FAM	Mon, Mar 10, 2014	13.51	13.62	13.50	13.62
2336	NYSE	FAM	Fri, Mar 7, 2014	13.66	13.67	13.55	13.55
2335	NYSE	FAM	Thu, Mar 6, 2014	13.64	13.75	13.62	13.66
2334	NYSE	FAM	Wed, Mar 5, 2014	13.64	13.69	13.63	13.66
2333	NYSE	FAM	Tue, Mar 4, 2014	13.75	13.84	13.66	13.68
2332	NYSE	FAM	Mon, Mar 3, 2014	13.80	13.90	13.71	13.73
2331	NYSE	FAM	Fri, Feb 28, 2014	13.89	14.06	13.89	14.02
2330	NYSE	FAM	Thu, Feb 27, 2014	13.82	13.95	13.82	13.95
2329	NYSE	FAM	Wed, Feb 26, 2014	13.82	13.89	13.73	13.88
2328	NYSE	FAM	Tue, Feb 25, 2014	13.87	13.91	13.82	13.89
2327	NYSE	FAM	Mon, Feb 24, 2014	13.75	13.85	13.71	13.83
2326	NYSE	FAM	Fri, Feb 21, 2014	14.01	14.01	13.68	13.72
2325	NYSE	FAM	Thu, Feb 20, 2014	14.12	14.19	14.06	14.06
2324	NYSE	FAM	Wed, Feb 19, 2014	14.07	14.25	14.03	14.13
2323	NYSE	FAM	Tue, Feb 18, 2014	13.95	14.09	13.95	14.08
2322	NYSE	FAM	Fri, Feb 14, 2014	13.91	13.94	13.87	13.92
2321	NYSE	FAM	Thu, Feb 13, 2014	13.86	13.95	13.83	13.87
2320	NYSE	FAM	Wed, Feb 12, 2014	13.94	13.94	13.86	13.93
2319	NYSE	FAM	Tue, Feb 11, 2014	13.91	13.98	13.83	13.98
2318	NYSE	FAM	Mon, Feb 10, 2014	13.91	13.95	13.86	13.94
2317	NYSE	FAM	Fri, Feb 7, 2014	13.85	13.97	13.83	13.94
2316	NYSE	FAM	Thu, Feb 6, 2014	13.77	13.89	13.77	13.85
2315	NYSE	FAM	Wed, Feb 5, 2014	13.67	13.83	13.65	13.81
2314	NYSE	FAM	Tue, Feb 4, 2014	13.61	13.73	13.61	13.72
2313	NYSE	FAM	Mon, Feb 3, 2014	13.76	13.76	13.62	13.62
2312	NYSE	FAM	Fri, Jan 31, 2014	13.75	13.88	13.73	13.88
2311	NYSE	FAM	Thu, Jan 30, 2014	13.89	13.89	13.80	13.84
2310	NYSE	FAM	Wed, Jan 29, 2014	13.93	13.97	13.83	13.88
2309	NYSE	FAM	Tue, Jan 28, 2014	13.91	14.00	13.89	14.00
2308	NYSE	FAM	Mon, Jan 27, 2014	14.04	14.06	13.87	13.92
2307	NYSE	FAM	Fri, Jan 24, 2014	14.19	14.21	14.00	14.04
2306	NYSE	FAM	Thu, Jan 23, 2014	14.23	14.38	14.22	14.25
2305	NYSE	FAM	Wed, Jan 22, 2014	14.27	14.28	14.21	14.25
2304	NYSE	FAM	Tue, Jan 21, 2014	14.26	14.26	14.21	14.25
2303	NYSE	FAM	Fri, Jan 17, 2014	14.17	14.28	14.13	14.22
2302	NYSE	FAM	Thu, Jan 16, 2014	14.11	14.16	14.07	14.16
2301	NYSE	FAM	Wed, Jan 15, 2014	14.13	14.14	14.05	14.12
2300	NYSE	FAM	Tue, Jan 14, 2014	14.08	14.12	14.05	14.12
2299	NYSE	FAM	Mon, Jan 13, 2014	14.09	14.14	14.04	14.09
2298	NYSE	FAM	Fri, Jan 10, 2014	14.04	14.13	14.01	14.10
2297	NYSE	FAM	Thu, Jan 9, 2014	14.09	14.10	14.00	14.02
2296	NYSE	FAM	Wed, Jan 8, 2014	14.12	14.14	13.97	14.11
2295	NYSE	FAM	Tue, Jan 7, 2014	14.07	14.19	13.98	14.14
2294	NYSE	FAM	Mon, Jan 6, 2014	13.90	13.95	13.84	13.95
2293	NYSE	FAM	Fri, Jan 3, 2014	13.84	13.85	13.67	13.81
2292	NYSE	FAM	Thu, Jan 2, 2014	13.94	13.97	13.76	13.88
2291	NYSE	FAM	Tue, Dec 31, 2013	14.10	14.11	14.01	14.05
2290	NYSE	FAM	Mon, Dec 30, 2013	14.22	14.22	14.05	14.13
2289	NYSE	FAM	Fri, Dec 27, 2013	14.26	14.26	14.14	14.16
2288	NYSE	FAM	Thu, Dec 26, 2013	14.28	14.40	14.15	14.24
2287	NYSE	FAM	Tue, Dec 24, 2013	14.18	14.31	14.15	14.29
2286	NYSE	FAM	Mon, Dec 23, 2013	14.10	14.26	14.04	14.11
2285	NYSE	FAM	Fri, Dec 20, 2013	14.02	14.07	13.96	14.05
2284	NYSE	FAM	Thu, Dec 19, 2013	13.81	14.01	13.77	13.96
2283	NYSE	FAM	Wed, Dec 18, 2013	13.68	13.82	13.67	13.82
2282	NYSE	FAM	Tue, Dec 17, 2013	13.59	13.72	13.55	13.68
2281	NYSE	FAM	Mon, Dec 16, 2013	13.57	13.66	13.54	13.64
2280	NYSE	FAM	Fri, Dec 13, 2013	13.65	13.74	13.52	13.60
2279	NYSE	FAM	Thu, Dec 12, 2013	13.71	13.74	13.59	13.68
2278	NYSE	FAM	Wed, Dec 11, 2013	13.75	13.76	13.65	13.75
2277	NYSE	FAM	Tue, Dec 10, 2013	13.64	13.80	13.64	13.71
2276	NYSE	FAM	Mon, Dec 9, 2013	13.73	13.73	13.63	13.66
2275	NYSE	FAM	Fri, Dec 6, 2013	13.65	13.79	13.57	13.79
2274	NYSE	FAM	Thu, Dec 5, 2013	13.65	13.72	13.61	13.65
2273	NYSE	FAM	Wed, Dec 4, 2013	13.70	13.77	13.62	13.71
2272	NYSE	FAM	Tue, Dec 3, 2013	13.90	13.92	13.72	13.75
2271	NYSE	FAM	Mon, Dec 2, 2013	13.92	13.96	13.86	13.95
2270	NYSE	FAM	Fri, Nov 29, 2013	13.93	14.06	13.92	14.06
2269	NYSE	FAM	Wed, Nov 27, 2013	13.94	14.09	13.94	13.94
2268	NYSE	FAM	Tue, Nov 26, 2013	13.98	13.98	13.90	13.98
2267	NYSE	FAM	Mon, Nov 25, 2013	14.04	14.05	13.90	14.03
2266	NYSE	FAM	Fri, Nov 22, 2013	14.04	14.14	13.95	14.09
2265	NYSE	FAM	Thu, Nov 21, 2013	14.09	14.09	14.01	14.08
2264	NYSE	FAM	Wed, Nov 20, 2013	14.11	14.22	14.05	14.10
2263	NYSE	FAM	Tue, Nov 19, 2013	14.20	14.29	14.10	14.12
2262	NYSE	FAM	Mon, Nov 18, 2013	14.28	14.35	14.19	14.22
2261	NYSE	FAM	Fri, Nov 15, 2013	14.24	14.29	14.16	14.25
2260	NYSE	FAM	Thu, Nov 14, 2013	14.25	14.29	14.12	14.20
2259	NYSE	FAM	Wed, Nov 13, 2013	14.25	14.26	14.16	14.23
2258	NYSE	FAM	Tue, Nov 12, 2013	14.22	14.31	14.15	14.23
2257	NYSE	FAM	Mon, Nov 11, 2013	14.12	14.35	14.12	14.22
2256	NYSE	FAM	Fri, Nov 8, 2013	14.38	14.43	14.10	14.15
2255	NYSE	FAM	Thu, Nov 7, 2013	14.54	14.54	14.33	14.39
2254	NYSE	FAM	Wed, Nov 6, 2013	14.55	14.60	14.53	14.56
2253	NYSE	FAM	Tue, Nov 5, 2013	14.60	14.60	14.51	14.58
2252	NYSE	FAM	Mon, Nov 4, 2013	14.66	14.66	14.55	14.64
2251	NYSE	FAM	Fri, Nov 1, 2013	14.75	14.75	14.60	14.63
2250	NYSE	FAM	Thu, Oct 31, 2013	14.74	14.85	14.73	14.83
2249	NYSE	FAM	Wed, Oct 30, 2013	14.71	14.77	14.66	14.75
2248	NYSE	FAM	Tue, Oct 29, 2013	14.66	14.73	14.65	14.73
2247	NYSE	FAM	Mon, Oct 28, 2013	14.60	14.68	14.57	14.65
2246	NYSE	FAM	Fri, Oct 25, 2013	14.54	14.65	14.52	14.65
2245	NYSE	FAM	Thu, Oct 24, 2013	14.68	14.68	14.41	14.55
2244	NYSE	FAM	Wed, Oct 23, 2013	14.60	14.68	14.58	14.59
2243	NYSE	FAM	Tue, Oct 22, 2013	14.48	14.63	14.48	14.57
2242	NYSE	FAM	Mon, Oct 21, 2013	14.56	14.61	14.44	14.48
2241	NYSE	FAM	Fri, Oct 18, 2013	14.45	14.55	14.42	14.47
2240	NYSE	FAM	Thu, Oct 17, 2013	14.28	14.45	14.24	14.44
2239	NYSE	FAM	Wed, Oct 16, 2013	14.12	14.33	14.12	14.23
2238	NYSE	FAM	Tue, Oct 15, 2013	14.29	14.33	14.11	14.16
2237	NYSE	FAM	Mon, Oct 14, 2013	14.23	14.27	14.12	14.25
2236	NYSE	FAM	Fri, Oct 11, 2013	14.29	14.31	14.20	14.22
2235	NYSE	FAM	Thu, Oct 10, 2013	14.21	14.34	14.16	14.27
2234	NYSE	FAM	Wed, Oct 9, 2013	14.05	14.14	14.01	14.13
2233	NYSE	FAM	Tue, Oct 8, 2013	14.16	14.19	14.04	14.06
2232	NYSE	FAM	Mon, Oct 7, 2013	14.18	14.21	14.11	14.21
2231	NYSE	FAM	Fri, Oct 4, 2013	14.12	14.23	14.12	14.19
2230	NYSE	FAM	Thu, Oct 3, 2013	14.29	14.34	14.16	14.21
2229	NYSE	FAM	Wed, Oct 2, 2013	14.21	14.49	14.21	14.38
2228	NYSE	FAM	Tue, Oct 1, 2013	14.37	14.47	14.34	14.47
2227	NYSE	FAM	Mon, Sep 30, 2013	14.32	14.55	14.32	14.55
2226	NYSE	FAM	Fri, Sep 27, 2013	14.27	14.44	14.27	14.44
2225	NYSE	FAM	Thu, Sep 26, 2013	14.24	14.39	14.24	14.39
2224	NYSE	FAM	Wed, Sep 25, 2013	14.24	14.38	14.24	14.34
2223	NYSE	FAM	Tue, Sep 24, 2013	14.15	14.33	14.12	14.28
2222	NYSE	FAM	Mon, Sep 23, 2013	14.10	14.21	14.07	14.16
2221	NYSE	FAM	Fri, Sep 20, 2013	14.12	14.22	14.06	14.10
2220	NYSE	FAM	Thu, Sep 19, 2013	14.30	14.34	14.07	14.15
2219	NYSE	FAM	Wed, Sep 18, 2013	13.96	14.27	13.94	14.27
2218	NYSE	FAM	Tue, Sep 17, 2013	13.93	14.00	13.92	13.99
2217	NYSE	FAM	Mon, Sep 16, 2013	13.98	13.99	13.84	13.99
2216	NYSE	FAM	Fri, Sep 13, 2013	13.86	13.89	13.77	13.89
2215	NYSE	FAM	Thu, Sep 12, 2013	13.80	13.92	13.80	13.92
2214	NYSE	FAM	Wed, Sep 11, 2013	13.85	13.89	13.76	13.84
2213	NYSE	FAM	Tue, Sep 10, 2013	13.81	13.89	13.73	13.89
2212	NYSE	FAM	Mon, Sep 9, 2013	13.77	13.85	13.74	13.80
2211	NYSE	FAM	Fri, Sep 6, 2013	13.76	13.80	13.69	13.80
2210	NYSE	FAM	Thu, Sep 5, 2013	13.83	13.84	13.75	13.77
2209	NYSE	FAM	Wed, Sep 4, 2013	13.78	13.89	13.75	13.88
2208	NYSE	FAM	Tue, Sep 3, 2013	13.90	13.93	13.78	13.82
2207	NYSE	FAM	Fri, Aug 30, 2013	13.95	14.00	13.92	13.95
2206	NYSE	FAM	Thu, Aug 29, 2013	13.96	13.97	13.90	13.95
2205	NYSE	FAM	Wed, Aug 28, 2013	13.84	13.94	13.84	13.92
2204	NYSE	FAM	Tue, Aug 27, 2013	13.93	13.96	13.85	13.88
2203	NYSE	FAM	Mon, Aug 26, 2013	14.06	14.12	13.95	14.00
2202	NYSE	FAM	Fri, Aug 23, 2013	13.97	14.10	13.95	14.07
2201	NYSE	FAM	Thu, Aug 22, 2013	14.00	14.08	13.93	14.01
2200	NYSE	FAM	Wed, Aug 21, 2013	13.98	14.03	13.91	13.99
2199	NYSE	FAM	Tue, Aug 20, 2013	13.98	14.21	13.90	13.95
2198	NYSE	FAM	Mon, Aug 19, 2013	14.31	14.37	14.02	14.03
2197	NYSE	FAM	Fri, Aug 16, 2013	14.32	14.43	14.30	14.38
2196	NYSE	FAM	Thu, Aug 15, 2013	14.49	14.50	14.25	14.32
2195	NYSE	FAM	Wed, Aug 14, 2013	14.42	14.48	14.38	14.45
2194	NYSE	FAM	Tue, Aug 13, 2013	14.56	14.64	14.49	14.50
2193	NYSE	FAM	Mon, Aug 12, 2013	14.58	14.73	14.54	14.61
2192	NYSE	FAM	Fri, Aug 9, 2013	14.60	14.68	14.54	14.59
2191	NYSE	FAM	Thu, Aug 8, 2013	14.60	14.70	14.50	14.62
2190	NYSE	FAM	Wed, Aug 7, 2013	14.56	14.75	14.54	14.61
2189	NYSE	FAM	Tue, Aug 6, 2013	14.60	14.74	14.55	14.63
2188	NYSE	FAM	Mon, Aug 5, 2013	14.80	14.96	14.65	14.68
2187	NYSE	FAM	Fri, Aug 2, 2013	14.76	14.91	14.70	14.84
2186	NYSE	FAM	Thu, Aug 1, 2013	15.04	15.13	14.82	14.82
2185	NYSE	FAM	Wed, Jul 31, 2013	15.26	15.26	15.05	15.18
2184	NYSE	FAM	Tue, Jul 30, 2013	15.28	15.34	15.17	15.23
2183	NYSE	FAM	Mon, Jul 29, 2013	15.39	15.39	15.18	15.32
2182	NYSE	FAM	Fri, Jul 26, 2013	15.28	15.43	15.28	15.37
2181	NYSE	FAM	Thu, Jul 25, 2013	15.41	15.41	15.25	15.40
2180	NYSE	FAM	Wed, Jul 24, 2013	15.59	15.60	15.42	15.43
2179	NYSE	FAM	Tue, Jul 23, 2013	15.58	15.64	15.39	15.59
2178	NYSE	FAM	Mon, Jul 22, 2013	15.36	15.44	15.27	15.43
2177	NYSE	FAM	Fri, Jul 19, 2013	15.30	15.45	15.21	15.32
2176	NYSE	FAM	Thu, Jul 18, 2013	15.45	15.45	15.25	15.25
2175	NYSE	FAM	Wed, Jul 17, 2013	15.35	15.44	15.30	15.38
2174	NYSE	FAM	Tue, Jul 16, 2013	15.34	15.35	15.13	15.25
2173	NYSE	FAM	Mon, Jul 15, 2013	15.39	15.46	15.32	15.40
2172	NYSE	FAM	Fri, Jul 12, 2013	15.30	15.41	15.28	15.32
2171	NYSE	FAM	Thu, Jul 11, 2013	15.02	15.31	15.02	15.29
2170	NYSE	FAM	Wed, Jul 10, 2013	14.88	15.10	14.86	14.98
2169	NYSE	FAM	Tue, Jul 9, 2013	14.87	15.00	14.77	15.00
2168	NYSE	FAM	Mon, Jul 8, 2013	14.99	14.99	14.80	14.83
2167	NYSE	FAM	Fri, Jul 5, 2013	15.23	15.23	14.83	14.86
2166	NYSE	FAM	Wed, Jul 3, 2013	15.02	15.25	15.02	15.21
2165	NYSE	FAM	Tue, Jul 2, 2013	15.43	15.46	15.11	15.14
2164	NYSE	FAM	Mon, Jul 1, 2013	15.40	15.58	15.34	15.52
2163	NYSE	FAM	Fri, Jun 28, 2013	15.28	15.49	15.07	15.43
2162	NYSE	FAM	Thu, Jun 27, 2013	14.94	15.36	14.94	15.32
2161	NYSE	FAM	Wed, Jun 26, 2013	14.81	15.07	14.81	14.90
2160	NYSE	FAM	Tue, Jun 25, 2013	14.65	14.85	14.50	14.84
2159	NYSE	FAM	Mon, Jun 24, 2013	14.82	14.86	14.29	14.63
2158	NYSE	FAM	Fri, Jun 21, 2013	15.12	15.26	14.91	14.96
2157	NYSE	FAM	Thu, Jun 20, 2013	15.49	15.49	14.98	14.98
2156	NYSE	FAM	Wed, Jun 19, 2013	15.93	15.98	15.60	15.61
2155	NYSE	FAM	Tue, Jun 18, 2013	15.94	15.94	15.73	15.89
2154	NYSE	FAM	Mon, Jun 17, 2013	16.20	16.20	15.85	15.90
2153	NYSE	FAM	Fri, Jun 14, 2013	15.51	16.05	15.50	16.05
2152	NYSE	FAM	Thu, Jun 13, 2013	15.14	15.46	14.95	15.46
2151	NYSE	FAM	Wed, Jun 12, 2013	15.10	15.24	14.91	15.05
2150	NYSE	FAM	Tue, Jun 11, 2013	15.40	15.40	15.00	15.01
2149	NYSE	FAM	Mon, Jun 10, 2013	16.04	16.10	15.46	15.47
2148	NYSE	FAM	Fri, Jun 7, 2013	16.28	16.28	16.04	16.04
2147	NYSE	FAM	Thu, Jun 6, 2013	16.12	16.31	16.00	16.31
2146	NYSE	FAM	Wed, Jun 5, 2013	16.18	16.23	16.03	16.23
2145	NYSE	FAM	Tue, Jun 4, 2013	16.07	16.33	16.02	16.18
2144	NYSE	FAM	Mon, Jun 3, 2013	16.60	16.60	16.02	16.17
2143	NYSE	FAM	Fri, May 31, 2013	16.97	17.00	16.43	16.63
2142	NYSE	FAM	Thu, May 30, 2013	17.00	17.20	16.90	16.94
2141	NYSE	FAM	Wed, May 29, 2013	17.27	17.28	16.80	17.08
2140	NYSE	FAM	Tue, May 28, 2013	17.55	17.57	17.27	17.41
2139	NYSE	FAM	Fri, May 24, 2013	17.62	17.62	17.45	17.53
2138	NYSE	FAM	Thu, May 23, 2013	17.64	17.67	17.54	17.63
2137	NYSE	FAM	Wed, May 22, 2013	17.77	17.79	17.57	17.72
2136	NYSE	FAM	Tue, May 21, 2013	17.75	17.86	17.74	17.81
2135	NYSE	FAM	Mon, May 20, 2013	17.60	17.85	17.60	17.77
2134	NYSE	FAM	Fri, May 17, 2013	17.87	17.87	17.47	17.67
2133	NYSE	FAM	Thu, May 16, 2013	17.74	17.83	17.74	17.83
2132	NYSE	FAM	Wed, May 15, 2013	17.89	17.91	17.75	17.80
2131	NYSE	FAM	Tue, May 14, 2013	17.81	17.88	17.69	17.84
2130	NYSE	FAM	Mon, May 13, 2013	18.03	18.04	17.81	17.90
2129	NYSE	FAM	Fri, May 10, 2013	17.92	18.06	17.90	18.01
2128	NYSE	FAM	Thu, May 9, 2013	18.01	18.01	17.90	17.91
2127	NYSE	FAM	Wed, May 8, 2013	17.89	18.01	17.87	18.01
2126	NYSE	FAM	Tue, May 7, 2013	17.90	17.90	17.81	17.88
2125	NYSE	FAM	Mon, May 6, 2013	17.86	17.93	17.81	17.84
2124	NYSE	FAM	Fri, May 3, 2013	17.88	17.88	17.74	17.85
2123	NYSE	FAM	Thu, May 2, 2013	17.84	17.90	17.75	17.86
2122	NYSE	FAM	Wed, May 1, 2013	17.85	17.89	17.72	17.81
2121	NYSE	FAM	Tue, Apr 30, 2013	17.84	17.92	17.81	17.86
2120	NYSE	FAM	Mon, Apr 29, 2013	17.85	17.92	17.74	17.78
2119	NYSE	FAM	Fri, Apr 26, 2013	17.70	17.89	17.70	17.77
2118	NYSE	FAM	Thu, Apr 25, 2013	17.64	17.76	17.64	17.71
2117	NYSE	FAM	Wed, Apr 24, 2013	17.85	17.86	17.63	17.70
2116	NYSE	FAM	Tue, Apr 23, 2013	17.61	17.80	17.57	17.75
2115	NYSE	FAM	Mon, Apr 22, 2013	17.58	17.60	17.49	17.50
2114	NYSE	FAM	Fri, Apr 19, 2013	17.49	17.68	17.49	17.60
2113	NYSE	FAM	Thu, Apr 18, 2013	17.81	17.82	17.59	17.62
2112	NYSE	FAM	Wed, Apr 17, 2013	17.74	17.76	17.60	17.60
2111	NYSE	FAM	Tue, Apr 16, 2013	17.76	17.80	17.68	17.79
2110	NYSE	FAM	Mon, Apr 15, 2013	17.89	17.89	17.66	17.66
2109	NYSE	FAM	Fri, Apr 12, 2013	17.84	17.84	17.72	17.78
2108	NYSE	FAM	Thu, Apr 11, 2013	17.84	17.84	17.73	17.76
2107	NYSE	FAM	Wed, Apr 10, 2013	17.37	17.78	17.37	17.73
2106	NYSE	FAM	Tue, Apr 9, 2013	17.61	17.72	17.60	17.64
2105	NYSE	FAM	Mon, Apr 8, 2013	17.70	17.70	17.60	17.64
2104	NYSE	FAM	Fri, Apr 5, 2013	17.61	17.64	17.45	17.62
2103	NYSE	FAM	Thu, Apr 4, 2013	17.38	17.62	17.38	17.49
2102	NYSE	FAM	Wed, Apr 3, 2013	17.40	17.50	17.32	17.45
2101	NYSE	FAM	Tue, Apr 2, 2013	17.47	17.55	17.42	17.50
2100	NYSE	FAM	Mon, Apr 1, 2013	17.66	17.66	17.49	17.54
2099	NYSE	FAM	Thu, Mar 28, 2013	17.86	17.93	17.77	17.77
2098	NYSE	FAM	Wed, Mar 27, 2013	17.94	17.97	17.87	17.94
2097	NYSE	FAM	Tue, Mar 26, 2013	17.93	17.94	17.78	17.94
2096	NYSE	FAM	Mon, Mar 25, 2013	17.93	17.93	17.72	17.85
2095	NYSE	FAM	Fri, Mar 22, 2013	17.71	17.90	17.71	17.80
2094	NYSE	FAM	Thu, Mar 21, 2013	17.79	17.79	17.69	17.78
2093	NYSE	FAM	Wed, Mar 20, 2013	17.61	17.75	17.61	17.73
2092	NYSE	FAM	Tue, Mar 19, 2013	17.62	17.75	17.61	17.68
2091	NYSE	FAM	Mon, Mar 18, 2013	17.34	17.61	17.34	17.54
2090	NYSE	FAM	Fri, Mar 15, 2013	17.88	17.88	17.39	17.43
2089	NYSE	FAM	Thu, Mar 14, 2013	17.74	17.84	17.71	17.78
2088	NYSE	FAM	Wed, Mar 13, 2013	17.99	17.99	17.74	17.84
2087	NYSE	FAM	Tue, Mar 12, 2013	17.90	17.92	17.78	17.91
2086	NYSE	FAM	Mon, Mar 11, 2013	18.00	18.00	17.72	17.85
2085	NYSE	FAM	Fri, Mar 8, 2013	17.97	18.03	17.85	17.91
2084	NYSE	FAM	Thu, Mar 7, 2013	17.77	17.95	17.76	17.90
2083	NYSE	FAM	Wed, Mar 6, 2013	17.88	17.92	17.73	17.83
2082	NYSE	FAM	Tue, Mar 5, 2013	18.12	18.13	17.88	17.92
2081	NYSE	FAM	Mon, Mar 4, 2013	18.01	18.09	17.93	18.01
2080	NYSE	FAM	Fri, Mar 1, 2013	18.04	18.17	17.97	18.06
2079	NYSE	FAM	Thu, Feb 28, 2013	18.13	18.25	18.13	18.25
2078	NYSE	FAM	Wed, Feb 27, 2013	18.18	18.23	18.11	18.21
2077	NYSE	FAM	Tue, Feb 26, 2013	18.22	18.26	18.16	18.21
2076	NYSE	FAM	Mon, Feb 25, 2013	18.20	18.25	18.14	18.19
2075	NYSE	FAM	Fri, Feb 22, 2013	18.16	18.30	18.12	18.30
2074	NYSE	FAM	Thu, Feb 21, 2013	18.16	18.18	18.11	18.17
2073	NYSE	FAM	Wed, Feb 20, 2013	18.22	18.22	18.16	18.19
2072	NYSE	FAM	Tue, Feb 19, 2013	18.24	18.26	18.15	18.22
2071	NYSE	FAM	Fri, Feb 15, 2013	18.24	18.30	18.14	18.18
2070	NYSE	FAM	Thu, Feb 14, 2013	18.14	18.22	18.13	18.18
2069	NYSE	FAM	Wed, Feb 13, 2013	18.07	18.13	18.06	18.10
2068	NYSE	FAM	Tue, Feb 12, 2013	18.16	18.20	18.06	18.08
2067	NYSE	FAM	Mon, Feb 11, 2013	18.07	18.17	18.07	18.17
2066	NYSE	FAM	Fri, Feb 8, 2013	18.07	18.14	18.06	18.10
2065	NYSE	FAM	Thu, Feb 7, 2013	18.12	18.12	18.01	18.08
2064	NYSE	FAM	Wed, Feb 6, 2013	18.21	18.21	18.09	18.18
2063	NYSE	FAM	Tue, Feb 5, 2013	18.18	18.24	18.06	18.24
2062	NYSE	FAM	Mon, Feb 4, 2013	18.16	18.18	18.01	18.16
2061	NYSE	FAM	Fri, Feb 1, 2013	18.16	18.22	18.10	18.18
2060	NYSE	FAM	Thu, Jan 31, 2013	18.25	18.31	18.20	18.29
2059	NYSE	FAM	Wed, Jan 30, 2013	18.27	18.31	18.16	18.23
2058	NYSE	FAM	Tue, Jan 29, 2013	18.43	18.43	18.22	18.29
2057	NYSE	FAM	Mon, Jan 28, 2013	18.48	18.48	18.35	18.41
2056	NYSE	FAM	Fri, Jan 25, 2013	18.43	18.52	18.37	18.45
2055	NYSE	FAM	Thu, Jan 24, 2013	18.50	18.51	18.34	18.43
2054	NYSE	FAM	Wed, Jan 23, 2013	18.38	18.52	18.29	18.47
2053	NYSE	FAM	Tue, Jan 22, 2013	18.25	18.35	18.22	18.35
2052	NYSE	FAM	Fri, Jan 18, 2013	18.19	18.25	18.16	18.25
2051	NYSE	FAM	Thu, Jan 17, 2013	18.22	18.22	18.14	18.20
2050	NYSE	FAM	Wed, Jan 16, 2013	18.10	18.24	18.10	18.22
2049	NYSE	FAM	Tue, Jan 15, 2013	18.11	18.22	18.07	18.14
2048	NYSE	FAM	Mon, Jan 14, 2013	18.07	18.11	18.02	18.11
2047	NYSE	FAM	Fri, Jan 11, 2013	18.04	18.14	18.04	18.11
2046	NYSE	FAM	Thu, Jan 10, 2013	18.07	18.09	18.00	18.08
2045	NYSE	FAM	Wed, Jan 9, 2013	17.99	18.03	17.95	18.00
2044	NYSE	FAM	Tue, Jan 8, 2013	17.99	18.04	17.91	17.99
2043	NYSE	FAM	Mon, Jan 7, 2013	18.04	18.09	17.86	18.09
2042	NYSE	FAM	Fri, Jan 4, 2013	17.80	18.00	17.80	18.00
2041	NYSE	FAM	Thu, Jan 3, 2013	17.88	17.93	17.79	17.87
2040	NYSE	FAM	Wed, Jan 2, 2013	17.90	17.94	17.80	17.93
2039	NYSE	FAM	Mon, Dec 31, 2012	17.72	17.98	17.68	17.85
2038	NYSE	FAM	Fri, Dec 28, 2012	17.69	17.88	17.69	17.81
2037	NYSE	FAM	Thu, Dec 27, 2012	17.74	17.85	17.70	17.82
2036	NYSE	FAM	Wed, Dec 26, 2012	17.98	17.99	17.71	17.82
2035	NYSE	FAM	Mon, Dec 24, 2012	17.95	17.98	17.82	17.98
2034	NYSE	FAM	Fri, Dec 21, 2012	17.60	17.94	17.60	17.94
2033	NYSE	FAM	Thu, Dec 20, 2012	17.66	17.90	17.58	17.90
2032	NYSE	FAM	Wed, Dec 19, 2012	17.60	17.72	17.60	17.72
2031	NYSE	FAM	Tue, Dec 18, 2012	17.49	17.72	17.48	17.60
2030	NYSE	FAM	Mon, Dec 17, 2012	17.67	17.67	17.49	17.57
2029	NYSE	FAM	Fri, Dec 14, 2012	17.57	17.66	17.54	17.60
2028	NYSE	FAM	Thu, Dec 13, 2012	17.69	17.70	17.51	17.63
2027	NYSE	FAM	Wed, Dec 12, 2012	17.62	17.81	17.56	17.74
2026	NYSE	FAM	Tue, Dec 11, 2012	17.58	17.70	17.55	17.66
2025	NYSE	FAM	Mon, Dec 10, 2012	17.62	17.62	17.50	17.52
2024	NYSE	FAM	Fri, Dec 7, 2012	17.74	17.81	17.60	17.63
2023	NYSE	FAM	Thu, Dec 6, 2012	17.79	17.82	17.70	17.79
2022	NYSE	FAM	Wed, Dec 5, 2012	17.78	17.91	17.68	17.87
2021	NYSE	FAM	Tue, Dec 4, 2012	17.79	17.97	17.79	17.80
2020	NYSE	FAM	Mon, Dec 3, 2012	17.85	17.93	17.81	17.85
2019	NYSE	FAM	Fri, Nov 30, 2012	17.94	18.10	17.94	17.98
2018	NYSE	FAM	Thu, Nov 29, 2012	18.05	18.07	17.94	17.99
2017	NYSE	FAM	Wed, Nov 28, 2012	17.90	18.05	17.87	17.96
2016	NYSE	FAM	Tue, Nov 27, 2012	17.84	17.90	17.71	17.90
2015	NYSE	FAM	Mon, Nov 26, 2012	17.81	17.85	17.60	17.84
2014	NYSE	FAM	Fri, Nov 23, 2012	17.80	17.82	17.69	17.76
2013	NYSE	FAM	Wed, Nov 21, 2012	17.66	17.71	17.55	17.68
2012	NYSE	FAM	Tue, Nov 20, 2012	17.64	17.64	17.39	17.61
2011	NYSE	FAM	Mon, Nov 19, 2012	17.29	17.65	17.29	17.60
2010	NYSE	FAM	Fri, Nov 16, 2012	16.87	17.37	16.87	17.30
2009	NYSE	FAM	Thu, Nov 15, 2012	16.90	16.98	16.30	16.82
2008	NYSE	FAM	Wed, Nov 14, 2012	17.34	17.47	16.78	16.85
2007	NYSE	FAM	Tue, Nov 13, 2012	17.76	17.79	17.46	17.51
2006	NYSE	FAM	Mon, Nov 12, 2012	17.95	17.95	17.73	17.76
2005	NYSE	FAM	Fri, Nov 9, 2012	17.87	17.91	17.81	17.89
2004	NYSE	FAM	Thu, Nov 8, 2012	17.95	17.96	17.86	17.93
2003	NYSE	FAM	Wed, Nov 7, 2012	17.93	17.96	17.85	17.90
2002	NYSE	FAM	Tue, Nov 6, 2012	17.96	18.01	17.85	18.01
2001	NYSE	FAM	Mon, Nov 5, 2012	17.85	17.91	17.81	17.91
2000	NYSE	FAM	Fri, Nov 2, 2012	18.00	18.00	17.85	17.85
1999	NYSE	FAM	Thu, Nov 1, 2012	18.00	18.00	17.88	17.91
1998	NYSE	FAM	Wed, Oct 31, 2012	18.07	18.11	18.02	18.09
1997	NYSE	FAM	Fri, Oct 26, 2012	18.09	18.09	17.94	18.05
1996	NYSE	FAM	Thu, Oct 25, 2012	18.03	18.05	17.98	18.05
1995	NYSE	FAM	Wed, Oct 24, 2012	18.04	18.04	17.95	17.95
1994	NYSE	FAM	Tue, Oct 23, 2012	17.97	18.04	17.95	17.97
1993	NYSE	FAM	Mon, Oct 22, 2012	18.01	18.10	17.92	18.01
1992	NYSE	FAM	Fri, Oct 19, 2012	18.04	18.06	17.91	18.00
1991	NYSE	FAM	Thu, Oct 18, 2012	18.05	18.11	17.96	18.03
1990	NYSE	FAM	Wed, Oct 17, 2012	18.12	18.12	17.99	18.04
1989	NYSE	FAM	Tue, Oct 16, 2012	18.08	18.15	18.05	18.15
1988	NYSE	FAM	Mon, Oct 15, 2012	18.04	18.06	18.00	18.05
1987	NYSE	FAM	Fri, Oct 12, 2012	17.98	18.03	17.93	17.99
1986	NYSE	FAM	Thu, Oct 11, 2012	17.95	18.03	17.86	17.94
1985	NYSE	FAM	Wed, Oct 10, 2012	17.92	18.03	17.90	17.93
1984	NYSE	FAM	Tue, Oct 9, 2012	17.96	18.06	17.90	18.02
1983	NYSE	FAM	Mon, Oct 8, 2012	17.94	18.04	17.92	18.02
1982	NYSE	FAM	Fri, Oct 5, 2012	17.92	18.08	17.90	18.05
1981	NYSE	FAM	Thu, Oct 4, 2012	17.92	18.02	17.90	17.96
1980	NYSE	FAM	Wed, Oct 3, 2012	18.00	18.10	17.83	17.98
1979	NYSE	FAM	Tue, Oct 2, 2012	18.12	18.20	18.05	18.06
1978	NYSE	FAM	Mon, Oct 1, 2012	18.46	18.46	18.15	18.20
1977	NYSE	FAM	Fri, Sep 28, 2012	18.21	18.70	18.21	18.63
1976	NYSE	FAM	Thu, Sep 27, 2012	18.23	18.40	18.20	18.30
1975	NYSE	FAM	Wed, Sep 26, 2012	18.16	18.25	18.14	18.25
1974	NYSE	FAM	Tue, Sep 25, 2012	18.15	18.22	18.11	18.19
1973	NYSE	FAM	Mon, Sep 24, 2012	18.15	18.15	18.04	18.08
1972	NYSE	FAM	Fri, Sep 21, 2012	18.20	18.22	18.03	18.11
1971	NYSE	FAM	Thu, Sep 20, 2012	18.32	18.34	17.96	18.16
1970	NYSE	FAM	Wed, Sep 19, 2012	18.29	18.44	18.17	18.36
1969	NYSE	FAM	Tue, Sep 18, 2012	18.29	18.31	18.21	18.27
1968	NYSE	FAM	Mon, Sep 17, 2012	18.23	18.29	18.03	18.29
1967	NYSE	FAM	Fri, Sep 14, 2012	18.20	18.29	17.99	18.20
1966	NYSE	FAM	Thu, Sep 13, 2012	18.08	18.16	17.95	18.07
1965	NYSE	FAM	Wed, Sep 12, 2012	18.11	18.21	18.05	18.12
1964	NYSE	FAM	Tue, Sep 11, 2012	17.90	18.09	17.82	18.07
1963	NYSE	FAM	Mon, Sep 10, 2012	17.96	18.01	17.85	17.94
1962	NYSE	FAM	Fri, Sep 7, 2012	18.03	18.03	17.90	18.02
1961	NYSE	FAM	Thu, Sep 6, 2012	18.03	18.07	17.94	17.99
1960	NYSE	FAM	Wed, Sep 5, 2012	17.99	18.11	17.77	17.77
1959	NYSE	FAM	Tue, Sep 4, 2012	17.87	18.00	17.87	18.00
1958	NYSE	FAM	Fri, Aug 31, 2012	17.88	17.96	17.86	17.96
1957	NYSE	FAM	Thu, Aug 30, 2012	17.90	17.90	17.82	17.82
1956	NYSE	FAM	Wed, Aug 29, 2012	17.87	17.93	17.81	17.93
1955	NYSE	FAM	Tue, Aug 28, 2012	17.80	17.87	17.80	17.85
1954	NYSE	FAM	Mon, Aug 27, 2012	17.87	17.87	17.76	17.85
1953	NYSE	FAM	Fri, Aug 24, 2012	17.82	17.87	17.80	17.87
1952	NYSE	FAM	Thu, Aug 23, 2012	17.77	17.82	17.74	17.82
1951	NYSE	FAM	Wed, Aug 22, 2012	17.74	17.77	17.66	17.74
1950	NYSE	FAM	Tue, Aug 21, 2012	17.78	17.84	17.65	17.73
1949	NYSE	FAM	Mon, Aug 20, 2012	17.71	17.86	17.65	17.82
1948	NYSE	FAM	Fri, Aug 17, 2012	17.75	17.80	17.64	17.71
1947	NYSE	FAM	Thu, Aug 16, 2012	17.77	17.85	17.75	17.75
1946	NYSE	FAM	Wed, Aug 15, 2012	17.75	17.76	17.70	17.73
1945	NYSE	FAM	Tue, Aug 14, 2012	17.82	17.82	17.70	17.75
1944	NYSE	FAM	Mon, Aug 13, 2012	17.77	17.79	17.64	17.78
1943	NYSE	FAM	Fri, Aug 10, 2012	17.75	17.82	17.63	17.74
1942	NYSE	FAM	Thu, Aug 9, 2012	17.76	17.82	17.73	17.73
1941	NYSE	FAM	Wed, Aug 8, 2012	17.82	17.82	17.70	17.70
1940	NYSE	FAM	Tue, Aug 7, 2012	17.68	17.81	17.68	17.81
1939	NYSE	FAM	Mon, Aug 6, 2012	17.63	17.73	17.62	17.68
1938	NYSE	FAM	Fri, Aug 3, 2012	17.80	17.88	17.59	17.63
1937	NYSE	FAM	Thu, Aug 2, 2012	17.86	17.96	17.72	17.73
1936	NYSE	FAM	Wed, Aug 1, 2012	17.65	18.00	17.63	17.99
1935	NYSE	FAM	Tue, Jul 31, 2012	17.67	17.77	17.66	17.76
1934	NYSE	FAM	Mon, Jul 30, 2012	17.68	17.72	17.67	17.72
1933	NYSE	FAM	Fri, Jul 27, 2012	17.63	17.72	17.63	17.71
1932	NYSE	FAM	Thu, Jul 26, 2012	17.65	17.71	17.62	17.70
1931	NYSE	FAM	Wed, Jul 25, 2012	17.57	17.64	17.54	17.60
1930	NYSE	FAM	Tue, Jul 24, 2012	17.57	17.67	17.52	17.57
1929	NYSE	FAM	Mon, Jul 23, 2012	17.65	17.70	17.53	17.65
1928	NYSE	FAM	Fri, Jul 20, 2012	17.65	17.70	17.62	17.69
1927	NYSE	FAM	Thu, Jul 19, 2012	17.64	17.68	17.60	17.65
1926	NYSE	FAM	Wed, Jul 18, 2012	17.70	17.72	17.65	17.70
1925	NYSE	FAM	Tue, Jul 17, 2012	17.63	17.70	17.62	17.70
1924	NYSE	FAM	Mon, Jul 16, 2012	17.50	17.62	17.49	17.62
1923	NYSE	FAM	Fri, Jul 13, 2012	17.43	17.50	17.39	17.45
1922	NYSE	FAM	Thu, Jul 12, 2012	17.32	17.40	17.24	17.40
1921	NYSE	FAM	Wed, Jul 11, 2012	17.38	17.39	17.34	17.36
1920	NYSE	FAM	Tue, Jul 10, 2012	17.34	17.38	17.24	17.36
1919	NYSE	FAM	Mon, Jul 9, 2012	17.28	17.36	17.26	17.33
1918	NYSE	FAM	Fri, Jul 6, 2012	17.28	17.37	17.26	17.28
1917	NYSE	FAM	Thu, Jul 5, 2012	17.38	17.38	17.26	17.37
1916	NYSE	FAM	Tue, Jul 3, 2012	17.20	17.33	17.18	17.32
1915	NYSE	FAM	Mon, Jul 2, 2012	16.99	17.18	16.99	17.16
1914	NYSE	FAM	Fri, Jun 29, 2012	17.20	17.24	17.07	17.09
1913	NYSE	FAM	Thu, Jun 28, 2012	16.94	17.10	16.94	17.10
1912	NYSE	FAM	Wed, Jun 27, 2012	17.04	17.12	17.01	17.06
1911	NYSE	FAM	Tue, Jun 26, 2012	17.00	17.05	16.96	16.99
1910	NYSE	FAM	Mon, Jun 25, 2012	17.10	17.10	16.91	16.94
1909	NYSE	FAM	Fri, Jun 22, 2012	17.07	17.17	17.07	17.15
1908	NYSE	FAM	Thu, Jun 21, 2012	16.99	17.10	16.99	17.03
1907	NYSE	FAM	Wed, Jun 20, 2012	16.93	17.08	16.93	17.08
1906	NYSE	FAM	Tue, Jun 19, 2012	16.96	17.01	16.93	16.97
1905	NYSE	FAM	Mon, Jun 18, 2012	16.88	17.01	16.88	17.00
1904	NYSE	FAM	Fri, Jun 15, 2012	16.96	16.96	16.85	16.92
1903	NYSE	FAM	Thu, Jun 14, 2012	16.93	16.93	16.83	16.93
1902	NYSE	FAM	Wed, Jun 13, 2012	16.94	16.94	16.83	16.85
1901	NYSE	FAM	Tue, Jun 12, 2012	16.83	17.01	16.80	16.99
1900	NYSE	FAM	Mon, Jun 11, 2012	16.98	16.99	16.81	16.84
1899	NYSE	FAM	Fri, Jun 8, 2012	16.86	16.98	16.81	16.97
1898	NYSE	FAM	Thu, Jun 7, 2012	16.85	16.91	16.84	16.90
1897	NYSE	FAM	Wed, Jun 6, 2012	16.58	16.87	16.58	16.87
1896	NYSE	FAM	Tue, Jun 5, 2012	16.57	16.64	16.52	16.64
1895	NYSE	FAM	Mon, Jun 4, 2012	16.60	16.68	16.49	16.60
1894	NYSE	FAM	Fri, Jun 1, 2012	16.76	16.80	16.64	16.64
1893	NYSE	FAM	Thu, May 31, 2012	16.97	16.97	16.75	16.96
1892	NYSE	FAM	Wed, May 30, 2012	16.95	17.00	16.92	16.96
1891	NYSE	FAM	Tue, May 29, 2012	16.99	17.04	16.91	16.99
1890	NYSE	FAM	Fri, May 25, 2012	16.92	16.99	16.87	16.94
1889	NYSE	FAM	Thu, May 24, 2012	16.85	16.91	16.80	16.91
1888	NYSE	FAM	Wed, May 23, 2012	16.93	16.93	16.79	16.89
1887	NYSE	FAM	Tue, May 22, 2012	16.78	16.97	16.78	16.97
1886	NYSE	FAM	Mon, May 21, 2012	16.65	16.81	16.65	16.78
1885	NYSE	FAM	Fri, May 18, 2012	16.88	16.88	16.53	16.65
1884	NYSE	FAM	Thu, May 17, 2012	17.26	17.26	16.92	16.95
1883	NYSE	FAM	Wed, May 16, 2012	17.31	17.36	17.20	17.26
1882	NYSE	FAM	Tue, May 15, 2012	17.50	17.50	17.27	17.31
1881	NYSE	FAM	Mon, May 14, 2012	17.42	17.50	17.35	17.45
1880	NYSE	FAM	Fri, May 11, 2012	17.54	17.58	17.48	17.52
1879	NYSE	FAM	Thu, May 10, 2012	17.59	17.60	17.44	17.60
1878	NYSE	FAM	Wed, May 9, 2012	17.48	17.52	17.45	17.48
1877	NYSE	FAM	Tue, May 8, 2012	17.46	17.58	17.40	17.58
1876	NYSE	FAM	Mon, May 7, 2012	17.62	17.62	17.46	17.46
1875	NYSE	FAM	Fri, May 4, 2012	17.55	17.58	17.51	17.58
1874	NYSE	FAM	Thu, May 3, 2012	17.68	17.73	17.47	17.58
1873	NYSE	FAM	Wed, May 2, 2012	17.68	17.73	17.57	17.64
1872	NYSE	FAM	Tue, May 1, 2012	17.62	17.68	17.54	17.68
1871	NYSE	FAM	Mon, Apr 30, 2012	17.53	17.73	17.53	17.73
1870	NYSE	FAM	Fri, Apr 27, 2012	17.50	17.60	17.50	17.60
1869	NYSE	FAM	Thu, Apr 26, 2012	17.43	17.56	17.39	17.55
1868	NYSE	FAM	Wed, Apr 25, 2012	17.43	17.47	17.31	17.40
1867	NYSE	FAM	Tue, Apr 24, 2012	17.48	17.48	17.32	17.35
1866	NYSE	FAM	Mon, Apr 23, 2012	17.31	17.48	17.31	17.45
1865	NYSE	FAM	Fri, Apr 20, 2012	17.41	17.46	17.32	17.32
1864	NYSE	FAM	Thu, Apr 19, 2012	17.48	17.50	17.38	17.38
1863	NYSE	FAM	Wed, Apr 18, 2012	17.36	17.50	17.36	17.46
1862	NYSE	FAM	Tue, Apr 17, 2012	17.46	17.48	17.36	17.45
1861	NYSE	FAM	Mon, Apr 16, 2012	17.48	17.48	17.39	17.45
1860	NYSE	FAM	Fri, Apr 13, 2012	17.38	17.42	17.26	17.42
1859	NYSE	FAM	Thu, Apr 12, 2012	17.25	17.37	17.25	17.37
1858	NYSE	FAM	Wed, Apr 11, 2012	17.16	17.25	17.14	17.23
1857	NYSE	FAM	Tue, Apr 10, 2012	17.15	17.18	17.09	17.12
1856	NYSE	FAM	Mon, Apr 9, 2012	17.19	17.19	17.08	17.14
1855	NYSE	FAM	Thu, Apr 5, 2012	17.27	17.32	17.19	17.31
1854	NYSE	FAM	Wed, Apr 4, 2012	17.35	17.44	17.26	17.35
1853	NYSE	FAM	Tue, Apr 3, 2012	17.47	17.47	17.41	17.44
1852	NYSE	FAM	Mon, Apr 2, 2012	17.35	17.50	17.35	17.46
1851	NYSE	FAM	Fri, Mar 30, 2012	17.45	17.52	17.44	17.46
1850	NYSE	FAM	Thu, Mar 29, 2012	17.32	17.45	17.32	17.41
1849	NYSE	FAM	Wed, Mar 28, 2012	17.48	17.60	17.40	17.47
1848	NYSE	FAM	Tue, Mar 27, 2012	17.62	17.62	17.49	17.53
1847	NYSE	FAM	Mon, Mar 26, 2012	17.62	17.65	17.54	17.54
1846	NYSE	FAM	Fri, Mar 23, 2012	17.55	17.60	17.52	17.57
1845	NYSE	FAM	Thu, Mar 22, 2012	17.41	17.52	17.41	17.51
1844	NYSE	FAM	Wed, Mar 21, 2012	17.44	17.48	17.37	17.45
1843	NYSE	FAM	Tue, Mar 20, 2012	17.34	17.40	17.27	17.40
1842	NYSE	FAM	Mon, Mar 19, 2012	17.25	17.39	17.25	17.35
1841	NYSE	FAM	Fri, Mar 16, 2012	17.48	17.53	17.20	17.20
1840	NYSE	FAM	Thu, Mar 15, 2012	17.59	17.59	17.37	17.38
1839	NYSE	FAM	Wed, Mar 14, 2012	17.53	17.65	17.41	17.45
1838	NYSE	FAM	Tue, Mar 13, 2012	17.45	17.51	17.36	17.50
1837	NYSE	FAM	Mon, Mar 12, 2012	17.52	17.54	17.27	17.36
1836	NYSE	FAM	Fri, Mar 9, 2012	17.54	17.54	17.46	17.50
1835	NYSE	FAM	Thu, Mar 8, 2012	17.49	17.50	17.40	17.50
1834	NYSE	FAM	Wed, Mar 7, 2012	17.30	17.44	17.25	17.43
1833	NYSE	FAM	Tue, Mar 6, 2012	17.45	17.45	17.09	17.32
1832	NYSE	FAM	Mon, Mar 5, 2012	17.41	17.50	17.32	17.50
1831	NYSE	FAM	Fri, Mar 2, 2012	17.43	17.43	17.34	17.40
1830	NYSE	FAM	Thu, Mar 1, 2012	17.39	17.45	17.34	17.38
1829	NYSE	FAM	Wed, Feb 29, 2012	17.59	17.59	17.44	17.45
1828	NYSE	FAM	Tue, Feb 28, 2012	17.58	17.58	17.46	17.55
1827	NYSE	FAM	Mon, Feb 27, 2012	17.50	17.55	17.43	17.50
1826	NYSE	FAM	Fri, Feb 24, 2012	17.29	17.52	17.21	17.52
1825	NYSE	FAM	Thu, Feb 23, 2012	17.20	17.29	17.16	17.26
1824	NYSE	FAM	Wed, Feb 22, 2012	17.14	17.18	17.09	17.16
1823	NYSE	FAM	Tue, Feb 21, 2012	17.19	17.19	17.04	17.09
1822	NYSE	FAM	Fri, Feb 17, 2012	17.16	17.20	17.10	17.17
1821	NYSE	FAM	Thu, Feb 16, 2012	17.12	17.17	17.11	17.15
1820	NYSE	FAM	Wed, Feb 15, 2012	17.16	17.16	17.02	17.09
1819	NYSE	FAM	Tue, Feb 14, 2012	17.12	17.13	17.00	17.10
1818	NYSE	FAM	Mon, Feb 13, 2012	17.10	17.11	17.01	17.11
1817	NYSE	FAM	Fri, Feb 10, 2012	17.12	17.12	16.95	17.00
1816	NYSE	FAM	Thu, Feb 9, 2012	17.08	17.14	17.01	17.14
1815	NYSE	FAM	Wed, Feb 8, 2012	17.08	17.08	16.94	17.00
1814	NYSE	FAM	Tue, Feb 7, 2012	17.06	17.07	16.93	16.98
1813	NYSE	FAM	Mon, Feb 6, 2012	17.04	17.06	16.95	17.02
1812	NYSE	FAM	Fri, Feb 3, 2012	17.05	17.11	16.91	17.02
1811	NYSE	FAM	Thu, Feb 2, 2012	16.97	17.00	16.90	16.98
1810	NYSE	FAM	Wed, Feb 1, 2012	16.88	16.93	16.70	16.88
1809	NYSE	FAM	Tue, Jan 31, 2012	17.04	17.13	16.70	16.89
1808	NYSE	FAM	Mon, Jan 30, 2012	16.85	16.99	16.85	16.99
1807	NYSE	FAM	Fri, Jan 27, 2012	16.73	16.85	16.65	16.83
1806	NYSE	FAM	Thu, Jan 26, 2012	16.80	16.80	16.67	16.74
1805	NYSE	FAM	Wed, Jan 25, 2012	16.62	16.65	16.53	16.65
1804	NYSE	FAM	Tue, Jan 24, 2012	16.62	16.62	16.48	16.55
1803	NYSE	FAM	Mon, Jan 23, 2012	16.45	16.74	16.45	16.62
1802	NYSE	FAM	Fri, Jan 20, 2012	16.26	16.40	16.23	16.40
1801	NYSE	FAM	Thu, Jan 19, 2012	16.11	16.21	16.11	16.21
1800	NYSE	FAM	Wed, Jan 18, 2012	16.02	16.10	15.92	16.04
1799	NYSE	FAM	Tue, Jan 17, 2012	16.08	16.09	15.89	15.97
1798	NYSE	FAM	Fri, Jan 13, 2012	16.04	16.13	15.82	15.99
1797	NYSE	FAM	Thu, Jan 12, 2012	16.04	16.12	15.91	15.99
1796	NYSE	FAM	Wed, Jan 11, 2012	15.97	16.08	15.94	15.97
1795	NYSE	FAM	Tue, Jan 10, 2012	16.09	16.09	15.87	15.88
1794	NYSE	FAM	Mon, Jan 9, 2012	15.94	16.04	15.89	15.93
1793	NYSE	FAM	Fri, Jan 6, 2012	15.99	15.99	15.80	15.88
1792	NYSE	FAM	Thu, Jan 5, 2012	15.89	15.99	15.83	15.96
1791	NYSE	FAM	Wed, Jan 4, 2012	15.80	15.88	15.73	15.88
1790	NYSE	FAM	Tue, Jan 3, 2012	15.75	15.85	15.71	15.81
1789	NYSE	FAM	Fri, Dec 30, 2011	15.69	15.83	15.69	15.76
1788	NYSE	FAM	Thu, Dec 29, 2011	15.74	15.84	15.56	15.69
1787	NYSE	FAM	Wed, Dec 28, 2011	15.70	15.85	15.70	15.81
1786	NYSE	FAM	Tue, Dec 27, 2011	15.83	15.83	15.72	15.72
1785	NYSE	FAM	Fri, Dec 23, 2011	15.79	15.82	15.75	15.77
1784	NYSE	FAM	Thu, Dec 22, 2011	15.73	15.78	15.61	15.76
1783	NYSE	FAM	Wed, Dec 21, 2011	15.64	15.79	15.54	15.68
1782	NYSE	FAM	Tue, Dec 20, 2011	15.57	15.74	15.56	15.70
1781	NYSE	FAM	Mon, Dec 19, 2011	15.60	15.67	15.50	15.50
1780	NYSE	FAM	Fri, Dec 16, 2011	15.73	15.78	15.52	15.65
1779	NYSE	FAM	Thu, Dec 15, 2011	15.57	15.81	15.53	15.72
1778	NYSE	FAM	Wed, Dec 14, 2011	15.69	15.76	15.55	15.55
1777	NYSE	FAM	Tue, Dec 13, 2011	15.95	15.99	15.74	15.80
1776	NYSE	FAM	Mon, Dec 12, 2011	15.93	15.97	15.88	15.93
1775	NYSE	FAM	Fri, Dec 9, 2011	15.92	15.94	15.81	15.93
1774	NYSE	FAM	Thu, Dec 8, 2011	15.83	15.93	15.80	15.93
1773	NYSE	FAM	Wed, Dec 7, 2011	15.55	15.90	15.52	15.90
1772	NYSE	FAM	Tue, Dec 6, 2011	15.76	15.83	15.68	15.73
1771	NYSE	FAM	Mon, Dec 5, 2011	15.95	16.00	15.77	15.82
1770	NYSE	FAM	Fri, Dec 2, 2011	15.75	15.90	15.72	15.88
1769	NYSE	FAM	Thu, Dec 1, 2011	15.86	15.92	15.67	15.78
1768	NYSE	FAM	Wed, Nov 30, 2011	15.78	16.12	15.78	16.10
1767	NYSE	FAM	Tue, Nov 29, 2011	15.66	15.75	15.62	15.62
1766	NYSE	FAM	Mon, Nov 28, 2011	15.79	15.87	15.66	15.67
1765	NYSE	FAM	Fri, Nov 25, 2011	15.54	15.81	15.54	15.69
1764	NYSE	FAM	Wed, Nov 23, 2011	15.53	15.73	15.50	15.56
1763	NYSE	FAM	Tue, Nov 22, 2011	15.53	15.66	15.46	15.60
1762	NYSE	FAM	Mon, Nov 21, 2011	15.60	15.68	15.41	15.51
1761	NYSE	FAM	Fri, Nov 18, 2011	15.84	15.91	15.74	15.75
1760	NYSE	FAM	Thu, Nov 17, 2011	16.02	16.02	15.79	15.84
1759	NYSE	FAM	Wed, Nov 16, 2011	15.86	16.00	15.86	15.98
1758	NYSE	FAM	Tue, Nov 15, 2011	15.97	16.02	15.88	15.92
1757	NYSE	FAM	Mon, Nov 14, 2011	16.01	16.01	15.89	15.97
1756	NYSE	FAM	Fri, Nov 11, 2011	15.90	16.01	15.88	15.99
1755	NYSE	FAM	Thu, Nov 10, 2011	15.87	15.88	15.79	15.84
1754	NYSE	FAM	Wed, Nov 9, 2011	15.90	15.93	15.68	15.72
1753	NYSE	FAM	Tue, Nov 8, 2011	16.00	16.08	15.92	16.00
1752	NYSE	FAM	Mon, Nov 7, 2011	16.05	16.05	15.96	15.99
1751	NYSE	FAM	Fri, Nov 4, 2011	16.04	16.04	15.95	16.02
1750	NYSE	FAM	Thu, Nov 3, 2011	16.09	16.13	16.01	16.10
1749	NYSE	FAM	Wed, Nov 2, 2011	16.15	16.15	16.02	16.06
1748	NYSE	FAM	Tue, Nov 1, 2011	16.08	16.15	16.03	16.07
1747	NYSE	FAM	Mon, Oct 31, 2011	16.35	16.42	16.28	16.38
1746	NYSE	FAM	Fri, Oct 28, 2011	16.36	16.42	16.30	16.42
1745	NYSE	FAM	Thu, Oct 27, 2011	16.28	16.45	16.26	16.36
1744	NYSE	FAM	Wed, Oct 26, 2011	16.07	16.12	16.05	16.12
1743	NYSE	FAM	Tue, Oct 25, 2011	16.07	16.16	16.01	16.05
1742	NYSE	FAM	Mon, Oct 24, 2011	16.14	16.17	16.09	16.17
1741	NYSE	FAM	Fri, Oct 21, 2011	16.03	16.21	16.03	16.19
1740	NYSE	FAM	Thu, Oct 20, 2011	16.03	16.10	15.98	16.01
1739	NYSE	FAM	Wed, Oct 19, 2011	16.18	16.20	16.03	16.05
1738	NYSE	FAM	Tue, Oct 18, 2011	15.92	16.17	15.83	16.17
1737	NYSE	FAM	Mon, Oct 17, 2011	16.11	16.14	15.97	16.00
1736	NYSE	FAM	Fri, Oct 14, 2011	15.91	16.08	15.91	16.06
1735	NYSE	FAM	Thu, Oct 13, 2011	15.90	15.97	15.84	15.93
1734	NYSE	FAM	Wed, Oct 12, 2011	16.01	16.03	15.96	15.99
1733	NYSE	FAM	Tue, Oct 11, 2011	15.93	16.00	15.86	15.95
1732	NYSE	FAM	Mon, Oct 10, 2011	15.51	15.98	15.51	15.98
1731	NYSE	FAM	Fri, Oct 7, 2011	15.51	15.53	15.44	15.44
1730	NYSE	FAM	Thu, Oct 6, 2011	15.34	15.57	15.28	15.52
1729	NYSE	FAM	Wed, Oct 5, 2011	14.77	15.26	14.77	15.25
1728	NYSE	FAM	Tue, Oct 4, 2011	15.24	15.35	14.51	14.80
1727	NYSE	FAM	Mon, Oct 3, 2011	16.01	16.05	15.43	15.43
1726	NYSE	FAM	Fri, Sep 30, 2011	16.32	16.34	16.06	16.12
1725	NYSE	FAM	Thu, Sep 29, 2011	16.35	16.42	16.27	16.32
1724	NYSE	FAM	Wed, Sep 28, 2011	16.31	16.42	16.20	16.20
1723	NYSE	FAM	Tue, Sep 27, 2011	16.38	16.45	16.16	16.26
1722	NYSE	FAM	Mon, Sep 26, 2011	16.50	16.59	16.04	16.15
1721	NYSE	FAM	Fri, Sep 23, 2011	16.89	16.89	16.42	16.42
1720	NYSE	FAM	Thu, Sep 22, 2011	17.28	17.30	16.77	16.87
1719	NYSE	FAM	Wed, Sep 21, 2011	17.38	17.55	17.33	17.39
1718	NYSE	FAM	Tue, Sep 20, 2011	17.50	17.50	17.30	17.33
1717	NYSE	FAM	Mon, Sep 19, 2011	17.38	17.45	17.28	17.40
1716	NYSE	FAM	Fri, Sep 16, 2011	17.67	17.67	17.28	17.47
1715	NYSE	FAM	Thu, Sep 15, 2011	17.65	17.81	17.46	17.59
1714	NYSE	FAM	Wed, Sep 14, 2011	17.28	17.54	17.19	17.53
1713	NYSE	FAM	Tue, Sep 13, 2011	17.39	17.44	17.27	17.27
1712	NYSE	FAM	Mon, Sep 12, 2011	17.35	17.41	17.23	17.30
1711	NYSE	FAM	Fri, Sep 9, 2011	17.63	17.63	17.38	17.44
1710	NYSE	FAM	Thu, Sep 8, 2011	17.71	17.74	17.58	17.63
1709	NYSE	FAM	Wed, Sep 7, 2011	17.80	17.80	17.54	17.73
1708	NYSE	FAM	Tue, Sep 6, 2011	17.27	17.77	17.01	17.77
1707	NYSE	FAM	Fri, Sep 2, 2011	17.50	17.68	17.40	17.40
1706	NYSE	FAM	Thu, Sep 1, 2011	17.67	17.80	17.42	17.66
1705	NYSE	FAM	Wed, Aug 31, 2011	17.71	17.76	17.63	17.72
1704	NYSE	FAM	Tue, Aug 30, 2011	17.43	17.64	17.35	17.64
1703	NYSE	FAM	Mon, Aug 29, 2011	17.22	17.42	17.22	17.40
1702	NYSE	FAM	Fri, Aug 26, 2011	17.15	17.28	17.09	17.14
1701	NYSE	FAM	Thu, Aug 25, 2011	17.25	17.34	17.08	17.13
1700	NYSE	FAM	Wed, Aug 24, 2011	17.29	17.32	17.12	17.18
1699	NYSE	FAM	Tue, Aug 23, 2011	17.05	17.28	16.93	17.28
1698	NYSE	FAM	Mon, Aug 22, 2011	17.12	17.16	16.90	16.91
1697	NYSE	FAM	Fri, Aug 19, 2011	17.05	17.17	17.00	17.04
1696	NYSE	FAM	Thu, Aug 18, 2011	17.09	17.18	16.94	17.16
1695	NYSE	FAM	Wed, Aug 17, 2011	17.51	17.56	17.00	17.20
1694	NYSE	FAM	Tue, Aug 16, 2011	17.34	17.49	17.23	17.39
1693	NYSE	FAM	Mon, Aug 15, 2011	17.08	17.39	16.97	17.39
1692	NYSE	FAM	Fri, Aug 12, 2011	17.14	17.14	16.78	16.94
1691	NYSE	FAM	Thu, Aug 11, 2011	16.80	17.02	16.58	16.97
1690	NYSE	FAM	Wed, Aug 10, 2011	16.34	16.87	16.15	16.86
1689	NYSE	FAM	Tue, Aug 9, 2011	15.72	16.49	15.50	16.42
1688	NYSE	FAM	Mon, Aug 8, 2011	16.00	16.49	15.57	15.95
1687	NYSE	FAM	Fri, Aug 5, 2011	17.21	17.36	16.49	17.05
1686	NYSE	FAM	Thu, Aug 4, 2011	17.83	17.85	17.25	17.25
1685	NYSE	FAM	Wed, Aug 3, 2011	17.85	17.91	17.70	17.91
1684	NYSE	FAM	Tue, Aug 2, 2011	17.58	17.92	17.58	17.76
1683	NYSE	FAM	Mon, Aug 1, 2011	17.56	17.70	17.49	17.63
1682	NYSE	FAM	Fri, Jul 29, 2011	17.58	17.58	17.43	17.52
1681	NYSE	FAM	Thu, Jul 28, 2011	17.48	17.67	17.44	17.66
1680	NYSE	FAM	Wed, Jul 27, 2011	17.67	17.72	17.43	17.56
1679	NYSE	FAM	Tue, Jul 26, 2011	17.74	17.80	17.62	17.74
1678	NYSE	FAM	Mon, Jul 25, 2011	17.71	17.86	17.67	17.83
1677	NYSE	FAM	Fri, Jul 22, 2011	17.78	17.94	17.68	17.88
1676	NYSE	FAM	Thu, Jul 21, 2011	17.79	17.89	17.74	17.82
1675	NYSE	FAM	Wed, Jul 20, 2011	17.74	17.74	17.66	17.71
1674	NYSE	FAM	Tue, Jul 19, 2011	17.67	17.70	17.55	17.68
1673	NYSE	FAM	Mon, Jul 18, 2011	17.60	17.71	17.55	17.67
1672	NYSE	FAM	Fri, Jul 15, 2011	17.66	17.66	17.53	17.66
1671	NYSE	FAM	Thu, Jul 14, 2011	17.56	17.67	17.50	17.67
1670	NYSE	FAM	Wed, Jul 13, 2011	17.47	17.50	17.36	17.49
1669	NYSE	FAM	Tue, Jul 12, 2011	17.43	17.43	17.26	17.37
1668	NYSE	FAM	Mon, Jul 11, 2011	17.52	17.54	17.31	17.37
1667	NYSE	FAM	Fri, Jul 8, 2011	17.69	17.69	17.55	17.57
1666	NYSE	FAM	Thu, Jul 7, 2011	17.66	17.74	17.53	17.72
1665	NYSE	FAM	Wed, Jul 6, 2011	17.41	17.64	17.38	17.62
1664	NYSE	FAM	Tue, Jul 5, 2011	17.31	17.35	17.22	17.34
1663	NYSE	FAM	Fri, Jul 1, 2011	17.30	17.39	17.28	17.39
1662	NYSE	FAM	Thu, Jun 30, 2011	17.35	17.44	17.34	17.43
1661	NYSE	FAM	Wed, Jun 29, 2011	17.49	17.49	17.35	17.35
1660	NYSE	FAM	Tue, Jun 28, 2011	17.50	17.50	17.37	17.42
1659	NYSE	FAM	Mon, Jun 27, 2011	17.41	17.50	17.30	17.50
1658	NYSE	FAM	Fri, Jun 24, 2011	17.44	17.47	17.29	17.35
1657	NYSE	FAM	Thu, Jun 23, 2011	17.36	17.40	17.28	17.40
1656	NYSE	FAM	Wed, Jun 22, 2011	17.30	17.43	17.30	17.43
1655	NYSE	FAM	Tue, Jun 21, 2011	17.28	17.37	17.25	17.29
1654	NYSE	FAM	Mon, Jun 20, 2011	17.21	17.33	17.18	17.19
1653	NYSE	FAM	Fri, Jun 17, 2011	17.22	17.23	17.13	17.18
1652	NYSE	FAM	Thu, Jun 16, 2011	17.20	17.28	17.02	17.10
1651	NYSE	FAM	Wed, Jun 15, 2011	17.35	17.39	17.13	17.13
1650	NYSE	FAM	Tue, Jun 14, 2011	17.19	17.33	17.15	17.33
1649	NYSE	FAM	Mon, Jun 13, 2011	17.38	17.38	17.03	17.04
1648	NYSE	FAM	Fri, Jun 10, 2011	17.38	17.40	17.27	17.33
1647	NYSE	FAM	Thu, Jun 9, 2011	17.27	17.38	17.18	17.38
1646	NYSE	FAM	Wed, Jun 8, 2011	17.28	17.29	17.19	17.19
1645	NYSE	FAM	Tue, Jun 7, 2011	17.37	17.38	17.23	17.28
1644	NYSE	FAM	Mon, Jun 6, 2011	17.41	17.41	17.27	17.33
1643	NYSE	FAM	Fri, Jun 3, 2011	17.37	17.40	17.35	17.38
1642	NYSE	FAM	Thu, Jun 2, 2011	17.45	17.51	17.40	17.46
1641	NYSE	FAM	Wed, Jun 1, 2011	17.37	17.48	17.34	17.42
1640	NYSE	FAM	Tue, May 31, 2011	17.39	17.53	17.39	17.51
1639	NYSE	FAM	Fri, May 27, 2011	17.35	17.40	17.35	17.37
1638	NYSE	FAM	Thu, May 26, 2011	17.28	17.28	17.21	17.26
1637	NYSE	FAM	Wed, May 25, 2011	17.18	17.30	17.17	17.24
1636	NYSE	FAM	Tue, May 24, 2011	17.26	17.30	17.16	17.18
1635	NYSE	FAM	Mon, May 23, 2011	17.36	17.36	17.12	17.18
1634	NYSE	FAM	Fri, May 20, 2011	17.28	17.47	17.18	17.43
1633	NYSE	FAM	Thu, May 19, 2011	17.23	17.26	17.14	17.26
1632	NYSE	FAM	Wed, May 18, 2011	17.08	17.21	17.05	17.17
1631	NYSE	FAM	Tue, May 17, 2011	17.14	17.26	17.00	17.01
1630	NYSE	FAM	Mon, May 16, 2011	17.14	17.18	17.05	17.10
1629	NYSE	FAM	Fri, May 13, 2011	17.22	17.26	17.08	17.14
1628	NYSE	FAM	Thu, May 12, 2011	17.13	17.19	17.05	17.14
1627	NYSE	FAM	Wed, May 11, 2011	17.22	17.22	17.05	17.19
1626	NYSE	FAM	Tue, May 10, 2011	16.95	17.26	16.93	17.22
1625	NYSE	FAM	Mon, May 9, 2011	16.98	16.98	16.88	16.96
1624	NYSE	FAM	Fri, May 6, 2011	16.96	17.00	16.92	16.98
1623	NYSE	FAM	Thu, May 5, 2011	17.07	17.11	16.77	16.83
1622	NYSE	FAM	Wed, May 4, 2011	17.12	17.12	17.02	17.05
1621	NYSE	FAM	Tue, May 3, 2011	17.17	17.18	17.02	17.07
1620	NYSE	FAM	Mon, May 2, 2011	17.27	17.27	17.03	17.12
1619	NYSE	FAM	Fri, Apr 29, 2011	17.13	17.31	17.03	17.30
1618	NYSE	FAM	Thu, Apr 28, 2011	17.02	17.07	16.99	17.07
1617	NYSE	FAM	Wed, Apr 27, 2011	16.98	17.04	16.90	16.97
1616	NYSE	FAM	Tue, Apr 26, 2011	16.87	16.94	16.87	16.89
1615	NYSE	FAM	Mon, Apr 25, 2011	16.97	16.98	16.84	16.88
1614	NYSE	FAM	Thu, Apr 21, 2011	16.92	17.02	16.90	16.90
1613	NYSE	FAM	Wed, Apr 20, 2011	16.99	17.00	16.88	16.89
1612	NYSE	FAM	Tue, Apr 19, 2011	16.87	16.90	16.81	16.86
1611	NYSE	FAM	Mon, Apr 18, 2011	16.72	16.94	16.78	16.81
1610	NYSE	FAM	Fri, Apr 15, 2011	16.84	16.93	16.85	16.86
1609	NYSE	FAM	Thu, Apr 14, 2011	16.78	16.86	16.77	16.86
1608	NYSE	FAM	Wed, Apr 13, 2011	16.80	16.82	16.70	16.77
1607	NYSE	FAM	Tue, Apr 12, 2011	16.67	16.79	16.65	16.76
1606	NYSE	FAM	Mon, Apr 11, 2011	16.79	16.80	16.66	16.68
1605	NYSE	FAM	Fri, Apr 8, 2011	16.76	16.81	16.75	16.77
1604	NYSE	FAM	Thu, Apr 7, 2011	16.80	16.80	16.70	16.71
1603	NYSE	FAM	Wed, Apr 6, 2011	16.82	16.87	16.69	16.75
1602	NYSE	FAM	Tue, Apr 5, 2011	16.79	16.84	16.75	16.79
1601	NYSE	FAM	Mon, Apr 4, 2011	16.86	16.86	16.72	16.76
1600	NYSE	FAM	Fri, Apr 1, 2011	16.72	16.84	16.72	16.83
1599	NYSE	FAM	Thu, Mar 31, 2011	16.78	16.84	16.77	16.79
1598	NYSE	FAM	Wed, Mar 30, 2011	16.78	16.85	16.74	16.82
1597	NYSE	FAM	Tue, Mar 29, 2011	16.73	16.79	16.65	16.79
1596	NYSE	FAM	Mon, Mar 28, 2011	16.70	16.79	16.66	16.72
1595	NYSE	FAM	Fri, Mar 25, 2011	16.57	16.65	16.55	16.64
1594	NYSE	FAM	Thu, Mar 24, 2011	16.68	16.69	16.56	16.56
1593	NYSE	FAM	Wed, Mar 23, 2011	16.60	16.67	16.54	16.66
1592	NYSE	FAM	Tue, Mar 22, 2011	16.53	16.63	16.52	16.57
1591	NYSE	FAM	Mon, Mar 21, 2011	16.46	16.51	16.40	16.48
1590	NYSE	FAM	Fri, Mar 18, 2011	16.45	16.54	16.30	16.36
1589	NYSE	FAM	Thu, Mar 17, 2011	16.46	16.51	16.40	16.40
1588	NYSE	FAM	Wed, Mar 16, 2011	16.60	16.64	16.33	16.38
1587	NYSE	FAM	Tue, Mar 15, 2011	16.49	16.64	16.41	16.64
1586	NYSE	FAM	Mon, Mar 14, 2011	16.43	16.64	16.43	16.62
1585	NYSE	FAM	Fri, Mar 11, 2011	16.40	16.56	16.40	16.56
1584	NYSE	FAM	Thu, Mar 10, 2011	16.34	16.46	16.20	16.46
1583	NYSE	FAM	Wed, Mar 9, 2011	16.48	16.51	16.14	16.34
1582	NYSE	FAM	Tue, Mar 8, 2011	16.35	16.52	16.30	16.45
1581	NYSE	FAM	Mon, Mar 7, 2011	16.34	16.43	16.22	16.29
1580	NYSE	FAM	Fri, Mar 4, 2011	16.45	16.59	16.26	16.29
1579	NYSE	FAM	Thu, Mar 3, 2011	16.82	16.91	16.44	16.44
1578	NYSE	FAM	Wed, Mar 2, 2011	16.51	16.80	16.39	16.80
1577	NYSE	FAM	Tue, Mar 1, 2011	16.74	16.74	16.47	16.58
1576	NYSE	FAM	Mon, Feb 28, 2011	16.83	16.95	16.68	16.88
1575	NYSE	FAM	Fri, Feb 25, 2011	16.75	16.93	16.75	16.83
1574	NYSE	FAM	Thu, Feb 24, 2011	16.71	16.90	16.69	16.73
1573	NYSE	FAM	Wed, Feb 23, 2011	16.58	16.78	16.55	16.73
1572	NYSE	FAM	Tue, Feb 22, 2011	16.65	16.71	16.60	16.66
1571	NYSE	FAM	Fri, Feb 18, 2011	16.74	16.83	16.67	16.72
1570	NYSE	FAM	Thu, Feb 17, 2011	16.79	16.85	16.72	16.77
1569	NYSE	FAM	Wed, Feb 16, 2011	16.71	16.78	16.67	16.77
1568	NYSE	FAM	Tue, Feb 15, 2011	16.68	16.68	16.60	16.67
1567	NYSE	FAM	Mon, Feb 14, 2011	16.62	16.71	16.58	16.67
1566	NYSE	FAM	Fri, Feb 11, 2011	16.61	16.72	16.60	16.66
1565	NYSE	FAM	Thu, Feb 10, 2011	16.66	16.67	16.60	16.61
1564	NYSE	FAM	Wed, Feb 9, 2011	16.75	16.75	16.67	16.67
1563	NYSE	FAM	Tue, Feb 8, 2011	16.75	16.76	16.65	16.76
1562	NYSE	FAM	Mon, Feb 7, 2011	16.68	16.73	16.57	16.73
1561	NYSE	FAM	Fri, Feb 4, 2011	16.68	16.76	16.58	16.59
1560	NYSE	FAM	Thu, Feb 3, 2011	16.71	16.78	16.64	16.68
1559	NYSE	FAM	Wed, Feb 2, 2011	16.71	16.77	16.68	16.74
1558	NYSE	FAM	Tue, Feb 1, 2011	16.74	16.74	16.55	16.67
1557	NYSE	FAM	Mon, Jan 31, 2011	16.80	16.83	16.72	16.77
1556	NYSE	FAM	Fri, Jan 28, 2011	16.90	16.90	16.67	16.74
1555	NYSE	FAM	Thu, Jan 27, 2011	16.90	16.96	16.79	16.85
1554	NYSE	FAM	Wed, Jan 26, 2011	16.79	16.85	16.73	16.85
1553	NYSE	FAM	Tue, Jan 25, 2011	16.78	16.79	16.63	16.74
1552	NYSE	FAM	Mon, Jan 24, 2011	16.54	16.74	16.52	16.74
1551	NYSE	FAM	Fri, Jan 21, 2011	16.46	16.60	16.45	16.47
1550	NYSE	FAM	Thu, Jan 20, 2011	16.65	16.65	16.41	16.45
1549	NYSE	FAM	Wed, Jan 19, 2011	16.83	16.83	16.59	16.63
1548	NYSE	FAM	Tue, Jan 18, 2011	16.71	16.77	16.71	16.75
1547	NYSE	FAM	Fri, Jan 14, 2011	16.76	16.87	16.62	16.71
1546	NYSE	FAM	Thu, Jan 13, 2011	16.75	16.79	16.66	16.75
1545	NYSE	FAM	Wed, Jan 12, 2011	16.79	16.79	16.65	16.69
1544	NYSE	FAM	Tue, Jan 11, 2011	16.72	16.83	16.63	16.70
1543	NYSE	FAM	Mon, Jan 10, 2011	16.70	16.75	16.62	16.75
1542	NYSE	FAM	Fri, Jan 7, 2011	16.83	16.85	16.65	16.74
1541	NYSE	FAM	Thu, Jan 6, 2011	16.85	16.91	16.66	16.75
1540	NYSE	FAM	Wed, Jan 5, 2011	16.95	16.95	16.76	16.78
1539	NYSE	FAM	Tue, Jan 4, 2011	16.95	16.97	16.75	16.93
1538	NYSE	FAM	Mon, Jan 3, 2011	17.35	17.36	16.71	16.90
1537	NYSE	FAM	Fri, Dec 31, 2010	17.05	17.36	17.05	17.36
1536	NYSE	FAM	Thu, Dec 30, 2010	17.06	17.06	16.87	16.97
1535	NYSE	FAM	Wed, Dec 29, 2010	16.88	17.06	16.76	17.02
1534	NYSE	FAM	Tue, Dec 28, 2010	16.84	16.94	16.77	16.77
1533	NYSE	FAM	Mon, Dec 27, 2010	16.83	16.92	16.71	16.81
1532	NYSE	FAM	Thu, Dec 23, 2010	16.49	16.75	16.49	16.75
1531	NYSE	FAM	Wed, Dec 22, 2010	16.51	16.52	16.33	16.52
1530	NYSE	FAM	Tue, Dec 21, 2010	16.49	16.53	16.39	16.39
1529	NYSE	FAM	Mon, Dec 20, 2010	16.53	16.67	16.27	16.45
1528	NYSE	FAM	Fri, Dec 17, 2010	16.35	16.50	16.27	16.50
1527	NYSE	FAM	Thu, Dec 16, 2010	16.08	16.31	16.02	16.30
1526	NYSE	FAM	Wed, Dec 15, 2010	16.19	16.19	16.07	16.14
1525	NYSE	FAM	Tue, Dec 14, 2010	16.42	16.42	16.07	16.22
1524	NYSE	FAM	Mon, Dec 13, 2010	16.66	16.66	16.25	16.35
1523	NYSE	FAM	Fri, Dec 10, 2010	16.67	16.67	16.31	16.57
1522	NYSE	FAM	Thu, Dec 9, 2010	16.87	16.89	16.48	16.61
1521	NYSE	FAM	Wed, Dec 8, 2010	17.07	17.07	16.75	16.80
1520	NYSE	FAM	Tue, Dec 7, 2010	17.28	17.28	16.91	16.98
1519	NYSE	FAM	Mon, Dec 6, 2010	17.24	17.24	17.06	17.17
1518	NYSE	FAM	Fri, Dec 3, 2010	17.14	17.36	17.01	17.20
1517	NYSE	FAM	Thu, Dec 2, 2010	17.06	17.30	17.04	17.10
1516	NYSE	FAM	Wed, Dec 1, 2010	17.10	17.17	16.96	17.10
1515	NYSE	FAM	Tue, Nov 30, 2010	17.38	17.38	17.05	17.10
1514	NYSE	FAM	Mon, Nov 29, 2010	17.50	17.52	17.31	17.40
1513	NYSE	FAM	Fri, Nov 26, 2010	17.60	17.60	17.43	17.48
1512	NYSE	FAM	Wed, Nov 24, 2010	17.50	17.65	17.43	17.62
1511	NYSE	FAM	Tue, Nov 23, 2010	17.49	17.49	17.36	17.41
1510	NYSE	FAM	Mon, Nov 22, 2010	17.42	17.58	17.34	17.51
1509	NYSE	FAM	Fri, Nov 19, 2010	17.13	17.38	17.06	17.38
1508	NYSE	FAM	Thu, Nov 18, 2010	17.23	17.30	16.96	17.08
1507	NYSE	FAM	Wed, Nov 17, 2010	16.90	17.15	16.77	17.10
1506	NYSE	FAM	Tue, Nov 16, 2010	17.09	17.09	16.74	16.86
1505	NYSE	FAM	Mon, Nov 15, 2010	17.27	17.36	17.11	17.17
1504	NYSE	FAM	Fri, Nov 12, 2010	17.30	17.49	17.13	17.17
1503	NYSE	FAM	Thu, Nov 11, 2010	17.83	17.83	17.32	17.38
1502	NYSE	FAM	Wed, Nov 10, 2010	18.02	18.03	17.68	17.83
1501	NYSE	FAM	Tue, Nov 9, 2010	18.02	18.02	17.92	17.98
1500	NYSE	FAM	Mon, Nov 8, 2010	17.98	18.02	17.87	17.93
1499	NYSE	FAM	Fri, Nov 5, 2010	17.80	17.99	17.75	17.97
1498	NYSE	FAM	Thu, Nov 4, 2010	18.00	18.04	17.70	17.78
1497	NYSE	FAM	Wed, Nov 3, 2010	17.98	17.98	17.79	17.95
1496	NYSE	FAM	Tue, Nov 2, 2010	17.77	17.90	17.73	17.90
1495	NYSE	FAM	Mon, Nov 1, 2010	17.96	17.99	17.67	17.76
1494	NYSE	FAM	Fri, Oct 29, 2010	17.93	18.13	17.91	18.08
1493	NYSE	FAM	Thu, Oct 28, 2010	18.03	18.05	17.87	18.00
1492	NYSE	FAM	Wed, Oct 27, 2010	17.89	17.94	17.72	17.90
1491	NYSE	FAM	Tue, Oct 26, 2010	18.11	18.11	17.76	17.88
1490	NYSE	FAM	Mon, Oct 25, 2010	18.13	18.13	18.03	18.08
1489	NYSE	FAM	Fri, Oct 22, 2010	18.12	18.13	18.00	18.02
1488	NYSE	FAM	Thu, Oct 21, 2010	18.03	18.13	18.00	18.04
1487	NYSE	FAM	Wed, Oct 20, 2010	18.03	18.10	17.99	18.03
1486	NYSE	FAM	Tue, Oct 19, 2010	18.24	18.25	18.03	18.08
1485	NYSE	FAM	Mon, Oct 18, 2010	18.47	18.47	18.15	18.28
1484	NYSE	FAM	Fri, Oct 15, 2010	18.38	18.60	18.29	18.49
1483	NYSE	FAM	Thu, Oct 14, 2010	18.25	18.32	18.12	18.32
1482	NYSE	FAM	Wed, Oct 13, 2010	18.16	18.25	18.10	18.20
1481	NYSE	FAM	Tue, Oct 12, 2010	18.03	18.16	18.02	18.09
1480	NYSE	FAM	Mon, Oct 11, 2010	18.18	18.18	18.02	18.09
1479	NYSE	FAM	Fri, Oct 8, 2010	18.12	18.13	17.99	18.11
1478	NYSE	FAM	Thu, Oct 7, 2010	18.11	18.13	17.91	18.05
1477	NYSE	FAM	Wed, Oct 6, 2010	18.33	18.34	17.87	17.98
1476	NYSE	FAM	Tue, Oct 5, 2010	18.17	18.29	18.06	18.29
1475	NYSE	FAM	Mon, Oct 4, 2010	18.09	18.14	17.91	18.09
1474	NYSE	FAM	Fri, Oct 1, 2010	18.10	18.13	17.89	18.02
1473	NYSE	FAM	Thu, Sep 30, 2010	18.19	18.24	17.94	18.16
1472	NYSE	FAM	Wed, Sep 29, 2010	18.38	18.38	18.03	18.14
1471	NYSE	FAM	Tue, Sep 28, 2010	18.18	18.30	18.16	18.30
1470	NYSE	FAM	Mon, Sep 27, 2010	18.05	18.20	17.98	18.13
1469	NYSE	FAM	Fri, Sep 24, 2010	17.97	18.04	17.94	18.03
1468	NYSE	FAM	Thu, Sep 23, 2010	17.92	18.05	17.91	17.95
1467	NYSE	FAM	Wed, Sep 22, 2010	17.99	18.05	17.85	17.90
1466	NYSE	FAM	Tue, Sep 21, 2010	18.06	18.06	17.87	17.88
1465	NYSE	FAM	Mon, Sep 20, 2010	17.73	18.06	17.73	18.04
1464	NYSE	FAM	Fri, Sep 17, 2010	17.60	17.74	17.58	17.73
1463	NYSE	FAM	Thu, Sep 16, 2010	17.60	17.63	17.52	17.63
1462	NYSE	FAM	Wed, Sep 15, 2010	17.70	17.70	17.47	17.58
1461	NYSE	FAM	Tue, Sep 14, 2010	17.54	17.70	17.54	17.67
1460	NYSE	FAM	Mon, Sep 13, 2010	17.66	17.69	17.49	17.63
1459	NYSE	FAM	Fri, Sep 10, 2010	17.65	17.75	17.56	17.61
1458	NYSE	FAM	Thu, Sep 9, 2010	17.66	17.68	17.54	17.59
1457	NYSE	FAM	Wed, Sep 8, 2010	17.49	17.65	17.36	17.55
1456	NYSE	FAM	Tue, Sep 7, 2010	17.22	17.48	17.21	17.48
1455	NYSE	FAM	Fri, Sep 3, 2010	17.31	17.38	17.18	17.28
1454	NYSE	FAM	Thu, Sep 2, 2010	17.25	17.48	17.22	17.23
1453	NYSE	FAM	Wed, Sep 1, 2010	17.28	17.34	17.13	17.28
1452	NYSE	FAM	Tue, Aug 31, 2010	17.35	17.45	17.16	17.32
1451	NYSE	FAM	Mon, Aug 30, 2010	17.33	17.45	17.28	17.36
1450	NYSE	FAM	Fri, Aug 27, 2010	17.31	17.35	17.13	17.29
1449	NYSE	FAM	Thu, Aug 26, 2010	17.47	17.47	17.12	17.21
1448	NYSE	FAM	Wed, Aug 25, 2010	17.38	17.50	17.32	17.39
1447	NYSE	FAM	Tue, Aug 24, 2010	17.50	17.53	17.36	17.50
1446	NYSE	FAM	Mon, Aug 23, 2010	17.47	17.61	17.38	17.60
1445	NYSE	FAM	Fri, Aug 20, 2010	17.49	17.49	17.33	17.44
1444	NYSE	FAM	Thu, Aug 19, 2010	17.51	17.55	17.29	17.48
1443	NYSE	FAM	Wed, Aug 18, 2010	17.38	17.45	17.28	17.45
1442	NYSE	FAM	Tue, Aug 17, 2010	17.24	17.38	17.19	17.34
1441	NYSE	FAM	Mon, Aug 16, 2010	17.14	17.22	17.07	17.16
1440	NYSE	FAM	Fri, Aug 13, 2010	17.15	17.15	17.01	17.11
1439	NYSE	FAM	Thu, Aug 12, 2010	17.28	17.32	16.87	17.07
1438	NYSE	FAM	Wed, Aug 11, 2010	17.14	17.34	17.08	17.34
1437	NYSE	FAM	Tue, Aug 10, 2010	17.17	17.20	17.02	17.20
1436	NYSE	FAM	Mon, Aug 9, 2010	17.11	17.19	17.06	17.19
1435	NYSE	FAM	Fri, Aug 6, 2010	16.99	17.05	16.95	17.04
1434	NYSE	FAM	Thu, Aug 5, 2010	17.01	17.05	17.00	17.02
1433	NYSE	FAM	Wed, Aug 4, 2010	16.95	17.04	16.92	17.00
1432	NYSE	FAM	Tue, Aug 3, 2010	16.86	17.00	16.83	16.97
1431	NYSE	FAM	Mon, Aug 2, 2010	16.93	16.94	16.85	16.92
1430	NYSE	FAM	Fri, Jul 30, 2010	16.88	17.00	16.88	16.98
1429	NYSE	FAM	Thu, Jul 29, 2010	16.95	17.02	16.87	16.97
1428	NYSE	FAM	Wed, Jul 28, 2010	16.99	17.05	16.87	16.97
1427	NYSE	FAM	Tue, Jul 27, 2010	16.83	16.98	16.82	16.96
1426	NYSE	FAM	Mon, Jul 26, 2010	16.77	16.84	16.76	16.84
1425	NYSE	FAM	Fri, Jul 23, 2010	16.77	16.77	16.71	16.75
1424	NYSE	FAM	Thu, Jul 22, 2010	16.69	16.80	16.64	16.78
1423	NYSE	FAM	Wed, Jul 21, 2010	16.64	16.72	16.60	16.64
1422	NYSE	FAM	Tue, Jul 20, 2010	16.26	16.66	16.26	16.66
1421	NYSE	FAM	Mon, Jul 19, 2010	16.34	16.37	16.27	16.37
1420	NYSE	FAM	Fri, Jul 16, 2010	16.31	16.32	16.18	16.26
1419	NYSE	FAM	Thu, Jul 15, 2010	16.35	16.39	16.15	16.27
1418	NYSE	FAM	Wed, Jul 14, 2010	16.39	16.39	16.24	16.31
1417	NYSE	FAM	Tue, Jul 13, 2010	16.17	16.35	16.17	16.32
1416	NYSE	FAM	Mon, Jul 12, 2010	16.03	16.17	16.03	16.17
1415	NYSE	FAM	Fri, Jul 9, 2010	15.99	16.14	15.99	16.14
1414	NYSE	FAM	Thu, Jul 8, 2010	16.11	16.11	15.83	16.05
1413	NYSE	FAM	Wed, Jul 7, 2010	15.81	16.08	15.77	16.08
1412	NYSE	FAM	Tue, Jul 6, 2010	15.78	15.97	15.75	15.86
1411	NYSE	FAM	Fri, Jul 2, 2010	15.98	15.98	15.57	15.72
1410	NYSE	FAM	Thu, Jul 1, 2010	16.05	16.13	15.64	15.88
1409	NYSE	FAM	Wed, Jun 30, 2010	16.15	16.21	16.02	16.05
1408	NYSE	FAM	Tue, Jun 29, 2010	16.00	16.28	15.99	16.11
1407	NYSE	FAM	Mon, Jun 28, 2010	16.04	16.18	16.04	16.18
1406	NYSE	FAM	Fri, Jun 25, 2010	15.80	16.08	15.79	16.05
1405	NYSE	FAM	Thu, Jun 24, 2010	15.85	15.85	15.70	15.83
1404	NYSE	FAM	Wed, Jun 23, 2010	15.83	15.87	15.72	15.84
1403	NYSE	FAM	Tue, Jun 22, 2010	15.75	15.98	15.70	15.78
1402	NYSE	FAM	Mon, Jun 21, 2010	16.03	16.03	15.72	15.75
1401	NYSE	FAM	Fri, Jun 18, 2010	15.95	15.97	15.85	15.90
1400	NYSE	FAM	Thu, Jun 17, 2010	15.75	15.88	15.71	15.87
1399	NYSE	FAM	Wed, Jun 16, 2010	15.67	15.78	15.58	15.74
1398	NYSE	FAM	Tue, Jun 15, 2010	15.62	15.83	15.61	15.76
1397	NYSE	FAM	Mon, Jun 14, 2010	15.75	15.77	15.57	15.60
1396	NYSE	FAM	Fri, Jun 11, 2010	15.50	15.63	15.45	15.62
1395	NYSE	FAM	Thu, Jun 10, 2010	15.27	15.47	15.17	15.47
1394	NYSE	FAM	Wed, Jun 9, 2010	15.23	15.43	15.10	15.10
1393	NYSE	FAM	Tue, Jun 8, 2010	15.00	15.21	14.99	15.18
1392	NYSE	FAM	Mon, Jun 7, 2010	15.18	15.35	14.95	15.00
1391	NYSE	FAM	Fri, Jun 4, 2010	15.27	15.53	15.06	15.06
1390	NYSE	FAM	Thu, Jun 3, 2010	15.54	15.55	15.28	15.38
1389	NYSE	FAM	Wed, Jun 2, 2010	15.16	15.48	15.16	15.39
1388	NYSE	FAM	Tue, Jun 1, 2010	15.40	15.55	15.17	15.17
1387	NYSE	FAM	Fri, May 28, 2010	15.58	15.66	15.42	15.66
1386	NYSE	FAM	Thu, May 27, 2010	15.48	15.58	15.27	15.58
1385	NYSE	FAM	Wed, May 26, 2010	15.24	15.41	15.17	15.29
1384	NYSE	FAM	Tue, May 25, 2010	14.80	15.14	14.80	15.14
1383	NYSE	FAM	Mon, May 24, 2010	14.75	15.10	14.75	15.10
1382	NYSE	FAM	Fri, May 21, 2010	14.60	14.84	14.15	14.75
1381	NYSE	FAM	Thu, May 20, 2010	15.20	15.20	14.40	14.72
1380	NYSE	FAM	Wed, May 19, 2010	15.22	15.34	15.13	15.33
1379	NYSE	FAM	Tue, May 18, 2010	15.57	15.74	15.37	15.44
1378	NYSE	FAM	Mon, May 17, 2010	15.84	15.84	15.32	15.59
1377	NYSE	FAM	Fri, May 14, 2010	15.85	15.85	15.67	15.70
1376	NYSE	FAM	Thu, May 13, 2010	15.98	16.03	15.80	15.89
1375	NYSE	FAM	Wed, May 12, 2010	15.79	15.99	15.79	15.92
1374	NYSE	FAM	Tue, May 11, 2010	15.55	15.75	15.53	15.69
1373	NYSE	FAM	Mon, May 10, 2010	15.59	15.68	15.49	15.64
1372	NYSE	FAM	Fri, May 7, 2010	14.82	15.29	14.69	15.00
1371	NYSE	FAM	Thu, May 6, 2010	15.80	15.80	14.61	14.79
1370	NYSE	FAM	Wed, May 5, 2010	16.34	16.34	15.77	15.85
1369	NYSE	FAM	Tue, May 4, 2010	16.83	16.83	16.35	16.40
1368	NYSE	FAM	Mon, May 3, 2010	16.88	16.88	16.71	16.77
1367	NYSE	FAM	Fri, Apr 30, 2010	16.95	16.95	16.88	16.90
1366	NYSE	FAM	Thu, Apr 29, 2010	16.91	16.93	16.82	16.93
1365	NYSE	FAM	Wed, Apr 28, 2010	16.85	16.93	16.81	16.84
1364	NYSE	FAM	Tue, Apr 27, 2010	16.94	16.97	16.84	16.86
1363	NYSE	FAM	Mon, Apr 26, 2010	16.90	17.00	16.90	16.93
1362	NYSE	FAM	Fri, Apr 23, 2010	16.85	16.90	16.72	16.90
1361	NYSE	FAM	Thu, Apr 22, 2010	16.65	16.82	16.64	16.82
1360	NYSE	FAM	Wed, Apr 21, 2010	16.72	16.72	16.59	16.65
1359	NYSE	FAM	Tue, Apr 20, 2010	16.60	16.66	16.53	16.66
1358	NYSE	FAM	Mon, Apr 19, 2010	16.44	16.57	16.44	16.53
1357	NYSE	FAM	Fri, Apr 16, 2010	16.59	16.59	16.43	16.52
1356	NYSE	FAM	Thu, Apr 15, 2010	16.59	16.64	16.46	16.57
1355	NYSE	FAM	Wed, Apr 14, 2010	16.53	16.57	16.43	16.57
1354	NYSE	FAM	Tue, Apr 13, 2010	16.47	16.48	16.41	16.47
1353	NYSE	FAM	Mon, Apr 12, 2010	16.38	16.47	16.37	16.40
1352	NYSE	FAM	Fri, Apr 9, 2010	16.39	16.39	16.32	16.37
1351	NYSE	FAM	Thu, Apr 8, 2010	16.42	16.42	16.29	16.38
1350	NYSE	FAM	Wed, Apr 7, 2010	16.37	16.37	16.29	16.36
1349	NYSE	FAM	Tue, Apr 6, 2010	16.22	16.31	16.22	16.30
1348	NYSE	FAM	Mon, Apr 5, 2010	16.30	16.32	16.22	16.24
1347	NYSE	FAM	Thu, Apr 1, 2010	16.26	16.34	16.23	16.32
1346	NYSE	FAM	Wed, Mar 31, 2010	16.35	16.42	16.35	16.37
1345	NYSE	FAM	Tue, Mar 30, 2010	16.38	16.38	16.31	16.38
1344	NYSE	FAM	Mon, Mar 29, 2010	16.34	16.37	16.28	16.33
1343	NYSE	FAM	Fri, Mar 26, 2010	16.40	16.41	16.25	16.34
1342	NYSE	FAM	Thu, Mar 25, 2010	16.20	16.40	16.20	16.34
1341	NYSE	FAM	Wed, Mar 24, 2010	16.19	16.24	16.17	16.20
1340	NYSE	FAM	Tue, Mar 23, 2010	16.12	16.27	16.03	16.24
1339	NYSE	FAM	Mon, Mar 22, 2010	15.97	16.25	15.86	16.17
1338	NYSE	FAM	Fri, Mar 19, 2010	16.12	16.15	15.92	15.92
1337	NYSE	FAM	Thu, Mar 18, 2010	16.27	16.28	16.12	16.14
1336	NYSE	FAM	Wed, Mar 17, 2010	16.19	16.28	16.12	16.25
1335	NYSE	FAM	Tue, Mar 16, 2010	16.26	16.28	16.08	16.20
1334	NYSE	FAM	Mon, Mar 15, 2010	16.22	16.22	16.10	16.15
1333	NYSE	FAM	Fri, Mar 12, 2010	16.15	16.20	16.12	16.17
1332	NYSE	FAM	Thu, Mar 11, 2010	16.09	16.18	16.08	16.17
1331	NYSE	FAM	Wed, Mar 10, 2010	16.22	16.27	16.11	16.11
1330	NYSE	FAM	Tue, Mar 9, 2010	16.10	16.15	16.07	16.14
1329	NYSE	FAM	Mon, Mar 8, 2010	16.10	16.12	16.07	16.12
1328	NYSE	FAM	Fri, Mar 5, 2010	15.93	16.07	15.93	16.06
1327	NYSE	FAM	Thu, Mar 4, 2010	15.98	15.99	15.68	15.94
1326	NYSE	FAM	Wed, Mar 3, 2010	16.11	16.11	15.92	15.94
1325	NYSE	FAM	Tue, Mar 2, 2010	16.10	16.10	15.92	16.03
1324	NYSE	FAM	Mon, Mar 1, 2010	15.95	16.11	15.90	16.08
1323	NYSE	FAM	Fri, Feb 26, 2010	15.93	16.01	15.79	16.01
1322	NYSE	FAM	Thu, Feb 25, 2010	15.73	15.97	15.73	15.87
1321	NYSE	FAM	Wed, Feb 24, 2010	15.81	15.84	15.75	15.78
1320	NYSE	FAM	Tue, Feb 23, 2010	15.63	15.78	15.58	15.73
1319	NYSE	FAM	Mon, Feb 22, 2010	15.76	15.76	15.57	15.57
1318	NYSE	FAM	Fri, Feb 19, 2010	15.72	15.77	15.60	15.68
1317	NYSE	FAM	Thu, Feb 18, 2010	15.76	15.81	15.71	15.80
1316	NYSE	FAM	Wed, Feb 17, 2010	15.61	15.76	15.61	15.74
1315	NYSE	FAM	Tue, Feb 16, 2010	15.44	15.64	15.44	15.60
1314	NYSE	FAM	Fri, Feb 12, 2010	15.34	15.44	15.27	15.44
1313	NYSE	FAM	Thu, Feb 11, 2010	15.30	15.41	15.29	15.38
1312	NYSE	FAM	Wed, Feb 10, 2010	15.20	15.32	15.18	15.26
1311	NYSE	FAM	Tue, Feb 9, 2010	15.02	15.32	15.02	15.25
1310	NYSE	FAM	Mon, Feb 8, 2010	14.99	15.17	14.86	15.01
1309	NYSE	FAM	Fri, Feb 5, 2010	15.59	15.62	14.64	15.16
1308	NYSE	FAM	Thu, Feb 4, 2010	16.38	16.40	15.68	15.75
1307	NYSE	FAM	Wed, Feb 3, 2010	16.38	16.47	16.38	16.41
1306	NYSE	FAM	Tue, Feb 2, 2010	16.37	16.55	16.37	16.45
1305	NYSE	FAM	Mon, Feb 1, 2010	16.38	16.44	16.35	16.41
1304	NYSE	FAM	Fri, Jan 29, 2010	16.49	16.56	16.45	16.46
1303	NYSE	FAM	Thu, Jan 28, 2010	16.59	16.59	16.48	16.50
1302	NYSE	FAM	Wed, Jan 27, 2010	16.51	16.59	16.47	16.53
1301	NYSE	FAM	Tue, Jan 26, 2010	16.59	16.60	16.47	16.51
1300	NYSE	FAM	Mon, Jan 25, 2010	16.48	16.62	16.47	16.60
1299	NYSE	FAM	Fri, Jan 22, 2010	16.42	16.54	16.38	16.45
1298	NYSE	FAM	Thu, Jan 21, 2010	16.43	16.52	16.34	16.50
1297	NYSE	FAM	Wed, Jan 20, 2010	16.45	16.50	16.39	16.47
1296	NYSE	FAM	Tue, Jan 19, 2010	16.47	16.49	16.42	16.48
1295	NYSE	FAM	Fri, Jan 15, 2010	16.47	16.49	16.32	16.41
1294	NYSE	FAM	Thu, Jan 14, 2010	16.31	16.41	16.30	16.41
1293	NYSE	FAM	Wed, Jan 13, 2010	16.32	16.32	16.26	16.31
1292	NYSE	FAM	Tue, Jan 12, 2010	16.17	16.41	16.16	16.35
1291	NYSE	FAM	Mon, Jan 11, 2010	16.25	16.28	16.10	16.20
1290	NYSE	FAM	Fri, Jan 8, 2010	16.05	16.16	16.00	16.15
1289	NYSE	FAM	Thu, Jan 7, 2010	16.00	16.04	15.93	16.04
1288	NYSE	FAM	Wed, Jan 6, 2010	15.93	16.03	15.92	15.97
1287	NYSE	FAM	Tue, Jan 5, 2010	15.91	16.07	15.89	15.97
1286	NYSE	FAM	Mon, Jan 4, 2010	15.97	16.09	15.90	15.99
1285	NYSE	FAM	Thu, Dec 31, 2009	16.00	16.04	15.90	16.03
1284	NYSE	FAM	Wed, Dec 30, 2009	16.10	16.14	16.00	16.05
1283	NYSE	FAM	Tue, Dec 29, 2009	16.11	16.17	16.07	16.17
1282	NYSE	FAM	Mon, Dec 28, 2009	16.19	16.19	16.08	16.15
1281	NYSE	FAM	Thu, Dec 24, 2009	15.96	16.14	15.96	16.14
1280	NYSE	FAM	Wed, Dec 23, 2009	15.94	16.03	15.91	15.99
1279	NYSE	FAM	Tue, Dec 22, 2009	15.98	16.01	15.89	15.98
1278	NYSE	FAM	Mon, Dec 21, 2009	15.88	16.04	15.86	15.98
1277	NYSE	FAM	Fri, Dec 18, 2009	15.87	15.95	15.87	15.88
1276	NYSE	FAM	Thu, Dec 17, 2009	15.90	15.96	15.85	15.96
1275	NYSE	FAM	Wed, Dec 16, 2009	15.91	16.08	15.81	15.92
1274	NYSE	FAM	Tue, Dec 15, 2009	15.86	15.97	15.83	15.83
1273	NYSE	FAM	Mon, Dec 14, 2009	15.96	16.07	15.81	15.83
1272	NYSE	FAM	Fri, Dec 11, 2009	15.97	16.05	15.82	15.93
1271	NYSE	FAM	Thu, Dec 10, 2009	15.88	15.96	15.76	15.87
1270	NYSE	FAM	Wed, Dec 9, 2009	15.92	15.99	15.79	15.79
1269	NYSE	FAM	Tue, Dec 8, 2009	15.86	16.01	15.86	15.96
1268	NYSE	FAM	Mon, Dec 7, 2009	15.95	16.03	15.87	16.01
1267	NYSE	FAM	Fri, Dec 4, 2009	16.10	16.25	15.98	16.01
1266	NYSE	FAM	Thu, Dec 3, 2009	16.10	16.35	16.00	16.05
1265	NYSE	FAM	Wed, Dec 2, 2009	15.90	16.29	15.90	16.20
1264	NYSE	FAM	Tue, Dec 1, 2009	16.00	16.10	15.90	15.96
1263	NYSE	FAM	Mon, Nov 30, 2009	16.04	16.19	16.00	16.12
1262	NYSE	FAM	Fri, Nov 27, 2009	15.98	16.25	15.79	16.07
1261	NYSE	FAM	Wed, Nov 25, 2009	15.84	16.37	15.84	16.36
1260	NYSE	FAM	Tue, Nov 24, 2009	15.83	15.90	15.72	15.90
1259	NYSE	FAM	Mon, Nov 23, 2009	15.81	15.84	15.57	15.79
1258	NYSE	FAM	Fri, Nov 20, 2009	15.62	15.75	15.60	15.70
1257	NYSE	FAM	Thu, Nov 19, 2009	15.80	15.80	15.64	15.74
1256	NYSE	FAM	Wed, Nov 18, 2009	15.70	15.80	15.66	15.78
1255	NYSE	FAM	Tue, Nov 17, 2009	15.68	15.69	15.50	15.68
1254	NYSE	FAM	Mon, Nov 16, 2009	15.62	15.67	15.52	15.60
1253	NYSE	FAM	Fri, Nov 13, 2009	15.38	15.57	15.37	15.55
1252	NYSE	FAM	Thu, Nov 12, 2009	15.49	15.58	15.38	15.40
1251	NYSE	FAM	Wed, Nov 11, 2009	15.50	15.59	15.44	15.48
1250	NYSE	FAM	Tue, Nov 10, 2009	15.57	15.62	15.44	15.54
1249	NYSE	FAM	Mon, Nov 9, 2009	15.38	15.62	15.38	15.62
1248	NYSE	FAM	Fri, Nov 6, 2009	15.30	15.52	15.23	15.38
1247	NYSE	FAM	Thu, Nov 5, 2009	15.10	15.39	15.10	15.38
1246	NYSE	FAM	Wed, Nov 4, 2009	15.07	15.19	14.86	15.14
1245	NYSE	FAM	Tue, Nov 3, 2009	14.69	15.05	14.62	14.90
1244	NYSE	FAM	Mon, Nov 2, 2009	14.95	15.05	14.82	14.90
1243	NYSE	FAM	Fri, Oct 30, 2009	15.25	15.25	14.74	14.96
1242	NYSE	FAM	Thu, Oct 29, 2009	14.60	15.29	14.60	15.24
1241	NYSE	FAM	Wed, Oct 28, 2009	15.41	15.43	14.79	14.80
1240	NYSE	FAM	Tue, Oct 27, 2009	15.46	15.65	15.31	15.46
1239	NYSE	FAM	Mon, Oct 26, 2009	15.55	15.73	15.46	15.52
1238	NYSE	FAM	Fri, Oct 23, 2009	15.74	15.74	15.34	15.48
1237	NYSE	FAM	Thu, Oct 22, 2009	15.67	15.74	15.58	15.61
1236	NYSE	FAM	Wed, Oct 21, 2009	15.81	15.85	15.62	15.64
1235	NYSE	FAM	Tue, Oct 20, 2009	15.73	15.80	15.63	15.69
1234	NYSE	FAM	Mon, Oct 19, 2009	15.64	15.72	15.60	15.67
1233	NYSE	FAM	Fri, Oct 16, 2009	15.58	15.70	15.50	15.64
1232	NYSE	FAM	Thu, Oct 15, 2009	15.41	15.66	15.31	15.59
1231	NYSE	FAM	Wed, Oct 14, 2009	15.60	15.70	15.50	15.56
1230	NYSE	FAM	Tue, Oct 13, 2009	15.59	15.72	15.54	15.65
1229	NYSE	FAM	Mon, Oct 12, 2009	15.80	15.86	15.56	15.74
1228	NYSE	FAM	Fri, Oct 9, 2009	15.64	15.87	15.64	15.87
1227	NYSE	FAM	Thu, Oct 8, 2009	15.50	15.76	15.50	15.71
1226	NYSE	FAM	Wed, Oct 7, 2009	15.22	15.54	15.15	15.54
1225	NYSE	FAM	Tue, Oct 6, 2009	15.14	15.31	15.12	15.31
1224	NYSE	FAM	Mon, Oct 5, 2009	15.23	15.27	15.07	15.19
1223	NYSE	FAM	Fri, Oct 2, 2009	15.24	15.29	14.97	15.10
1222	NYSE	FAM	Thu, Oct 1, 2009	15.52	15.52	15.28	15.35
1221	NYSE	FAM	Wed, Sep 30, 2009	15.51	15.51	15.39	15.49
1220	NYSE	FAM	Tue, Sep 29, 2009	15.34	15.38	15.18	15.38
1219	NYSE	FAM	Mon, Sep 28, 2009	15.24	15.33	15.09	15.30
1218	NYSE	FAM	Fri, Sep 25, 2009	15.07	15.15	15.01	15.13
1217	NYSE	FAM	Thu, Sep 24, 2009	15.19	15.21	15.01	15.04
1216	NYSE	FAM	Wed, Sep 23, 2009	15.25	15.29	15.19	15.19
1215	NYSE	FAM	Tue, Sep 22, 2009	15.09	15.35	15.09	15.23
1214	NYSE	FAM	Mon, Sep 21, 2009	15.24	15.32	15.05	15.09
1213	NYSE	FAM	Fri, Sep 18, 2009	15.32	15.33	15.22	15.25
1212	NYSE	FAM	Thu, Sep 17, 2009	15.21	15.54	15.16	15.22
1211	NYSE	FAM	Wed, Sep 16, 2009	15.00	15.11	14.95	15.11
1210	NYSE	FAM	Tue, Sep 15, 2009	14.89	14.94	14.88	14.94
1209	NYSE	FAM	Mon, Sep 14, 2009	14.76	14.87	14.64	14.87
1208	NYSE	FAM	Fri, Sep 11, 2009	14.89	14.91	14.76	14.80
1207	NYSE	FAM	Thu, Sep 10, 2009	14.78	14.91	14.78	14.87
1206	NYSE	FAM	Wed, Sep 9, 2009	14.65	14.83	14.64	14.80
1205	NYSE	FAM	Tue, Sep 8, 2009	14.52	14.78	14.52	14.75
1204	NYSE	FAM	Fri, Sep 4, 2009	14.46	14.62	14.42	14.60
1203	NYSE	FAM	Thu, Sep 3, 2009	14.41	14.60	14.41	14.57
1202	NYSE	FAM	Wed, Sep 2, 2009	14.55	14.58	14.28	14.52
1201	NYSE	FAM	Tue, Sep 1, 2009	14.59	14.63	14.43	14.57
1200	NYSE	FAM	Mon, Aug 31, 2009	14.47	14.72	14.46	14.65
1199	NYSE	FAM	Fri, Aug 28, 2009	14.56	14.74	14.55	14.68
1198	NYSE	FAM	Thu, Aug 27, 2009	14.45	14.67	14.45	14.63
1197	NYSE	FAM	Wed, Aug 26, 2009	14.45	14.67	14.30	14.60
1196	NYSE	FAM	Tue, Aug 25, 2009	14.29	14.44	14.27	14.41
1195	NYSE	FAM	Mon, Aug 24, 2009	14.30	14.36	14.25	14.30
1194	NYSE	FAM	Fri, Aug 21, 2009	14.30	14.35	14.26	14.31
1193	NYSE	FAM	Thu, Aug 20, 2009	14.10	14.30	14.01	14.29
1192	NYSE	FAM	Wed, Aug 19, 2009	14.00	14.24	14.00	14.20
1191	NYSE	FAM	Tue, Aug 18, 2009	13.92	14.20	13.92	14.17
1190	NYSE	FAM	Mon, Aug 17, 2009	14.25	14.25	13.91	13.97
1189	NYSE	FAM	Fri, Aug 14, 2009	14.34	14.34	14.20	14.21
1188	NYSE	FAM	Thu, Aug 13, 2009	14.28	14.47	14.28	14.32
1187	NYSE	FAM	Wed, Aug 12, 2009	14.08	14.27	14.08	14.27
1186	NYSE	FAM	Tue, Aug 11, 2009	13.98	14.18	13.98	14.16
1185	NYSE	FAM	Mon, Aug 10, 2009	13.95	14.07	13.95	14.05
1184	NYSE	FAM	Fri, Aug 7, 2009	13.92	14.11	13.91	14.06
1183	NYSE	FAM	Thu, Aug 6, 2009	13.97	14.07	13.91	13.92
1182	NYSE	FAM	Wed, Aug 5, 2009	13.89	14.07	13.89	14.07
1181	NYSE	FAM	Tue, Aug 4, 2009	13.90	13.99	13.85	13.98
1180	NYSE	FAM	Mon, Aug 3, 2009	13.93	13.93	13.91	13.93
1179	NYSE	FAM	Fri, Jul 31, 2009	13.79	14.00	13.71	14.00
1178	NYSE	FAM	Thu, Jul 30, 2009	13.75	13.80	13.75	13.80
1177	NYSE	FAM	Wed, Jul 29, 2009	13.75	13.78	13.70	13.75
1176	NYSE	FAM	Tue, Jul 28, 2009	13.75	13.78	13.71	13.75
1175	NYSE	FAM	Mon, Jul 27, 2009	13.79	13.85	13.73	13.76
1174	NYSE	FAM	Fri, Jul 24, 2009	13.75	13.88	13.70	13.80
1173	NYSE	FAM	Thu, Jul 23, 2009	13.70	13.74	13.63	13.74
1172	NYSE	FAM	Wed, Jul 22, 2009	13.60	13.65	13.53	13.64
1171	NYSE	FAM	Tue, Jul 21, 2009	13.56	13.64	13.52	13.59
1170	NYSE	FAM	Mon, Jul 20, 2009	13.62	13.74	13.46	13.56
1169	NYSE	FAM	Fri, Jul 17, 2009	13.60	13.63	13.56	13.63
1168	NYSE	FAM	Thu, Jul 16, 2009	13.50	13.58	13.50	13.57
1167	NYSE	FAM	Wed, Jul 15, 2009	13.50	13.50	13.42	13.50
1166	NYSE	FAM	Tue, Jul 14, 2009	13.33	13.35	13.21	13.34
1165	NYSE	FAM	Mon, Jul 13, 2009	13.22	13.37	13.22	13.35
1164	NYSE	FAM	Fri, Jul 10, 2009	13.20	13.30	13.14	13.25
1163	NYSE	FAM	Thu, Jul 9, 2009	13.18	13.25	13.08	13.21
1162	NYSE	FAM	Wed, Jul 8, 2009	13.22	13.30	13.19	13.21
1161	NYSE	FAM	Tue, Jul 7, 2009	13.21	13.36	13.20	13.26
1160	NYSE	FAM	Mon, Jul 6, 2009	13.25	13.46	13.15	13.32
1159	NYSE	FAM	Thu, Jul 2, 2009	13.29	13.58	13.20	13.48
1158	NYSE	FAM	Wed, Jul 1, 2009	13.20	13.34	13.16	13.28
1157	NYSE	FAM	Tue, Jun 30, 2009	13.12	13.35	13.12	13.32
1156	NYSE	FAM	Mon, Jun 29, 2009	13.01	13.20	13.01	13.15
1155	NYSE	FAM	Fri, Jun 26, 2009	12.99	13.10	12.99	13.10
1154	NYSE	FAM	Thu, Jun 25, 2009	12.79	13.07	12.76	13.03
1153	NYSE	FAM	Wed, Jun 24, 2009	12.75	13.05	12.75	12.96
1152	NYSE	FAM	Tue, Jun 23, 2009	12.93	13.08	12.66	12.80
1151	NYSE	FAM	Mon, Jun 22, 2009	12.98	12.98	12.83	12.92
1150	NYSE	FAM	Fri, Jun 19, 2009	12.90	13.03	12.89	13.01
1149	NYSE	FAM	Thu, Jun 18, 2009	12.86	12.98	12.82	12.94
1148	NYSE	FAM	Wed, Jun 17, 2009	12.89	13.00	12.73	12.88
1147	NYSE	FAM	Tue, Jun 16, 2009	12.86	12.99	12.82	12.85
1146	NYSE	FAM	Mon, Jun 15, 2009	12.73	12.94	12.73	12.94
1145	NYSE	FAM	Fri, Jun 12, 2009	12.90	12.98	12.83	12.95
1144	NYSE	FAM	Thu, Jun 11, 2009	12.79	12.94	12.79	12.87
1143	NYSE	FAM	Wed, Jun 10, 2009	12.77	12.90	12.77	12.86
1142	NYSE	FAM	Tue, Jun 9, 2009	12.80	12.90	12.80	12.84
1141	NYSE	FAM	Mon, Jun 8, 2009	12.90	12.95	12.80	12.90
1140	NYSE	FAM	Fri, Jun 5, 2009	12.93	13.00	12.78	13.00
1139	NYSE	FAM	Thu, Jun 4, 2009	12.71	12.90	12.70	12.88
1138	NYSE	FAM	Wed, Jun 3, 2009	12.66	12.90	12.58	12.79
1137	NYSE	FAM	Tue, Jun 2, 2009	12.68	12.95	12.68	12.88
1136	NYSE	FAM	Mon, Jun 1, 2009	12.85	12.90	12.77	12.82
1135	NYSE	FAM	Fri, May 29, 2009	12.69	12.93	12.69	12.87
1134	NYSE	FAM	Thu, May 28, 2009	12.67	12.85	12.67	12.78
1133	NYSE	FAM	Wed, May 27, 2009	12.75	12.89	12.68	12.74
1132	NYSE	FAM	Tue, May 26, 2009	12.57	12.82	12.47	12.75
1131	NYSE	FAM	Fri, May 22, 2009	12.38	12.72	12.38	12.65
1130	NYSE	FAM	Thu, May 21, 2009	12.35	12.48	12.35	12.47
1129	NYSE	FAM	Wed, May 20, 2009	12.30	12.60	12.30	12.40
1128	NYSE	FAM	Tue, May 19, 2009	11.83	12.35	11.83	12.33
1127	NYSE	FAM	Mon, May 18, 2009	11.60	11.95	11.58	11.92
1126	NYSE	FAM	Fri, May 15, 2009	11.69	11.75	11.60	11.60
1125	NYSE	FAM	Thu, May 14, 2009	11.27	11.75	11.27	11.66
1124	NYSE	FAM	Wed, May 13, 2009	11.90	11.93	11.05	11.35
1123	NYSE	FAM	Tue, May 12, 2009	11.91	12.09	11.77	11.99
1122	NYSE	FAM	Mon, May 11, 2009	11.76	12.06	11.75	11.96
1121	NYSE	FAM	Fri, May 8, 2009	11.71	12.07	11.70	12.05
1120	NYSE	FAM	Thu, May 7, 2009	11.65	11.86	11.56	11.75
1119	NYSE	FAM	Wed, May 6, 2009	11.45	11.77	11.45	11.64
1118	NYSE	FAM	Tue, May 5, 2009	11.51	11.60	11.42	11.46
1117	NYSE	FAM	Mon, May 4, 2009	11.46	11.69	11.43	11.59
1116	NYSE	FAM	Fri, May 1, 2009	11.45	11.62	11.26	11.46
1115	NYSE	FAM	Thu, Apr 30, 2009	11.55	11.62	11.53	11.54
1114	NYSE	FAM	Wed, Apr 29, 2009	11.39	11.59	11.39	11.50
1113	NYSE	FAM	Tue, Apr 28, 2009	11.12	11.42	11.12	11.39
1112	NYSE	FAM	Mon, Apr 27, 2009	11.27	11.35	11.27	11.29
1111	NYSE	FAM	Fri, Apr 24, 2009	11.28	11.41	11.28	11.41
1110	NYSE	FAM	Thu, Apr 23, 2009	11.27	11.37	11.18	11.37
1109	NYSE	FAM	Wed, Apr 22, 2009	11.05	11.25	11.00	11.16
1108	NYSE	FAM	Tue, Apr 21, 2009	11.01	11.30	11.01	11.24
1107	NYSE	FAM	Mon, Apr 20, 2009	11.15	11.18	11.01	11.04
1106	NYSE	FAM	Fri, Apr 17, 2009	11.24	11.28	11.06	11.23
1105	NYSE	FAM	Thu, Apr 16, 2009	10.96	11.10	10.80	11.10
1104	NYSE	FAM	Wed, Apr 15, 2009	10.97	10.99	10.83	10.98
1103	NYSE	FAM	Tue, Apr 14, 2009	10.75	11.50	10.70	10.89
1102	NYSE	FAM	Mon, Apr 13, 2009	10.82	10.87	10.65	10.83
1101	NYSE	FAM	Thu, Apr 9, 2009	10.67	10.95	10.52	10.88
1100	NYSE	FAM	Wed, Apr 8, 2009	10.26	10.75	10.23	10.64
1099	NYSE	FAM	Tue, Apr 7, 2009	10.26	10.38	10.15	10.31
1098	NYSE	FAM	Mon, Apr 6, 2009	10.41	10.53	10.36	10.41
1097	NYSE	FAM	Fri, Apr 3, 2009	10.39	10.71	10.39	10.60
1096	NYSE	FAM	Thu, Apr 2, 2009	10.44	10.70	10.33	10.65
1095	NYSE	FAM	Wed, Apr 1, 2009	9.93	10.60	9.93	10.57
1094	NYSE	FAM	Tue, Mar 31, 2009	10.21	10.49	10.21	10.49
1093	NYSE	FAM	Mon, Mar 30, 2009	10.25	10.30	10.20	10.27
1092	NYSE	FAM	Fri, Mar 27, 2009	10.36	10.70	10.36	10.56
1091	NYSE	FAM	Thu, Mar 26, 2009	10.59	10.65	10.35	10.58
1090	NYSE	FAM	Wed, Mar 25, 2009	10.61	10.66	10.53	10.61
1089	NYSE	FAM	Tue, Mar 24, 2009	10.52	10.60	10.49	10.56
1088	NYSE	FAM	Mon, Mar 23, 2009	10.70	10.70	10.44	10.62
1087	NYSE	FAM	Fri, Mar 20, 2009	10.12	10.38	10.12	10.29
1086	NYSE	FAM	Thu, Mar 19, 2009	10.23	10.55	10.22	10.22
1085	NYSE	FAM	Wed, Mar 18, 2009	9.86	10.36	9.85	10.28
1084	NYSE	FAM	Tue, Mar 17, 2009	10.00	10.04	9.94	9.98
1083	NYSE	FAM	Mon, Mar 16, 2009	9.87	10.19	9.73	10.03
1082	NYSE	FAM	Fri, Mar 13, 2009	9.59	9.79	9.59	9.71
1081	NYSE	FAM	Thu, Mar 12, 2009	9.35	9.77	9.18	9.70
1080	NYSE	FAM	Wed, Mar 11, 2009	9.30	9.49	9.15	9.37
1079	NYSE	FAM	Tue, Mar 10, 2009	8.75	9.20	8.75	9.16
1078	NYSE	FAM	Mon, Mar 9, 2009	9.10	9.10	8.78	8.85
1077	NYSE	FAM	Fri, Mar 6, 2009	9.23	9.23	9.00	9.14
1076	NYSE	FAM	Thu, Mar 5, 2009	9.20	9.43	9.07	9.42
1075	NYSE	FAM	Wed, Mar 4, 2009	9.03	9.56	8.98	9.50
1074	NYSE	FAM	Tue, Mar 3, 2009	9.31	9.36	8.87	9.35
1073	NYSE	FAM	Mon, Mar 2, 2009	10.02	10.02	9.18	9.23
1072	NYSE	FAM	Fri, Feb 27, 2009	10.07	10.33	9.85	10.16
1071	NYSE	FAM	Thu, Feb 26, 2009	10.25	10.39	10.14	10.14
1070	NYSE	FAM	Wed, Feb 25, 2009	10.27	10.28	10.15	10.19
1069	NYSE	FAM	Tue, Feb 24, 2009	9.80	10.42	9.80	10.25
1068	NYSE	FAM	Mon, Feb 23, 2009	10.20	10.27	9.70	9.75
1067	NYSE	FAM	Fri, Feb 20, 2009	10.25	10.25	9.82	9.91
1066	NYSE	FAM	Thu, Feb 19, 2009	10.50	10.56	10.26	10.28
1065	NYSE	FAM	Wed, Feb 18, 2009	10.56	10.56	10.23	10.24
1064	NYSE	FAM	Tue, Feb 17, 2009	10.72	10.75	10.50	10.50
1063	NYSE	FAM	Fri, Feb 13, 2009	10.55	10.86	10.55	10.77
1062	NYSE	FAM	Thu, Feb 12, 2009	10.90	10.91	10.65	10.65
1061	NYSE	FAM	Wed, Feb 11, 2009	11.11	11.11	10.65	10.82
1060	NYSE	FAM	Tue, Feb 10, 2009	10.77	10.80	10.73	10.79
1059	NYSE	FAM	Mon, Feb 9, 2009	10.73	10.95	10.70	10.84
1058	NYSE	FAM	Fri, Feb 6, 2009	10.57	10.87	10.57	10.84
1057	NYSE	FAM	Thu, Feb 5, 2009	10.60	10.70	10.49	10.62
1056	NYSE	FAM	Wed, Feb 4, 2009	10.73	10.90	10.70	10.81
1055	NYSE	FAM	Tue, Feb 3, 2009	10.81	10.94	10.55	10.94
1054	NYSE	FAM	Mon, Feb 2, 2009	10.80	10.90	10.50	10.81
1053	NYSE	FAM	Fri, Jan 30, 2009	10.97	11.07	10.91	10.98
1052	NYSE	FAM	Thu, Jan 29, 2009	11.10	11.10	10.90	11.06
1051	NYSE	FAM	Wed, Jan 28, 2009	11.00	11.27	11.00	11.17
1050	NYSE	FAM	Tue, Jan 27, 2009	10.87	11.04	10.86	10.97
1049	NYSE	FAM	Mon, Jan 26, 2009	10.79	11.33	10.75	10.81
1048	NYSE	FAM	Fri, Jan 23, 2009	10.33	10.92	10.33	10.79
1047	NYSE	FAM	Thu, Jan 22, 2009	10.55	10.60	10.37	10.51
1046	NYSE	FAM	Wed, Jan 21, 2009	10.50	10.66	10.28	10.48
1045	NYSE	FAM	Tue, Jan 20, 2009	10.60	10.74	10.34	10.34
1044	NYSE	FAM	Fri, Jan 16, 2009	10.30	10.69	10.30	10.51
1043	NYSE	FAM	Thu, Jan 15, 2009	10.17	10.48	10.15	10.30
1042	NYSE	FAM	Wed, Jan 14, 2009	10.70	10.70	10.36	10.40
1041	NYSE	FAM	Tue, Jan 13, 2009	10.33	10.83	10.32	10.78
1040	NYSE	FAM	Mon, Jan 12, 2009	10.40	10.85	10.35	10.58
1039	NYSE	FAM	Fri, Jan 9, 2009	10.40	10.77	10.40	10.55
1038	NYSE	FAM	Thu, Jan 8, 2009	10.39	10.81	10.32	10.66
1037	NYSE	FAM	Wed, Jan 7, 2009	10.55	10.95	10.55	10.70
1036	NYSE	FAM	Tue, Jan 6, 2009	10.64	10.90	10.63	10.90
1035	NYSE	FAM	Mon, Jan 5, 2009	10.51	10.77	10.41	10.75
1034	NYSE	FAM	Fri, Jan 2, 2009	9.89	10.63	9.89	10.57
1033	NYSE	FAM	Wed, Dec 31, 2008	10.38	10.44	10.13	10.40
1032	NYSE	FAM	Tue, Dec 30, 2008	10.10	10.36	10.10	10.18
1031	NYSE	FAM	Mon, Dec 29, 2008	10.21	10.33	10.05	10.21
1030	NYSE	FAM	Fri, Dec 26, 2008	10.22	10.40	10.21	10.33
1029	NYSE	FAM	Wed, Dec 24, 2008	9.82	10.43	9.82	10.35
1028	NYSE	FAM	Tue, Dec 23, 2008	9.79	9.93	9.67	9.88
1027	NYSE	FAM	Mon, Dec 22, 2008	9.68	9.79	9.64	9.69
1026	NYSE	FAM	Fri, Dec 19, 2008	9.19	10.09	9.19	9.70
1025	NYSE	FAM	Thu, Dec 18, 2008	9.11	9.49	9.11	9.28
1024	NYSE	FAM	Wed, Dec 17, 2008	8.68	9.25	8.68	9.15
1023	NYSE	FAM	Tue, Dec 16, 2008	8.45	8.71	8.39	8.66
1022	NYSE	FAM	Mon, Dec 15, 2008	8.47	8.49	8.40	8.42
1021	NYSE	FAM	Fri, Dec 12, 2008	8.27	8.58	8.10	8.34
1020	NYSE	FAM	Thu, Dec 11, 2008	8.31	8.51	8.30	8.33
1019	NYSE	FAM	Wed, Dec 10, 2008	8.32	8.38	8.30	8.38
1018	NYSE	FAM	Tue, Dec 9, 2008	8.30	8.46	8.27	8.28
1017	NYSE	FAM	Mon, Dec 8, 2008	8.21	8.56	8.19	8.50
1016	NYSE	FAM	Fri, Dec 5, 2008	8.11	8.16	8.08	8.13
1015	NYSE	FAM	Thu, Dec 4, 2008	8.25	8.40	8.22	8.24
1014	NYSE	FAM	Wed, Dec 3, 2008	8.22	8.59	8.13	8.43
1013	NYSE	FAM	Tue, Dec 2, 2008	8.11	8.56	8.09	8.54
1012	NYSE	FAM	Mon, Dec 1, 2008	8.86	8.86	8.44	8.51
1011	NYSE	FAM	Fri, Nov 28, 2008	8.73	9.20	8.73	9.20
1010	NYSE	FAM	Wed, Nov 26, 2008	8.67	9.06	8.65	8.92
1009	NYSE	FAM	Tue, Nov 25, 2008	8.32	8.70	8.27	8.53
1008	NYSE	FAM	Mon, Nov 24, 2008	8.12	8.47	7.90	8.26
1007	NYSE	FAM	Fri, Nov 21, 2008	8.00	8.10	7.63	7.93
1006	NYSE	FAM	Thu, Nov 20, 2008	8.05	8.21	7.89	7.92
1005	NYSE	FAM	Wed, Nov 19, 2008	8.60	8.73	8.25	8.25
1004	NYSE	FAM	Tue, Nov 18, 2008	8.91	9.03	8.66	8.81
1003	NYSE	FAM	Mon, Nov 17, 2008	9.21	9.21	8.74	9.07
1002	NYSE	FAM	Fri, Nov 14, 2008	9.10	9.30	9.05	9.17
1001	NYSE	FAM	Thu, Nov 13, 2008	9.45	9.79	8.87	9.42
1000	NYSE	FAM	Wed, Nov 12, 2008	9.38	9.52	9.35	9.45
999	NYSE	FAM	Tue, Nov 11, 2008	9.69	10.02	9.61	9.73
998	NYSE	FAM	Mon, Nov 10, 2008	10.12	10.24	9.96	9.96
997	NYSE	FAM	Fri, Nov 7, 2008	9.81	10.28	9.81	10.09
996	NYSE	FAM	Thu, Nov 6, 2008	10.21	10.31	10.05	10.05
995	NYSE	FAM	Wed, Nov 5, 2008	10.05	10.49	10.05	10.35
994	NYSE	FAM	Tue, Nov 4, 2008	10.00	10.26	10.00	10.25
993	NYSE	FAM	Mon, Nov 3, 2008	9.75	10.08	9.75	10.05
992	NYSE	FAM	Fri, Oct 31, 2008	9.85	10.01	9.77	9.95
991	NYSE	FAM	Thu, Oct 30, 2008	9.84	10.04	9.84	9.93
990	NYSE	FAM	Wed, Oct 29, 2008	9.85	9.94	9.68	9.94
989	NYSE	FAM	Tue, Oct 28, 2008	9.43	9.87	9.43	9.87
988	NYSE	FAM	Mon, Oct 27, 2008	9.25	9.50	9.00	9.40
987	NYSE	FAM	Fri, Oct 24, 2008	9.10	9.46	8.79	9.33
986	NYSE	FAM	Thu, Oct 23, 2008	9.96	10.50	9.84	9.90
985	NYSE	FAM	Wed, Oct 22, 2008	10.20	10.28	9.78	9.78
984	NYSE	FAM	Tue, Oct 21, 2008	10.68	11.07	10.29	10.52
983	NYSE	FAM	Mon, Oct 20, 2008	10.55	11.03	10.52	11.03
982	NYSE	FAM	Fri, Oct 17, 2008	9.66	10.53	9.66	10.46
981	NYSE	FAM	Thu, Oct 16, 2008	9.80	10.07	9.74	10.04
980	NYSE	FAM	Wed, Oct 15, 2008	9.81	10.23	9.68	9.93
979	NYSE	FAM	Tue, Oct 14, 2008	10.33	11.27	10.08	10.89
978	NYSE	FAM	Mon, Oct 13, 2008	8.64	10.32	8.50	10.07
977	NYSE	FAM	Fri, Oct 10, 2008	8.69	8.69	6.55	8.21
976	NYSE	FAM	Thu, Oct 9, 2008	9.01	9.69	8.89	8.92
975	NYSE	FAM	Wed, Oct 8, 2008	10.26	10.27	9.04	9.90
974	NYSE	FAM	Tue, Oct 7, 2008	11.08	11.08	10.46	10.46
973	NYSE	FAM	Mon, Oct 6, 2008	11.87	11.87	10.71	11.02
972	NYSE	FAM	Fri, Oct 3, 2008	11.87	12.19	11.80	12.09
971	NYSE	FAM	Thu, Oct 2, 2008	11.70	11.99	11.70	11.90
970	NYSE	FAM	Wed, Oct 1, 2008	11.67	12.05	11.50	12.05
969	NYSE	FAM	Tue, Sep 30, 2008	11.71	11.90	11.70	11.89
968	NYSE	FAM	Mon, Sep 29, 2008	12.31	12.31	11.60	11.66
967	NYSE	FAM	Fri, Sep 26, 2008	12.33	12.61	12.51	12.51
966	NYSE	FAM	Thu, Sep 25, 2008	13.03	13.14	12.74	13.09
965	NYSE	FAM	Wed, Sep 24, 2008	12.83	13.02	12.82	12.98
964	NYSE	FAM	Tue, Sep 23, 2008	13.04	13.05	12.82	13.02
963	NYSE	FAM	Mon, Sep 22, 2008	13.24	13.25	12.70	13.02
962	NYSE	FAM	Fri, Sep 19, 2008	12.37	13.34	12.37	13.21
961	NYSE	FAM	Thu, Sep 18, 2008	11.49	12.00	11.24	12.00
960	NYSE	FAM	Wed, Sep 17, 2008	12.90	12.95	12.06	12.06
959	NYSE	FAM	Tue, Sep 16, 2008	12.90	13.06	12.62	12.95
958	NYSE	FAM	Mon, Sep 15, 2008	13.80	13.81	13.18	13.28
957	NYSE	FAM	Fri, Sep 12, 2008	13.90	13.90	13.72	13.87
956	NYSE	FAM	Thu, Sep 11, 2008	13.97	14.12	13.88	13.91
955	NYSE	FAM	Wed, Sep 10, 2008	14.26	14.26	13.99	14.11
954	NYSE	FAM	Tue, Sep 9, 2008	14.50	14.51	14.24	14.24
953	NYSE	FAM	Mon, Sep 8, 2008	14.55	14.61	14.51	14.55
952	NYSE	FAM	Fri, Sep 5, 2008	14.54	14.73	14.50	14.55
951	NYSE	FAM	Thu, Sep 4, 2008	14.80	14.83	14.64	14.74
950	NYSE	FAM	Wed, Sep 3, 2008	14.86	14.90	14.83	14.87
949	NYSE	FAM	Tue, Sep 2, 2008	14.93	14.98	14.81	14.94
948	NYSE	FAM	Fri, Aug 29, 2008	14.87	15.05	14.87	15.01
947	NYSE	FAM	Thu, Aug 28, 2008	14.85	14.98	14.85	14.98
946	NYSE	FAM	Wed, Aug 27, 2008	14.77	14.85	14.77	14.80
945	NYSE	FAM	Tue, Aug 26, 2008	14.83	14.93	14.76	14.81
944	NYSE	FAM	Mon, Aug 25, 2008	14.85	14.94	14.82	14.86
943	NYSE	FAM	Fri, Aug 22, 2008	14.94	15.01	14.85	14.93
942	NYSE	FAM	Thu, Aug 21, 2008	14.92	15.04	14.92	14.92
941	NYSE	FAM	Wed, Aug 20, 2008	14.98	15.09	14.92	14.98
940	NYSE	FAM	Tue, Aug 19, 2008	14.93	15.05	14.92	15.05
939	NYSE	FAM	Mon, Aug 18, 2008	14.93	15.12	14.93	14.96
938	NYSE	FAM	Fri, Aug 15, 2008	15.10	15.10	15.01	15.03
937	NYSE	FAM	Thu, Aug 14, 2008	14.92	15.08	14.92	15.03
936	NYSE	FAM	Wed, Aug 13, 2008	14.94	15.01	14.90	14.94
935	NYSE	FAM	Tue, Aug 12, 2008	15.17	15.28	15.00	15.03
934	NYSE	FAM	Mon, Aug 11, 2008	15.36	15.41	15.17	15.21
933	NYSE	FAM	Fri, Aug 8, 2008	15.43	15.55	15.43	15.43
932	NYSE	FAM	Thu, Aug 7, 2008	15.44	15.55	15.43	15.46
931	NYSE	FAM	Wed, Aug 6, 2008	15.34	15.55	15.34	15.49
930	NYSE	FAM	Tue, Aug 5, 2008	15.49	15.56	15.49	15.52
929	NYSE	FAM	Mon, Aug 4, 2008	15.77	15.77	15.49	15.52
928	NYSE	FAM	Fri, Aug 1, 2008	15.54	15.74	15.53	15.74
927	NYSE	FAM	Thu, Jul 31, 2008	15.61	15.84	15.61	15.70
926	NYSE	FAM	Wed, Jul 30, 2008	15.66	15.72	15.66	15.69
925	NYSE	FAM	Tue, Jul 29, 2008	15.40	15.66	15.40	15.62
924	NYSE	FAM	Mon, Jul 28, 2008	15.48	15.64	15.48	15.54
923	NYSE	FAM	Fri, Jul 25, 2008	15.68	15.71	15.53	15.62
922	NYSE	FAM	Thu, Jul 24, 2008	15.90	15.90	15.69	15.73
921	NYSE	FAM	Wed, Jul 23, 2008	15.86	15.90	15.80	15.90
920	NYSE	FAM	Tue, Jul 22, 2008	15.63	15.90	15.54	15.83
919	NYSE	FAM	Mon, Jul 21, 2008	15.77	15.85	15.67	15.78
918	NYSE	FAM	Fri, Jul 18, 2008	15.37	15.49	15.37	15.47
917	NYSE	FAM	Thu, Jul 17, 2008	15.31	15.59	15.31	15.47
916	NYSE	FAM	Wed, Jul 16, 2008	15.20	15.44	14.99	15.24
915	NYSE	FAM	Tue, Jul 15, 2008	15.28	15.34	14.96	15.27
914	NYSE	FAM	Mon, Jul 14, 2008	15.58	15.64	15.43	15.47
913	NYSE	FAM	Fri, Jul 11, 2008	15.58	15.76	15.58	15.64
912	NYSE	FAM	Thu, Jul 10, 2008	15.64	15.83	15.64	15.72
911	NYSE	FAM	Wed, Jul 9, 2008	15.70	15.84	15.63	15.75
910	NYSE	FAM	Tue, Jul 8, 2008	15.70	15.82	15.70	15.79
909	NYSE	FAM	Mon, Jul 7, 2008	15.86	15.97	15.68	15.82
908	NYSE	FAM	Thu, Jul 3, 2008	15.96	16.10	15.91	16.03
907	NYSE	FAM	Wed, Jul 2, 2008	15.96	16.12	15.93	15.96
906	NYSE	FAM	Tue, Jul 1, 2008	15.97	16.16	15.96	16.06
905	NYSE	FAM	Mon, Jun 30, 2008	16.45	16.45	16.32	16.32
904	NYSE	FAM	Fri, Jun 27, 2008	16.31	16.48	16.30	16.44
903	NYSE	FAM	Thu, Jun 26, 2008	16.37	16.44	16.34	16.40
902	NYSE	FAM	Wed, Jun 25, 2008	16.60	16.60	16.39	16.40
901	NYSE	FAM	Tue, Jun 24, 2008	16.57	16.57	16.43	16.44
900	NYSE	FAM	Mon, Jun 23, 2008	16.66	16.71	16.41	16.51
899	NYSE	FAM	Fri, Jun 20, 2008	16.54	16.56	16.45	16.55
898	NYSE	FAM	Thu, Jun 19, 2008	16.51	16.58	16.41	16.42
897	NYSE	FAM	Wed, Jun 18, 2008	16.52	16.57	16.39	16.57
896	NYSE	FAM	Tue, Jun 17, 2008	16.59	16.64	16.50	16.57
895	NYSE	FAM	Mon, Jun 16, 2008	16.51	16.57	16.45	16.48
894	NYSE	FAM	Fri, Jun 13, 2008	16.36	16.54	16.33	16.50
893	NYSE	FAM	Thu, Jun 12, 2008	16.55	16.55	16.22	16.32
892	NYSE	FAM	Wed, Jun 11, 2008	16.75	16.75	16.37	16.41
891	NYSE	FAM	Tue, Jun 10, 2008	16.63	16.72	16.60	16.68
890	NYSE	FAM	Mon, Jun 9, 2008	16.80	16.80	16.61	16.61
889	NYSE	FAM	Fri, Jun 6, 2008	16.84	16.85	16.73	16.74
888	NYSE	FAM	Thu, Jun 5, 2008	16.74	16.78	16.66	16.78
887	NYSE	FAM	Wed, Jun 4, 2008	16.76	16.83	16.70	16.75
886	NYSE	FAM	Tue, Jun 3, 2008	16.92	16.96	16.75	16.85
885	NYSE	FAM	Mon, Jun 2, 2008	17.01	17.04	16.87	16.92
884	NYSE	FAM	Fri, May 30, 2008	17.15	17.25	17.14	17.14
883	NYSE	FAM	Thu, May 29, 2008	17.24	17.26	17.12	17.20
882	NYSE	FAM	Wed, May 28, 2008	17.04	17.14	17.02	17.11
881	NYSE	FAM	Tue, May 27, 2008	16.94	17.11	16.91	17.11
880	NYSE	FAM	Fri, May 23, 2008	16.80	16.96	16.80	16.91
879	NYSE	FAM	Thu, May 22, 2008	16.70	16.85	16.69	16.83
878	NYSE	FAM	Wed, May 21, 2008	16.78	16.82	16.71	16.75
877	NYSE	FAM	Tue, May 20, 2008	16.65	16.73	16.61	16.70
876	NYSE	FAM	Mon, May 19, 2008	16.65	16.75	16.58	16.65
875	NYSE	FAM	Fri, May 16, 2008	16.56	16.74	16.56	16.68
874	NYSE	FAM	Thu, May 15, 2008	16.64	16.71	16.60	16.64
873	NYSE	FAM	Wed, May 14, 2008	16.65	16.80	16.60	16.67
872	NYSE	FAM	Tue, May 13, 2008	16.91	16.91	16.64	16.64
871	NYSE	FAM	Mon, May 12, 2008	16.72	16.92	16.72	16.85
870	NYSE	FAM	Fri, May 9, 2008	16.86	16.86	16.68	16.70
869	NYSE	FAM	Thu, May 8, 2008	16.77	16.83	16.75	16.80
868	NYSE	FAM	Wed, May 7, 2008	16.68	16.76	16.67	16.75
867	NYSE	FAM	Tue, May 6, 2008	16.58	16.73	16.58	16.69
866	NYSE	FAM	Mon, May 5, 2008	16.77	16.77	16.57	16.67
865	NYSE	FAM	Fri, May 2, 2008	16.71	16.79	16.68	16.72
864	NYSE	FAM	Thu, May 1, 2008	16.63	16.80	16.57	16.70
863	NYSE	FAM	Wed, Apr 30, 2008	16.70	16.81	16.70	16.80
862	NYSE	FAM	Tue, Apr 29, 2008	16.69	16.82	16.59	16.73
861	NYSE	FAM	Mon, Apr 28, 2008	16.80	16.84	16.76	16.77
860	NYSE	FAM	Fri, Apr 25, 2008	16.87	16.96	16.78	16.81
859	NYSE	FAM	Thu, Apr 24, 2008	16.76	17.02	16.65	16.97
858	NYSE	FAM	Wed, Apr 23, 2008	16.73	16.93	16.67	16.81
857	NYSE	FAM	Tue, Apr 22, 2008	16.70	16.87	16.70	16.74
856	NYSE	FAM	Mon, Apr 21, 2008	16.78	16.85	16.76	16.76
855	NYSE	FAM	Fri, Apr 18, 2008	16.65	16.81	16.64	16.65
854	NYSE	FAM	Thu, Apr 17, 2008	16.61	16.70	16.58	16.66
853	NYSE	FAM	Wed, Apr 16, 2008	16.55	16.63	16.50	16.62
852	NYSE	FAM	Tue, Apr 15, 2008	16.58	16.58	16.40	16.53
851	NYSE	FAM	Mon, Apr 14, 2008	16.65	16.84	16.55	16.57
850	NYSE	FAM	Fri, Apr 11, 2008	16.52	16.63	16.48	16.63
849	NYSE	FAM	Thu, Apr 10, 2008	16.51	16.59	16.46	16.55
848	NYSE	FAM	Wed, Apr 9, 2008	16.55	16.55	16.44	16.45
847	NYSE	FAM	Tue, Apr 8, 2008	16.52	16.55	16.48	16.55
846	NYSE	FAM	Mon, Apr 7, 2008	16.51	16.66	16.48	16.53
845	NYSE	FAM	Fri, Apr 4, 2008	16.62	16.64	16.47	16.50
844	NYSE	FAM	Thu, Apr 3, 2008	16.50	16.60	16.50	16.57
843	NYSE	FAM	Wed, Apr 2, 2008	16.53	16.56	16.31	16.50
842	NYSE	FAM	Tue, Apr 1, 2008	16.44	16.60	16.41	16.53
841	NYSE	FAM	Mon, Mar 31, 2008	16.46	16.57	16.44	16.51
840	NYSE	FAM	Fri, Mar 28, 2008	16.51	16.62	16.43	16.45
839	NYSE	FAM	Thu, Mar 27, 2008	16.30	16.52	16.30	16.46
838	NYSE	FAM	Wed, Mar 26, 2008	16.38	16.46	16.32	16.39
837	NYSE	FAM	Tue, Mar 25, 2008	16.49	16.54	16.32	16.37
836	NYSE	FAM	Mon, Mar 24, 2008	16.47	16.67	16.40	16.42
835	NYSE	FAM	Thu, Mar 20, 2008	16.18	16.33	16.16	16.30
834	NYSE	FAM	Wed, Mar 19, 2008	16.25	16.67	16.20	16.24
833	NYSE	FAM	Tue, Mar 18, 2008	16.10	16.39	16.10	16.32
832	NYSE	FAM	Mon, Mar 17, 2008	16.20	16.22	16.12	16.16
831	NYSE	FAM	Fri, Mar 14, 2008	16.38	16.43	16.25	16.33
830	NYSE	FAM	Thu, Mar 13, 2008	16.22	16.36	16.22	16.30
829	NYSE	FAM	Wed, Mar 12, 2008	16.57	16.58	16.38	16.43
828	NYSE	FAM	Tue, Mar 11, 2008	16.80	16.80	16.24	16.33
827	NYSE	FAM	Mon, Mar 10, 2008	16.60	16.77	16.31	16.31
826	NYSE	FAM	Fri, Mar 7, 2008	16.48	16.57	16.40	16.46
825	NYSE	FAM	Thu, Mar 6, 2008	16.82	16.83	16.49	16.53
824	NYSE	FAM	Wed, Mar 5, 2008	16.90	16.91	16.71	16.75
823	NYSE	FAM	Tue, Mar 4, 2008	16.73	16.77	16.55	16.69
822	NYSE	FAM	Mon, Mar 3, 2008	17.14	17.14	16.60	16.64
821	NYSE	FAM	Fri, Feb 29, 2008	17.28	17.34	17.04	17.07
820	NYSE	FAM	Thu, Feb 28, 2008	17.22	17.22	17.13	17.17
819	NYSE	FAM	Wed, Feb 27, 2008	17.05	17.17	17.02	17.12
818	NYSE	FAM	Tue, Feb 26, 2008	17.08	17.08	16.74	16.99
817	NYSE	FAM	Mon, Feb 25, 2008	16.82	16.97	16.78	16.97
816	NYSE	FAM	Fri, Feb 22, 2008	16.88	16.88	16.61	16.67
815	NYSE	FAM	Thu, Feb 21, 2008	16.67	16.71	16.47	16.70
814	NYSE	FAM	Wed, Feb 20, 2008	16.63	16.63	16.37	16.62
813	NYSE	FAM	Tue, Feb 19, 2008	16.90	16.90	16.54	16.62
812	NYSE	FAM	Fri, Feb 15, 2008	16.50	16.59	16.35	16.58
811	NYSE	FAM	Thu, Feb 14, 2008	16.87	16.87	16.49	16.58
810	NYSE	FAM	Wed, Feb 13, 2008	17.02	17.06	16.89	16.93
809	NYSE	FAM	Tue, Feb 12, 2008	17.15	17.16	16.98	17.02
808	NYSE	FAM	Mon, Feb 11, 2008	17.07	17.11	16.85	17.08
807	NYSE	FAM	Fri, Feb 8, 2008	17.04	17.15	16.94	17.15
806	NYSE	FAM	Thu, Feb 7, 2008	17.04	17.21	16.98	17.12
805	NYSE	FAM	Wed, Feb 6, 2008	17.09	17.32	17.04	17.06
804	NYSE	FAM	Tue, Feb 5, 2008	17.12	17.22	17.00	17.05
803	NYSE	FAM	Mon, Feb 4, 2008	17.08	17.17	17.05	17.15
802	NYSE	FAM	Fri, Feb 1, 2008	17.03	17.21	16.96	17.11
801	NYSE	FAM	Thu, Jan 31, 2008	17.15	17.46	16.74	16.87
800	NYSE	FAM	Wed, Jan 30, 2008	17.21	17.32	17.06	17.24
799	NYSE	FAM	Tue, Jan 29, 2008	17.32	17.32	17.01	17.13
798	NYSE	FAM	Mon, Jan 28, 2008	17.07	17.25	17.06	17.19
797	NYSE	FAM	Fri, Jan 25, 2008	17.30	17.38	17.00	17.01
796	NYSE	FAM	Thu, Jan 24, 2008	16.69	17.15	16.69	17.15
795	NYSE	FAM	Wed, Jan 23, 2008	16.62	16.86	16.58	16.69
794	NYSE	FAM	Tue, Jan 22, 2008	16.44	16.77	16.42	16.77
793	NYSE	FAM	Fri, Jan 18, 2008	16.88	16.90	16.73	16.85
792	NYSE	FAM	Thu, Jan 17, 2008	17.10	17.25	16.82	16.94
791	NYSE	FAM	Wed, Jan 16, 2008	17.27	17.27	16.91	17.15
790	NYSE	FAM	Tue, Jan 15, 2008	16.98	17.40	16.89	17.20
789	NYSE	FAM	Mon, Jan 14, 2008	17.44	17.45	16.97	17.04
788	NYSE	FAM	Fri, Jan 11, 2008	17.32	17.45	17.30	17.44
787	NYSE	FAM	Thu, Jan 10, 2008	17.14	17.28	17.05	17.25
786	NYSE	FAM	Wed, Jan 9, 2008	16.97	17.20	16.94	17.20
785	NYSE	FAM	Tue, Jan 8, 2008	16.70	17.19	16.70	16.97
784	NYSE	FAM	Mon, Jan 7, 2008	16.66	16.72	16.65	16.70
783	NYSE	FAM	Fri, Jan 4, 2008	16.69	16.70	16.55	16.70
782	NYSE	FAM	Thu, Jan 3, 2008	16.40	16.67	16.39	16.67
781	NYSE	FAM	Wed, Jan 2, 2008	16.50	16.55	16.00	16.40
780	NYSE	FAM	Mon, Dec 31, 2007	16.41	16.75	16.26	16.54
779	NYSE	FAM	Fri, Dec 28, 2007	16.51	16.57	16.40	16.50
778	NYSE	FAM	Thu, Dec 27, 2007	16.37	16.49	16.22	16.49
777	NYSE	FAM	Wed, Dec 26, 2007	16.34	16.49	16.24	16.49
776	NYSE	FAM	Mon, Dec 24, 2007	16.00	16.38	15.92	16.38
775	NYSE	FAM	Fri, Dec 21, 2007	15.77	16.17	15.77	16.02
774	NYSE	FAM	Thu, Dec 20, 2007	16.17	16.17	15.83	15.88
773	NYSE	FAM	Wed, Dec 19, 2007	16.02	16.07	15.95	16.04
772	NYSE	FAM	Tue, Dec 18, 2007	16.26	16.35	16.05	16.21
771	NYSE	FAM	Mon, Dec 17, 2007	16.35	16.46	16.21	16.32
770	NYSE	FAM	Fri, Dec 14, 2007	16.36	16.52	16.36	16.52
769	NYSE	FAM	Thu, Dec 13, 2007	16.63	16.63	16.25	16.52
768	NYSE	FAM	Wed, Dec 12, 2007	16.92	16.92	16.58	16.70
767	NYSE	FAM	Tue, Dec 11, 2007	16.68	16.75	16.60	16.70
766	NYSE	FAM	Mon, Dec 10, 2007	16.58	16.67	16.54	16.67
765	NYSE	FAM	Fri, Dec 7, 2007	16.53	16.64	16.47	16.61
764	NYSE	FAM	Thu, Dec 6, 2007	16.60	16.63	16.47	16.56
763	NYSE	FAM	Wed, Dec 5, 2007	16.52	16.70	16.52	16.70
762	NYSE	FAM	Tue, Dec 4, 2007	16.53	16.58	16.48	16.56
761	NYSE	FAM	Mon, Dec 3, 2007	16.71	16.71	16.52	16.58
760	NYSE	FAM	Fri, Nov 30, 2007	16.71	16.81	16.63	16.79
759	NYSE	FAM	Thu, Nov 29, 2007	16.80	16.80	16.52	16.67
758	NYSE	FAM	Wed, Nov 28, 2007	16.86	17.00	16.70	16.80
757	NYSE	FAM	Tue, Nov 27, 2007	16.60	16.94	16.48	16.93
756	NYSE	FAM	Mon, Nov 26, 2007	16.73	16.73	16.56	16.69
755	NYSE	FAM	Fri, Nov 23, 2007	16.76	16.79	16.65	16.73
754	NYSE	FAM	Wed, Nov 21, 2007	16.62	16.80	16.60	16.80
753	NYSE	FAM	Tue, Nov 20, 2007	16.90	16.91	16.60	16.76
752	NYSE	FAM	Mon, Nov 19, 2007	16.79	17.06	16.79	16.85
751	NYSE	FAM	Fri, Nov 16, 2007	17.11	17.12	16.98	17.03
750	NYSE	FAM	Thu, Nov 15, 2007	17.45	17.45	16.26	17.12
749	NYSE	FAM	Wed, Nov 14, 2007	17.21	17.26	17.04	17.08
748	NYSE	FAM	Tue, Nov 13, 2007	17.30	17.30	17.09	17.16
747	NYSE	FAM	Mon, Nov 12, 2007	17.41	17.60	17.15	17.21
746	NYSE	FAM	Fri, Nov 9, 2007	17.45	17.60	17.30	17.45
745	NYSE	FAM	Thu, Nov 8, 2007	17.45	17.69	17.45	17.55
744	NYSE	FAM	Wed, Nov 7, 2007	17.70	17.70	17.55	17.63
743	NYSE	FAM	Tue, Nov 6, 2007	17.72	17.85	17.55	17.81
742	NYSE	FAM	Mon, Nov 5, 2007	17.65	17.65	17.54	17.60
741	NYSE	FAM	Fri, Nov 2, 2007	17.61	17.76	17.58	17.76
740	NYSE	FAM	Thu, Nov 1, 2007	17.65	17.66	17.47	17.66
739	NYSE	FAM	Wed, Oct 31, 2007	17.66	17.94	17.60	17.71
738	NYSE	FAM	Tue, Oct 30, 2007	17.67	17.71	17.65	17.70
737	NYSE	FAM	Mon, Oct 29, 2007	17.66	17.75	17.60	17.75
736	NYSE	FAM	Fri, Oct 26, 2007	17.69	17.69	17.59	17.63
735	NYSE	FAM	Thu, Oct 25, 2007	17.62	17.64	17.59	17.60
734	NYSE	FAM	Wed, Oct 24, 2007	17.72	17.72	17.56	17.69
733	NYSE	FAM	Tue, Oct 23, 2007	17.57	17.77	17.51	17.77
732	NYSE	FAM	Mon, Oct 22, 2007	17.36	17.59	17.36	17.59
731	NYSE	FAM	Fri, Oct 19, 2007	17.32	17.42	17.31	17.41
730	NYSE	FAM	Thu, Oct 18, 2007	17.35	17.44	17.32	17.33
729	NYSE	FAM	Wed, Oct 17, 2007	17.33	17.41	17.28	17.37
728	NYSE	FAM	Tue, Oct 16, 2007	17.25	17.32	17.24	17.32
727	NYSE	FAM	Mon, Oct 15, 2007	17.34	17.38	17.27	17.30
726	NYSE	FAM	Fri, Oct 12, 2007	17.27	17.34	17.25	17.34
725	NYSE	FAM	Thu, Oct 11, 2007	17.32	17.39	17.22	17.24
724	NYSE	FAM	Wed, Oct 10, 2007	17.32	17.32	17.20	17.29
723	NYSE	FAM	Tue, Oct 9, 2007	17.36	17.37	17.26	17.29
722	NYSE	FAM	Mon, Oct 8, 2007	17.29	17.33	17.27	17.28
721	NYSE	FAM	Fri, Oct 5, 2007	17.35	17.38	17.30	17.32
720	NYSE	FAM	Thu, Oct 4, 2007	17.28	17.32	17.26	17.30
719	NYSE	FAM	Wed, Oct 3, 2007	17.34	17.40	17.25	17.31
718	NYSE	FAM	Tue, Oct 2, 2007	17.40	17.45	17.34	17.40
717	NYSE	FAM	Mon, Oct 1, 2007	17.48	17.48	17.32	17.43
716	NYSE	FAM	Fri, Sep 28, 2007	17.28	17.50	17.27	17.50
715	NYSE	FAM	Thu, Sep 27, 2007	17.36	17.38	17.27	17.37
714	NYSE	FAM	Wed, Sep 26, 2007	17.24	17.33	17.22	17.29
713	NYSE	FAM	Tue, Sep 25, 2007	17.22	17.32	17.22	17.25
712	NYSE	FAM	Mon, Sep 24, 2007	17.17	17.28	17.17	17.28
711	NYSE	FAM	Fri, Sep 21, 2007	17.19	17.20	17.14	17.20
710	NYSE	FAM	Thu, Sep 20, 2007	17.20	17.20	17.10	17.13
709	NYSE	FAM	Wed, Sep 19, 2007	17.10	17.24	17.08	17.20
708	NYSE	FAM	Tue, Sep 18, 2007	16.84	17.10	16.84	17.10
707	NYSE	FAM	Mon, Sep 17, 2007	16.97	16.98	16.81	16.84
706	NYSE	FAM	Fri, Sep 14, 2007	16.93	16.99	16.84	16.97
705	NYSE	FAM	Thu, Sep 13, 2007	16.84	16.98	16.84	16.94
704	NYSE	FAM	Wed, Sep 12, 2007	16.82	16.98	16.82	16.85
703	NYSE	FAM	Tue, Sep 11, 2007	16.95	16.95	16.87	16.92
702	NYSE	FAM	Mon, Sep 10, 2007	16.90	16.95	16.86	16.91
701	NYSE	FAM	Fri, Sep 7, 2007	16.84	16.92	16.79	16.90
700	NYSE	FAM	Thu, Sep 6, 2007	16.98	16.98	16.75	16.90
699	NYSE	FAM	Wed, Sep 5, 2007	16.84	16.84	16.75	16.80
698	NYSE	FAM	Tue, Sep 4, 2007	16.82	16.97	16.75	16.91
697	NYSE	FAM	Fri, Aug 31, 2007	16.88	16.99	16.83	16.99
696	NYSE	FAM	Thu, Aug 30, 2007	16.75	16.82	16.71	16.82
695	NYSE	FAM	Wed, Aug 29, 2007	16.53	16.86	16.53	16.86
694	NYSE	FAM	Tue, Aug 28, 2007	16.76	16.85	16.64	16.78
693	NYSE	FAM	Mon, Aug 27, 2007	17.05	17.08	16.80	16.93
692	NYSE	FAM	Fri, Aug 24, 2007	17.17	17.28	17.11	17.15
691	NYSE	FAM	Thu, Aug 23, 2007	17.40	17.40	17.22	17.28
690	NYSE	FAM	Wed, Aug 22, 2007	17.40	17.40	17.23	17.39
689	NYSE	FAM	Tue, Aug 21, 2007	17.00	17.22	16.94	17.12
688	NYSE	FAM	Mon, Aug 20, 2007	16.75	17.15	16.73	17.15
687	NYSE	FAM	Fri, Aug 17, 2007	15.87	16.98	15.87	16.98
686	NYSE	FAM	Thu, Aug 16, 2007	16.09	16.09	14.90	15.56
685	NYSE	FAM	Wed, Aug 15, 2007	16.90	16.90	16.16	16.25
684	NYSE	FAM	Tue, Aug 14, 2007	17.20	17.23	16.67	16.98
683	NYSE	FAM	Mon, Aug 13, 2007	17.35	17.37	17.19	17.25
682	NYSE	FAM	Fri, Aug 10, 2007	17.29	17.29	17.18	17.25
681	NYSE	FAM	Thu, Aug 9, 2007	17.30	17.37	17.24	17.36
680	NYSE	FAM	Wed, Aug 8, 2007	17.34	17.49	17.28	17.48
679	NYSE	FAM	Tue, Aug 7, 2007	17.18	17.40	17.18	17.40
678	NYSE	FAM	Mon, Aug 6, 2007	17.30	17.37	17.17	17.20
677	NYSE	FAM	Fri, Aug 3, 2007	17.45	17.50	17.38	17.42
676	NYSE	FAM	Thu, Aug 2, 2007	17.38	17.55	17.38	17.46
675	NYSE	FAM	Wed, Aug 1, 2007	17.88	17.90	17.50	17.53
674	NYSE	FAM	Tue, Jul 31, 2007	17.89	18.04	17.88	18.02
673	NYSE	FAM	Mon, Jul 30, 2007	17.90	17.95	17.74	17.94
672	NYSE	FAM	Fri, Jul 27, 2007	18.05	18.09	17.85	17.97
671	NYSE	FAM	Thu, Jul 26, 2007	18.10	18.44	17.94	18.03
670	NYSE	FAM	Wed, Jul 25, 2007	18.32	18.33	17.97	18.13
669	NYSE	FAM	Tue, Jul 24, 2007	18.18	18.29	18.14	18.29
668	NYSE	FAM	Mon, Jul 23, 2007	18.19	18.26	18.12	18.24
667	NYSE	FAM	Fri, Jul 20, 2007	18.24	18.24	18.09	18.15
666	NYSE	FAM	Thu, Jul 19, 2007	18.12	18.27	18.12	18.21
665	NYSE	FAM	Wed, Jul 18, 2007	18.25	18.25	17.95	18.08
664	NYSE	FAM	Tue, Jul 17, 2007	18.37	18.43	18.21	18.27
663	NYSE	FAM	Mon, Jul 16, 2007	18.43	18.45	18.29	18.36
662	NYSE	FAM	Fri, Jul 13, 2007	18.45	18.52	18.37	18.43
661	NYSE	FAM	Thu, Jul 12, 2007	18.47	18.58	18.33	18.40
660	NYSE	FAM	Wed, Jul 11, 2007	18.52	18.60	18.47	18.57
659	NYSE	FAM	Tue, Jul 10, 2007	18.57	18.58	18.43	18.52
658	NYSE	FAM	Mon, Jul 9, 2007	18.39	18.54	18.38	18.54
657	NYSE	FAM	Fri, Jul 6, 2007	18.65	18.65	18.41	18.49
656	NYSE	FAM	Thu, Jul 5, 2007	18.61	18.61	18.42	18.52
655	NYSE	FAM	Tue, Jul 3, 2007	18.52	18.57	18.46	18.46
654	NYSE	FAM	Mon, Jul 2, 2007	18.30	18.65	18.30	18.65
653	NYSE	FAM	Fri, Jun 29, 2007	18.70	18.72	18.60	18.67
652	NYSE	FAM	Thu, Jun 28, 2007	18.60	18.66	18.51	18.55
651	NYSE	FAM	Wed, Jun 27, 2007	18.45	18.61	18.40	18.53
650	NYSE	FAM	Tue, Jun 26, 2007	18.74	18.75	18.47	18.58
649	NYSE	FAM	Mon, Jun 25, 2007	19.00	19.23	18.68	18.74
648	NYSE	FAM	Fri, Jun 22, 2007	18.90	18.90	18.74	18.86
647	NYSE	FAM	Thu, Jun 21, 2007	18.93	18.96	18.69	18.86
646	NYSE	FAM	Wed, Jun 20, 2007	18.83	18.91	18.82	18.89
645	NYSE	FAM	Tue, Jun 19, 2007	18.68	18.88	18.68	18.88
644	NYSE	FAM	Mon, Jun 18, 2007	18.61	18.72	18.54	18.65
643	NYSE	FAM	Fri, Jun 15, 2007	18.72	18.72	18.56	18.68
642	NYSE	FAM	Thu, Jun 14, 2007	18.50	18.76	18.50	18.74
641	NYSE	FAM	Wed, Jun 13, 2007	18.49	18.57	18.43	18.56
640	NYSE	FAM	Tue, Jun 12, 2007	18.55	18.62	18.37	18.45
639	NYSE	FAM	Mon, Jun 11, 2007	18.70	18.70	18.53	18.63
638	NYSE	FAM	Fri, Jun 8, 2007	18.72	18.75	18.64	18.71
637	NYSE	FAM	Thu, Jun 7, 2007	19.12	19.13	18.68	18.70
636	NYSE	FAM	Wed, Jun 6, 2007	19.25	19.25	19.08	19.11
635	NYSE	FAM	Tue, Jun 5, 2007	19.15	19.20	19.11	19.20
634	NYSE	FAM	Mon, Jun 4, 2007	19.19	19.20	19.12	19.18
633	NYSE	FAM	Fri, Jun 1, 2007	19.17	19.19	19.11	19.16
632	NYSE	FAM	Thu, May 31, 2007	19.26	19.26	19.16	19.25
631	NYSE	FAM	Wed, May 30, 2007	19.10	19.26	19.09	19.25
630	NYSE	FAM	Tue, May 29, 2007	19.20	19.20	19.13	19.20
629	NYSE	FAM	Fri, May 25, 2007	19.00	19.16	18.96	19.16
628	NYSE	FAM	Thu, May 24, 2007	19.12	19.14	18.93	18.99
627	NYSE	FAM	Wed, May 23, 2007	19.16	19.19	19.06	19.11
626	NYSE	FAM	Tue, May 22, 2007	19.12	19.16	19.06	19.12
625	NYSE	FAM	Mon, May 21, 2007	19.10	19.16	19.06	19.12
624	NYSE	FAM	Fri, May 18, 2007	19.10	19.17	18.95	19.10
623	NYSE	FAM	Thu, May 17, 2007	19.16	19.17	19.03	19.10
622	NYSE	FAM	Wed, May 16, 2007	19.18	19.19	19.09	19.16
621	NYSE	FAM	Tue, May 15, 2007	19.17	19.20	19.11	19.11
620	NYSE	FAM	Mon, May 14, 2007	19.16	19.16	19.07	19.13
619	NYSE	FAM	Fri, May 11, 2007	19.01	19.17	19.01	19.14
618	NYSE	FAM	Thu, May 10, 2007	19.12	19.13	19.00	19.02
617	NYSE	FAM	Wed, May 9, 2007	19.06	19.18	19.06	19.09
616	NYSE	FAM	Tue, May 8, 2007	19.20	19.22	19.04	19.12
615	NYSE	FAM	Mon, May 7, 2007	19.15	19.22	19.06	19.20
614	NYSE	FAM	Fri, May 4, 2007	19.00	19.18	19.00	19.18
613	NYSE	FAM	Thu, May 3, 2007	19.00	19.13	18.96	19.04
612	NYSE	FAM	Wed, May 2, 2007	19.04	19.12	18.98	19.08
611	NYSE	FAM	Tue, May 1, 2007	19.02	19.10	18.90	19.00
610	NYSE	FAM	Mon, Apr 30, 2007	19.06	19.12	19.03	19.07
609	NYSE	FAM	Fri, Apr 27, 2007	19.17	19.23	19.02	19.12
608	NYSE	FAM	Thu, Apr 26, 2007	18.91	19.24	18.91	19.24
607	NYSE	FAM	Wed, Apr 25, 2007	19.14	19.14	18.96	19.00
606	NYSE	FAM	Tue, Apr 24, 2007	19.02	19.19	19.01	19.17
605	NYSE	FAM	Mon, Apr 23, 2007	19.01	19.08	18.95	19.08
604	NYSE	FAM	Fri, Apr 20, 2007	18.95	19.15	18.95	19.09
603	NYSE	FAM	Thu, Apr 19, 2007	18.84	18.95	18.81	18.95
602	NYSE	FAM	Wed, Apr 18, 2007	18.93	18.99	18.87	18.94
601	NYSE	FAM	Tue, Apr 17, 2007	19.02	19.05	18.83	18.93
600	NYSE	FAM	Mon, Apr 16, 2007	19.04	19.12	18.96	19.02
599	NYSE	FAM	Fri, Apr 13, 2007	18.93	19.03	18.93	19.00
598	NYSE	FAM	Thu, Apr 12, 2007	18.92	19.03	18.87	19.03
597	NYSE	FAM	Wed, Apr 11, 2007	18.78	18.92	18.78	18.92
596	NYSE	FAM	Tue, Apr 10, 2007	18.84	18.84	18.72	18.82
595	NYSE	FAM	Mon, Apr 9, 2007	18.72	18.78	18.63	18.78
594	NYSE	FAM	Thu, Apr 5, 2007	18.68	18.74	18.56	18.74
593	NYSE	FAM	Wed, Apr 4, 2007	18.62	18.68	18.58	18.66
592	NYSE	FAM	Tue, Apr 3, 2007	18.59	18.65	18.56	18.62
591	NYSE	FAM	Mon, Apr 2, 2007	18.73	18.74	18.58	18.60
590	NYSE	FAM	Fri, Mar 30, 2007	18.88	18.92	18.74	18.83
589	NYSE	FAM	Thu, Mar 29, 2007	19.00	19.00	18.78	18.88
588	NYSE	FAM	Wed, Mar 28, 2007	18.78	18.90	18.78	18.90
587	NYSE	FAM	Tue, Mar 27, 2007	18.78	18.89	18.75	18.88
586	NYSE	FAM	Mon, Mar 26, 2007	18.74	18.88	18.68	18.83
585	NYSE	FAM	Fri, Mar 23, 2007	18.63	18.83	18.63	18.83
584	NYSE	FAM	Thu, Mar 22, 2007	18.60	18.91	18.60	18.71
583	NYSE	FAM	Wed, Mar 21, 2007	18.62	18.75	18.53	18.60
582	NYSE	FAM	Tue, Mar 20, 2007	18.61	18.63	18.52	18.60
581	NYSE	FAM	Mon, Mar 19, 2007	18.60	18.63	18.52	18.58
580	NYSE	FAM	Fri, Mar 16, 2007	18.59	18.60	18.48	18.56
579	NYSE	FAM	Thu, Mar 15, 2007	18.50	18.64	18.49	18.56
578	NYSE	FAM	Wed, Mar 14, 2007	18.50	18.55	18.36	18.50
577	NYSE	FAM	Tue, Mar 13, 2007	18.62	18.64	18.47	18.64
576	NYSE	FAM	Mon, Mar 12, 2007	18.65	18.65	18.53	18.64
575	NYSE	FAM	Fri, Mar 9, 2007	18.63	18.65	18.53	18.65
574	NYSE	FAM	Thu, Mar 8, 2007	18.56	18.66	18.51	18.63
573	NYSE	FAM	Wed, Mar 7, 2007	18.36	18.51	18.35	18.51
572	NYSE	FAM	Tue, Mar 6, 2007	18.31	18.48	18.25	18.35
571	NYSE	FAM	Mon, Mar 5, 2007	18.45	18.52	18.25	18.35
570	NYSE	FAM	Fri, Mar 2, 2007	18.73	18.73	18.49	18.49
569	NYSE	FAM	Thu, Mar 1, 2007	18.73	18.74	18.62	18.72
568	NYSE	FAM	Wed, Feb 28, 2007	18.80	18.86	18.76	18.86
567	NYSE	FAM	Tue, Feb 27, 2007	18.87	18.87	18.55	18.70
566	NYSE	FAM	Mon, Feb 26, 2007	18.74	18.87	18.74	18.87
565	NYSE	FAM	Fri, Feb 23, 2007	18.70	18.76	18.67	18.76
564	NYSE	FAM	Thu, Feb 22, 2007	18.70	18.80	18.60	18.68
563	NYSE	FAM	Wed, Feb 21, 2007	18.70	18.73	18.61	18.71
562	NYSE	FAM	Tue, Feb 20, 2007	18.76	18.80	18.65	18.71
561	NYSE	FAM	Fri, Feb 16, 2007	18.76	18.79	18.70	18.76
560	NYSE	FAM	Thu, Feb 15, 2007	18.75	18.75	18.68	18.74
559	NYSE	FAM	Wed, Feb 14, 2007	18.73	18.74	18.66	18.72
558	NYSE	FAM	Tue, Feb 13, 2007	18.67	18.68	18.56	18.65
557	NYSE	FAM	Mon, Feb 12, 2007	18.71	18.73	18.51	18.58
556	NYSE	FAM	Fri, Feb 9, 2007	18.70	18.73	18.59	18.63
555	NYSE	FAM	Thu, Feb 8, 2007	18.65	18.73	18.59	18.69
554	NYSE	FAM	Wed, Feb 7, 2007	18.63	18.70	18.56	18.61
553	NYSE	FAM	Tue, Feb 6, 2007	18.66	18.75	18.57	18.66
552	NYSE	FAM	Mon, Feb 5, 2007	18.65	18.75	18.65	18.72
551	NYSE	FAM	Fri, Feb 2, 2007	18.74	18.77	18.67	18.77
550	NYSE	FAM	Thu, Feb 1, 2007	18.74	18.78	18.66	18.73
549	NYSE	FAM	Wed, Jan 31, 2007	18.86	18.86	18.71	18.79
548	NYSE	FAM	Tue, Jan 30, 2007	18.80	18.87	18.74	18.87
547	NYSE	FAM	Mon, Jan 29, 2007	18.81	18.88	18.73	18.84
546	NYSE	FAM	Fri, Jan 26, 2007	18.80	18.89	18.65	18.78
545	NYSE	FAM	Thu, Jan 25, 2007	18.86	18.95	18.65	18.80
544	NYSE	FAM	Wed, Jan 24, 2007	18.80	18.95	18.75	18.93
543	NYSE	FAM	Tue, Jan 23, 2007	18.63	18.75	18.63	18.75
542	NYSE	FAM	Mon, Jan 22, 2007	18.55	18.72	18.55	18.64
541	NYSE	FAM	Fri, Jan 19, 2007	18.60	18.60	18.45	18.55
540	NYSE	FAM	Thu, Jan 18, 2007	18.58	18.60	18.40	18.45
539	NYSE	FAM	Wed, Jan 17, 2007	18.60	18.61	18.47	18.58
538	NYSE	FAM	Tue, Jan 16, 2007	18.80	18.80	18.36	18.59
537	NYSE	FAM	Fri, Jan 12, 2007	18.94	18.95	18.77	18.83
536	NYSE	FAM	Thu, Jan 11, 2007	18.88	18.97	18.78	18.89
535	NYSE	FAM	Wed, Jan 10, 2007	18.98	19.09	18.82	18.96
534	NYSE	FAM	Tue, Jan 9, 2007	19.10	19.25	18.89	19.02
533	NYSE	FAM	Mon, Jan 8, 2007	19.14	19.15	19.05	19.14
532	NYSE	FAM	Fri, Jan 5, 2007	19.15	19.29	19.08	19.19
531	NYSE	FAM	Thu, Jan 4, 2007	19.09	19.25	18.94	19.15
530	NYSE	FAM	Wed, Jan 3, 2007	19.14	19.14	18.80	19.08
529	NYSE	FAM	Fri, Dec 29, 2006	19.22	19.24	19.04	19.15
528	NYSE	FAM	Thu, Dec 28, 2006	19.18	19.22	19.10	19.14
527	NYSE	FAM	Wed, Dec 27, 2006	19.14	19.14	19.00	19.14
526	NYSE	FAM	Tue, Dec 26, 2006	19.14	19.25	18.93	19.10
525	NYSE	FAM	Fri, Dec 22, 2006	19.19	19.22	19.03	19.22
524	NYSE	FAM	Thu, Dec 21, 2006	19.07	19.20	19.03	19.10
523	NYSE	FAM	Wed, Dec 20, 2006	19.23	19.23	18.81	18.93
522	NYSE	FAM	Tue, Dec 19, 2006	19.31	19.46	19.04	19.39
521	NYSE	FAM	Mon, Dec 18, 2006	19.46	19.50	19.13	19.25
520	NYSE	FAM	Fri, Dec 15, 2006	19.45	19.48	19.27	19.43
519	NYSE	FAM	Thu, Dec 14, 2006	19.45	19.47	19.25	19.32
518	NYSE	FAM	Wed, Dec 13, 2006	19.41	19.50	19.30	19.36
517	NYSE	FAM	Tue, Dec 12, 2006	19.34	19.35	19.21	19.30
516	NYSE	FAM	Mon, Dec 11, 2006	19.22	19.45	19.14	19.32
515	NYSE	FAM	Fri, Dec 8, 2006	19.33	19.33	19.07	19.21
514	NYSE	FAM	Thu, Dec 7, 2006	19.24	19.28	19.03	19.24
513	NYSE	FAM	Wed, Dec 6, 2006	19.00	19.07	18.78	19.07
512	NYSE	FAM	Tue, Dec 5, 2006	18.77	18.90	18.67	18.90
511	NYSE	FAM	Mon, Dec 4, 2006	18.75	18.77	18.63	18.75
510	NYSE	FAM	Fri, Dec 1, 2006	18.78	18.78	18.69	18.70
509	NYSE	FAM	Thu, Nov 30, 2006	18.75	18.87	18.75	18.87
508	NYSE	FAM	Wed, Nov 29, 2006	18.64	18.79	18.62	18.78
507	NYSE	FAM	Tue, Nov 28, 2006	18.59	18.65	18.53	18.64
506	NYSE	FAM	Mon, Nov 27, 2006	18.60	18.61	18.44	18.59
505	NYSE	FAM	Fri, Nov 24, 2006	18.52	18.60	18.50	18.57
504	NYSE	FAM	Wed, Nov 22, 2006	18.49	18.50	18.38	18.45
503	NYSE	FAM	Tue, Nov 21, 2006	18.37	18.52	18.37	18.48
502	NYSE	FAM	Mon, Nov 20, 2006	18.50	18.50	18.34	18.44
501	NYSE	FAM	Fri, Nov 17, 2006	18.51	18.53	18.44	18.49
500	NYSE	FAM	Thu, Nov 16, 2006	18.48	18.52	18.41	18.51
499	NYSE	FAM	Wed, Nov 15, 2006	18.46	18.48	18.34	18.48
498	NYSE	FAM	Tue, Nov 14, 2006	18.56	18.60	18.38	18.40
497	NYSE	FAM	Mon, Nov 13, 2006	18.51	18.57	18.47	18.57
496	NYSE	FAM	Fri, Nov 10, 2006	18.44	18.50	18.37	18.48
495	NYSE	FAM	Thu, Nov 9, 2006	18.50	18.50	18.37	18.38
494	NYSE	FAM	Wed, Nov 8, 2006	18.40	18.50	18.40	18.48
493	NYSE	FAM	Tue, Nov 7, 2006	18.42	18.47	18.33	18.39
492	NYSE	FAM	Mon, Nov 6, 2006	18.25	18.33	18.21	18.29
491	NYSE	FAM	Fri, Nov 3, 2006	18.34	18.36	18.24	18.28
490	NYSE	FAM	Thu, Nov 2, 2006	18.26	18.36	18.22	18.30
489	NYSE	FAM	Wed, Nov 1, 2006	18.31	18.31	18.16	18.20
488	NYSE	FAM	Tue, Oct 31, 2006	18.41	18.43	18.35	18.35
487	NYSE	FAM	Mon, Oct 30, 2006	18.41	18.42	18.32	18.37
486	NYSE	FAM	Fri, Oct 27, 2006	18.34	18.48	18.31	18.37
485	NYSE	FAM	Thu, Oct 26, 2006	18.39	18.40	18.25	18.25
484	NYSE	FAM	Wed, Oct 25, 2006	18.38	18.38	18.26	18.32
483	NYSE	FAM	Tue, Oct 24, 2006	18.40	18.40	18.31	18.36
482	NYSE	FAM	Mon, Oct 23, 2006	18.24	18.40	18.24	18.40
481	NYSE	FAM	Fri, Oct 20, 2006	18.23	18.29	18.18	18.29
480	NYSE	FAM	Thu, Oct 19, 2006	18.21	18.26	18.10	18.23
479	NYSE	FAM	Wed, Oct 18, 2006	18.16	18.20	18.10	18.20
478	NYSE	FAM	Tue, Oct 17, 2006	18.08	18.16	18.04	18.16
477	NYSE	FAM	Mon, Oct 16, 2006	18.14	18.14	18.00	18.04
476	NYSE	FAM	Fri, Oct 13, 2006	18.16	18.16	18.00	18.01
475	NYSE	FAM	Thu, Oct 12, 2006	18.21	18.21	18.09	18.11
474	NYSE	FAM	Wed, Oct 11, 2006	18.25	18.25	18.13	18.20
473	NYSE	FAM	Tue, Oct 10, 2006	18.23	18.25	18.09	18.24
472	NYSE	FAM	Mon, Oct 9, 2006	18.07	18.19	18.00	18.19
471	NYSE	FAM	Fri, Oct 6, 2006	18.05	18.10	18.00	18.05
470	NYSE	FAM	Thu, Oct 5, 2006	17.94	18.06	17.93	18.06
469	NYSE	FAM	Wed, Oct 4, 2006	18.00	18.04	17.87	17.99
468	NYSE	FAM	Tue, Oct 3, 2006	18.07	18.08	18.01	18.05
467	NYSE	FAM	Mon, Oct 2, 2006	18.09	18.09	17.99	18.02
466	NYSE	FAM	Fri, Sep 29, 2006	17.98	18.22	17.95	18.19
465	NYSE	FAM	Thu, Sep 28, 2006	18.03	18.05	17.95	17.99
464	NYSE	FAM	Wed, Sep 27, 2006	18.01	18.02	17.93	17.97
463	NYSE	FAM	Tue, Sep 26, 2006	18.08	18.10	17.93	17.99
462	NYSE	FAM	Mon, Sep 25, 2006	18.10	18.11	18.00	18.01
461	NYSE	FAM	Fri, Sep 22, 2006	18.03	18.11	18.00	18.10
460	NYSE	FAM	Thu, Sep 21, 2006	18.18	18.18	18.02	18.03
459	NYSE	FAM	Wed, Sep 20, 2006	18.23	18.25	18.11	18.13
458	NYSE	FAM	Tue, Sep 19, 2006	18.14	18.24	18.09	18.22
457	NYSE	FAM	Mon, Sep 18, 2006	18.09	18.21	18.03	18.10
456	NYSE	FAM	Fri, Sep 15, 2006	18.01	18.09	18.00	18.04
455	NYSE	FAM	Thu, Sep 14, 2006	17.91	18.02	17.91	17.98
454	NYSE	FAM	Wed, Sep 13, 2006	18.00	18.00	17.93	17.95
453	NYSE	FAM	Tue, Sep 12, 2006	18.03	18.03	17.92	18.00
452	NYSE	FAM	Mon, Sep 11, 2006	18.05	18.06	18.00	18.03
451	NYSE	FAM	Fri, Sep 8, 2006	18.09	18.09	18.00	18.05
450	NYSE	FAM	Thu, Sep 7, 2006	18.07	18.07	17.99	18.06
449	NYSE	FAM	Wed, Sep 6, 2006	18.09	18.10	18.00	18.04
448	NYSE	FAM	Tue, Sep 5, 2006	18.06	18.10	17.99	18.04
447	NYSE	FAM	Fri, Sep 1, 2006	18.01	18.09	17.98	18.04
446	NYSE	FAM	Thu, Aug 31, 2006	18.10	18.15	18.06	18.10
445	NYSE	FAM	Wed, Aug 30, 2006	18.14	18.14	18.02	18.05
444	NYSE	FAM	Tue, Aug 29, 2006	18.11	18.11	18.00	18.10
443	NYSE	FAM	Mon, Aug 28, 2006	18.04	18.07	17.95	18.07
442	NYSE	FAM	Fri, Aug 25, 2006	18.13	18.16	17.90	18.00
441	NYSE	FAM	Thu, Aug 24, 2006	18.24	18.25	18.05	18.08
440	NYSE	FAM	Wed, Aug 23, 2006	18.21	18.27	18.20	18.24
439	NYSE	FAM	Tue, Aug 22, 2006	18.24	18.32	18.21	18.24
438	NYSE	FAM	Mon, Aug 21, 2006	18.21	18.23	18.11	18.22
437	NYSE	FAM	Fri, Aug 18, 2006	17.94	18.07	17.87	18.01
436	NYSE	FAM	Thu, Aug 17, 2006	18.05	18.18	17.85	17.92
435	NYSE	FAM	Wed, Aug 16, 2006	17.74	18.20	17.74	17.95
434	NYSE	FAM	Tue, Aug 15, 2006	17.75	17.80	17.69	17.74
433	NYSE	FAM	Mon, Aug 14, 2006	17.69	17.77	17.66	17.70
432	NYSE	FAM	Fri, Aug 11, 2006	17.80	17.80	17.58	17.69
431	NYSE	FAM	Thu, Aug 10, 2006	17.61	17.80	17.60	17.80
430	NYSE	FAM	Wed, Aug 9, 2006	17.68	17.75	17.63	17.64
429	NYSE	FAM	Tue, Aug 8, 2006	17.60	17.68	17.58	17.63
428	NYSE	FAM	Mon, Aug 7, 2006	17.63	17.69	17.51	17.68
427	NYSE	FAM	Fri, Aug 4, 2006	17.55	17.55	17.45	17.55
426	NYSE	FAM	Thu, Aug 3, 2006	17.37	17.46	17.33	17.45
425	NYSE	FAM	Wed, Aug 2, 2006	17.53	17.53	17.33	17.39
424	NYSE	FAM	Tue, Aug 1, 2006	17.60	17.60	17.48	17.52
423	NYSE	FAM	Mon, Jul 31, 2006	17.57	17.74	17.50	17.65
422	NYSE	FAM	Fri, Jul 28, 2006	17.36	17.60	17.32	17.57
421	NYSE	FAM	Thu, Jul 27, 2006	17.43	17.49	17.25	17.39
420	NYSE	FAM	Wed, Jul 26, 2006	17.31	17.43	17.22	17.43
419	NYSE	FAM	Tue, Jul 25, 2006	17.25	17.29	17.17	17.29
418	NYSE	FAM	Mon, Jul 24, 2006	17.19	17.24	17.06	17.24
417	NYSE	FAM	Fri, Jul 21, 2006	17.19	17.20	17.04	17.17
416	NYSE	FAM	Thu, Jul 20, 2006	17.20	17.29	17.12	17.15
415	NYSE	FAM	Wed, Jul 19, 2006	17.05	17.23	17.04	17.22
414	NYSE	FAM	Tue, Jul 18, 2006	16.88	17.05	16.82	17.05
413	NYSE	FAM	Mon, Jul 17, 2006	16.74	16.90	16.70	16.90
412	NYSE	FAM	Fri, Jul 14, 2006	16.90	16.92	16.67	16.77
411	NYSE	FAM	Thu, Jul 13, 2006	16.99	17.00	16.88	16.92
410	NYSE	FAM	Wed, Jul 12, 2006	17.10	17.10	16.94	16.99
409	NYSE	FAM	Tue, Jul 11, 2006	16.88	16.98	16.75	16.90
408	NYSE	FAM	Mon, Jul 10, 2006	16.84	16.84	16.72	16.82
407	NYSE	FAM	Fri, Jul 7, 2006	16.78	16.90	16.57	16.76
406	NYSE	FAM	Thu, Jul 6, 2006	16.55	16.73	16.47	16.72
405	NYSE	FAM	Wed, Jul 5, 2006	16.67	16.72	16.60	16.65
404	NYSE	FAM	Mon, Jul 3, 2006	16.72	16.73	16.65	16.73
403	NYSE	FAM	Fri, Jun 30, 2006	16.75	16.82	16.70	16.80
402	NYSE	FAM	Thu, Jun 29, 2006	16.56	16.79	16.56	16.78
401	NYSE	FAM	Wed, Jun 28, 2006	16.42	16.56	16.41	16.54
400	NYSE	FAM	Tue, Jun 27, 2006	16.41	16.50	16.37	16.42
399	NYSE	FAM	Mon, Jun 26, 2006	16.75	16.78	16.32	16.47
398	NYSE	FAM	Fri, Jun 23, 2006	16.88	16.88	16.68	16.75
397	NYSE	FAM	Thu, Jun 22, 2006	16.97	16.98	16.76	16.82
396	NYSE	FAM	Wed, Jun 21, 2006	16.87	16.99	16.82	16.97
395	NYSE	FAM	Tue, Jun 20, 2006	16.71	16.85	16.64	16.85
394	NYSE	FAM	Mon, Jun 19, 2006	16.70	16.82	16.64	16.74
393	NYSE	FAM	Fri, Jun 16, 2006	16.70	16.70	16.61	16.70
392	NYSE	FAM	Thu, Jun 15, 2006	16.69	16.77	16.63	16.69
391	NYSE	FAM	Wed, Jun 14, 2006	16.67	16.70	16.52	16.67
390	NYSE	FAM	Tue, Jun 13, 2006	16.74	16.90	16.68	16.73
389	NYSE	FAM	Mon, Jun 12, 2006	16.95	16.99	16.85	16.86
388	NYSE	FAM	Fri, Jun 9, 2006	16.92	16.99	16.80	16.87
387	NYSE	FAM	Thu, Jun 8, 2006	16.93	16.95	16.66	16.92
386	NYSE	FAM	Wed, Jun 7, 2006	17.00	17.01	16.90	16.95
385	NYSE	FAM	Tue, Jun 6, 2006	17.09	17.09	16.93	17.00
384	NYSE	FAM	Mon, Jun 5, 2006	17.10	17.12	17.03	17.07
383	NYSE	FAM	Fri, Jun 2, 2006	16.99	17.13	16.99	17.10
382	NYSE	FAM	Thu, Jun 1, 2006	17.11	17.12	16.91	17.02
381	NYSE	FAM	Wed, May 31, 2006	17.27	17.30	17.15	17.22
380	NYSE	FAM	Tue, May 30, 2006	17.27	17.38	17.27	17.32
379	NYSE	FAM	Fri, May 26, 2006	17.37	17.43	17.32	17.35
378	NYSE	FAM	Thu, May 25, 2006	17.43	17.46	17.30	17.35
377	NYSE	FAM	Wed, May 24, 2006	17.59	17.59	17.29	17.40
376	NYSE	FAM	Tue, May 23, 2006	17.45	17.50	17.40	17.50
375	NYSE	FAM	Mon, May 22, 2006	17.70	17.70	17.32	17.40
374	NYSE	FAM	Fri, May 19, 2006	17.58	17.69	17.57	17.68
373	NYSE	FAM	Thu, May 18, 2006	17.64	17.64	17.55	17.62
372	NYSE	FAM	Wed, May 17, 2006	17.65	17.65	17.55	17.60
371	NYSE	FAM	Tue, May 16, 2006	17.69	17.69	17.61	17.65
370	NYSE	FAM	Mon, May 15, 2006	17.70	17.74	17.61	17.70
369	NYSE	FAM	Fri, May 12, 2006	17.70	17.77	17.64	17.70
368	NYSE	FAM	Thu, May 11, 2006	17.76	17.77	17.69	17.72
367	NYSE	FAM	Wed, May 10, 2006	17.75	17.76	17.69	17.76
366	NYSE	FAM	Tue, May 9, 2006	17.72	17.75	17.66	17.72
365	NYSE	FAM	Mon, May 8, 2006	17.74	17.74	17.67	17.69
364	NYSE	FAM	Fri, May 5, 2006	17.64	17.75	17.64	17.70
363	NYSE	FAM	Thu, May 4, 2006	17.57	17.73	17.57	17.73
362	NYSE	FAM	Wed, May 3, 2006	17.60	17.63	17.54	17.62
361	NYSE	FAM	Tue, May 2, 2006	17.51	17.59	17.47	17.59
360	NYSE	FAM	Mon, May 1, 2006	17.51	17.57	17.38	17.47
359	NYSE	FAM	Fri, Apr 28, 2006	17.50	17.62	17.46	17.62
358	NYSE	FAM	Thu, Apr 27, 2006	17.37	17.49	17.32	17.48
357	NYSE	FAM	Wed, Apr 26, 2006	17.36	17.43	17.32	17.39
356	NYSE	FAM	Tue, Apr 25, 2006	17.48	17.52	17.29	17.37
355	NYSE	FAM	Mon, Apr 24, 2006	17.63	17.70	17.49	17.50
354	NYSE	FAM	Fri, Apr 21, 2006	17.67	17.68	17.52	17.63
353	NYSE	FAM	Thu, Apr 20, 2006	17.44	17.61	17.44	17.61
352	NYSE	FAM	Wed, Apr 19, 2006	17.37	17.54	17.29	17.47
351	NYSE	FAM	Tue, Apr 18, 2006	17.48	17.52	17.38	17.44
350	NYSE	FAM	Mon, Apr 17, 2006	17.52	17.53	17.37	17.49
349	NYSE	FAM	Thu, Apr 13, 2006	17.72	17.72	17.40	17.49
348	NYSE	FAM	Wed, Apr 12, 2006	17.67	17.73	17.52	17.70
347	NYSE	FAM	Tue, Apr 11, 2006	17.80	17.82	17.67	17.71
346	NYSE	FAM	Mon, Apr 10, 2006	17.85	17.91	17.71	17.80
345	NYSE	FAM	Fri, Apr 7, 2006	18.16	18.16	17.86	17.86
344	NYSE	FAM	Thu, Apr 6, 2006	18.08	18.17	18.06	18.10
343	NYSE	FAM	Wed, Apr 5, 2006	18.13	18.22	18.07	18.15
342	NYSE	FAM	Tue, Apr 4, 2006	18.30	18.35	18.21	18.27
341	NYSE	FAM	Mon, Apr 3, 2006	18.27	18.33	18.23	18.30
340	NYSE	FAM	Fri, Mar 31, 2006	18.33	18.35	18.27	18.33
339	NYSE	FAM	Thu, Mar 30, 2006	18.29	18.35	18.25	18.27
338	NYSE	FAM	Wed, Mar 29, 2006	18.35	18.35	18.20	18.26
337	NYSE	FAM	Tue, Mar 28, 2006	18.38	18.41	18.28	18.32
336	NYSE	FAM	Mon, Mar 27, 2006	18.55	18.56	18.27	18.35
335	NYSE	FAM	Fri, Mar 24, 2006	18.58	18.58	18.47	18.50
334	NYSE	FAM	Thu, Mar 23, 2006	18.69	18.69	18.50	18.54
333	NYSE	FAM	Wed, Mar 22, 2006	18.64	18.71	18.51	18.69
332	NYSE	FAM	Tue, Mar 21, 2006	18.64	18.71	18.55	18.66
331	NYSE	FAM	Mon, Mar 20, 2006	18.57	18.61	18.49	18.57
330	NYSE	FAM	Fri, Mar 17, 2006	18.48	18.59	18.43	18.57
329	NYSE	FAM	Thu, Mar 16, 2006	18.40	18.61	18.37	18.49
328	NYSE	FAM	Wed, Mar 15, 2006	18.30	18.50	18.28	18.31
327	NYSE	FAM	Tue, Mar 14, 2006	18.44	18.45	18.22	18.30
326	NYSE	FAM	Mon, Mar 13, 2006	18.35	18.44	18.20	18.44
325	NYSE	FAM	Fri, Mar 10, 2006	18.33	18.37	18.17	18.30
324	NYSE	FAM	Thu, Mar 9, 2006	18.35	18.39	18.20	18.29
323	NYSE	FAM	Wed, Mar 8, 2006	18.64	18.66	18.20	18.32
322	NYSE	FAM	Tue, Mar 7, 2006	18.58	18.65	18.47	18.64
321	NYSE	FAM	Mon, Mar 6, 2006	18.60	18.65	18.50	18.61
320	NYSE	FAM	Fri, Mar 3, 2006	18.57	18.64	18.51	18.62
319	NYSE	FAM	Thu, Mar 2, 2006	18.42	18.64	18.32	18.64
318	NYSE	FAM	Wed, Mar 1, 2006	18.50	18.51	18.41	18.45
317	NYSE	FAM	Tue, Feb 28, 2006	18.44	18.55	18.40	18.55
316	NYSE	FAM	Mon, Feb 27, 2006	18.32	18.40	18.27	18.40
315	NYSE	FAM	Fri, Feb 24, 2006	18.44	18.45	18.23	18.24
314	NYSE	FAM	Thu, Feb 23, 2006	18.35	18.45	18.30	18.40
313	NYSE	FAM	Wed, Feb 22, 2006	18.43	18.43	18.15	18.42
312	NYSE	FAM	Tue, Feb 21, 2006	18.37	18.40	18.26	18.40
311	NYSE	FAM	Fri, Feb 17, 2006	18.13	18.31	18.13	18.31
310	NYSE	FAM	Thu, Feb 16, 2006	18.38	18.40	18.11	18.11
309	NYSE	FAM	Wed, Feb 15, 2006	18.28	18.38	18.15	18.36
308	NYSE	FAM	Tue, Feb 14, 2006	18.25	18.25	18.15	18.25
307	NYSE	FAM	Mon, Feb 13, 2006	18.20	18.24	18.09	18.24
306	NYSE	FAM	Fri, Feb 10, 2006	18.14	18.20	18.11	18.16
305	NYSE	FAM	Thu, Feb 9, 2006	18.00	18.14	17.95	18.14
304	NYSE	FAM	Wed, Feb 8, 2006	18.00	18.02	17.84	18.00
303	NYSE	FAM	Tue, Feb 7, 2006	18.15	18.17	17.91	17.95
302	NYSE	FAM	Mon, Feb 6, 2006	18.14	18.14	17.98	18.10
301	NYSE	FAM	Fri, Feb 3, 2006	18.01	18.06	17.94	18.04
300	NYSE	FAM	Thu, Feb 2, 2006	18.02	18.08	17.95	18.03
299	NYSE	FAM	Wed, Feb 1, 2006	18.21	18.21	17.90	17.98
298	NYSE	FAM	Tue, Jan 31, 2006	18.09	18.22	18.02	18.19
297	NYSE	FAM	Mon, Jan 30, 2006	17.98	18.10	17.96	18.09
296	NYSE	FAM	Fri, Jan 27, 2006	18.19	18.19	17.96	17.98
295	NYSE	FAM	Thu, Jan 26, 2006	18.20	18.20	18.01	18.16
294	NYSE	FAM	Wed, Jan 25, 2006	18.24	18.25	18.03	18.13
293	NYSE	FAM	Tue, Jan 24, 2006	18.09	18.28	17.98	18.23
292	NYSE	FAM	Mon, Jan 23, 2006	17.92	18.08	17.84	18.08
291	NYSE	FAM	Fri, Jan 20, 2006	18.00	18.00	17.71	17.84
290	NYSE	FAM	Thu, Jan 19, 2006	17.70	17.80	17.65	17.77
289	NYSE	FAM	Wed, Jan 18, 2006	17.79	17.82	17.70	17.76
288	NYSE	FAM	Tue, Jan 17, 2006	17.75	17.77	17.63	17.76
287	NYSE	FAM	Fri, Jan 13, 2006	17.70	17.73	17.55	17.70
286	NYSE	FAM	Thu, Jan 12, 2006	17.65	17.73	17.53	17.60
285	NYSE	FAM	Wed, Jan 11, 2006	17.63	17.70	17.52	17.60
284	NYSE	FAM	Tue, Jan 10, 2006	17.50	17.66	17.46	17.60
283	NYSE	FAM	Mon, Jan 9, 2006	17.44	17.50	17.35	17.50
282	NYSE	FAM	Fri, Jan 6, 2006	17.30	17.44	17.26	17.40
281	NYSE	FAM	Thu, Jan 5, 2006	17.05	17.30	17.05	17.30
280	NYSE	FAM	Wed, Jan 4, 2006	17.00	17.25	16.94	17.25
279	NYSE	FAM	Tue, Jan 3, 2006	16.76	17.18	16.76	16.93
278	NYSE	FAM	Fri, Dec 30, 2005	16.66	16.89	16.62	16.80
277	NYSE	FAM	Thu, Dec 29, 2005	16.80	16.80	16.55	16.60
276	NYSE	FAM	Wed, Dec 28, 2005	16.60	16.83	16.60	16.80
275	NYSE	FAM	Tue, Dec 27, 2005	16.56	16.69	16.52	16.65
274	NYSE	FAM	Fri, Dec 23, 2005	16.58	16.63	16.40	16.51
273	NYSE	FAM	Thu, Dec 22, 2005	16.32	16.55	16.30	16.50
272	NYSE	FAM	Wed, Dec 21, 2005	16.32	16.52	16.27	16.43
271	NYSE	FAM	Tue, Dec 20, 2005	16.40	16.47	16.33	16.37
270	NYSE	FAM	Mon, Dec 19, 2005	16.52	16.58	16.36	16.42
269	NYSE	FAM	Fri, Dec 16, 2005	16.63	16.69	16.51	16.55
268	NYSE	FAM	Thu, Dec 15, 2005	16.62	16.69	16.51	16.60
267	NYSE	FAM	Wed, Dec 14, 2005	16.65	16.81	16.56	16.60
266	NYSE	FAM	Tue, Dec 13, 2005	16.85	16.97	16.61	16.67
265	NYSE	FAM	Mon, Dec 12, 2005	16.60	16.82	16.60	16.77
264	NYSE	FAM	Fri, Dec 9, 2005	16.69	16.84	16.57	16.78
263	NYSE	FAM	Thu, Dec 8, 2005	16.66	16.70	16.55	16.69
262	NYSE	FAM	Wed, Dec 7, 2005	16.73	16.73	16.58	16.63
261	NYSE	FAM	Tue, Dec 6, 2005	16.78	16.86	16.56	16.68
260	NYSE	FAM	Mon, Dec 5, 2005	16.90	16.94	16.78	16.78
259	NYSE	FAM	Fri, Dec 2, 2005	16.70	16.99	16.67	16.92
258	NYSE	FAM	Thu, Dec 1, 2005	16.77	16.80	16.71	16.80
257	NYSE	FAM	Wed, Nov 30, 2005	16.86	16.94	16.72	16.81
256	NYSE	FAM	Tue, Nov 29, 2005	16.79	16.90	16.73	16.86
255	NYSE	FAM	Mon, Nov 28, 2005	16.75	16.88	16.70	16.76
254	NYSE	FAM	Fri, Nov 25, 2005	16.70	16.79	16.67	16.79
253	NYSE	FAM	Wed, Nov 23, 2005	16.54	16.70	16.51	16.70
252	NYSE	FAM	Tue, Nov 22, 2005	16.54	16.59	16.40	16.54
251	NYSE	FAM	Mon, Nov 21, 2005	16.60	16.65	16.50	16.54
250	NYSE	FAM	Fri, Nov 18, 2005	16.60	16.67	16.55	16.60
249	NYSE	FAM	Thu, Nov 17, 2005	16.70	16.71	16.53	16.59
248	NYSE	FAM	Wed, Nov 16, 2005	16.61	16.75	16.50	16.56
247	NYSE	FAM	Tue, Nov 15, 2005	16.65	16.65	16.51	16.62
246	NYSE	FAM	Mon, Nov 14, 2005	16.51	16.63	16.51	16.56
245	NYSE	FAM	Fri, Nov 11, 2005	16.55	16.71	16.55	16.65
244	NYSE	FAM	Thu, Nov 10, 2005	16.72	16.85	16.46	16.75
243	NYSE	FAM	Wed, Nov 9, 2005	16.71	16.77	16.53	16.70
242	NYSE	FAM	Tue, Nov 8, 2005	16.61	16.80	16.58	16.69
241	NYSE	FAM	Mon, Nov 7, 2005	16.90	16.93	16.58	16.74
240	NYSE	FAM	Fri, Nov 4, 2005	16.90	17.04	16.72	16.83
239	NYSE	FAM	Thu, Nov 3, 2005	16.74	16.99	16.74	16.96
238	NYSE	FAM	Wed, Nov 2, 2005	17.22	17.22	16.85	16.98
237	NYSE	FAM	Tue, Nov 1, 2005	17.14	17.24	16.82	17.03
236	NYSE	FAM	Mon, Oct 31, 2005	17.48	17.48	17.07	17.28
235	NYSE	FAM	Fri, Oct 28, 2005	17.43	17.54	17.08	17.30
234	NYSE	FAM	Thu, Oct 27, 2005	17.45	17.54	17.25	17.51
233	NYSE	FAM	Wed, Oct 26, 2005	17.63	17.63	17.00	17.50
232	NYSE	FAM	Tue, Oct 25, 2005	17.39	17.70	17.04	17.61
231	NYSE	FAM	Mon, Oct 24, 2005	17.20	17.57	17.12	17.40
230	NYSE	FAM	Fri, Oct 21, 2005	17.22	17.30	17.00	17.24
229	NYSE	FAM	Thu, Oct 20, 2005	17.12	17.40	17.06	17.17
228	NYSE	FAM	Wed, Oct 19, 2005	17.25	17.38	17.20	17.28
227	NYSE	FAM	Tue, Oct 18, 2005	17.45	17.60	17.29	17.45
226	NYSE	FAM	Mon, Oct 17, 2005	17.64	17.64	17.08	17.43
225	NYSE	FAM	Fri, Oct 14, 2005	17.75	17.77	17.50	17.60
224	NYSE	FAM	Thu, Oct 13, 2005	17.72	17.82	17.64	17.69
223	NYSE	FAM	Wed, Oct 12, 2005	17.93	18.03	17.70	17.88
222	NYSE	FAM	Tue, Oct 11, 2005	17.84	18.02	17.79	17.96
221	NYSE	FAM	Mon, Oct 10, 2005	17.76	17.85	17.62	17.84
220	NYSE	FAM	Fri, Oct 7, 2005	17.82	17.82	17.65	17.73
219	NYSE	FAM	Thu, Oct 6, 2005	17.85	17.95	17.72	17.75
218	NYSE	FAM	Wed, Oct 5, 2005	17.93	18.12	17.88	18.10
217	NYSE	FAM	Tue, Oct 4, 2005	17.96	18.11	17.85	17.93
216	NYSE	FAM	Mon, Oct 3, 2005	17.95	18.08	17.85	18.05
215	NYSE	FAM	Fri, Sep 30, 2005	17.99	18.03	17.90	18.00
214	NYSE	FAM	Thu, Sep 29, 2005	17.89	17.98	17.85	17.98
213	NYSE	FAM	Wed, Sep 28, 2005	18.02	18.02	17.80	17.90
212	NYSE	FAM	Tue, Sep 27, 2005	18.20	18.20	17.87	18.03
211	NYSE	FAM	Mon, Sep 26, 2005	18.15	18.27	18.02	18.07
210	NYSE	FAM	Fri, Sep 23, 2005	18.10	18.18	18.00	18.08
209	NYSE	FAM	Thu, Sep 22, 2005	18.06	18.15	18.01	18.07
208	NYSE	FAM	Wed, Sep 21, 2005	18.25	18.26	18.01	18.08
207	NYSE	FAM	Tue, Sep 20, 2005	18.18	18.25	18.09	18.18
206	NYSE	FAM	Mon, Sep 19, 2005	18.19	18.35	18.11	18.12
205	NYSE	FAM	Fri, Sep 16, 2005	18.32	18.64	18.25	18.29
204	NYSE	FAM	Thu, Sep 15, 2005	18.35	18.40	18.16	18.26
203	NYSE	FAM	Wed, Sep 14, 2005	18.39	18.40	18.25	18.40
202	NYSE	FAM	Tue, Sep 13, 2005	18.14	18.35	18.13	18.32
201	NYSE	FAM	Mon, Sep 12, 2005	18.15	18.25	18.09	18.20
200	NYSE	FAM	Fri, Sep 9, 2005	18.20	18.26	18.04	18.16
199	NYSE	FAM	Thu, Sep 8, 2005	18.04	18.25	18.04	18.15
198	NYSE	FAM	Wed, Sep 7, 2005	18.16	18.18	18.05	18.05
197	NYSE	FAM	Tue, Sep 6, 2005	18.03	18.22	18.03	18.16
196	NYSE	FAM	Fri, Sep 2, 2005	18.18	18.18	17.99	18.07
195	NYSE	FAM	Thu, Sep 1, 2005	18.00	18.10	17.87	18.10
194	NYSE	FAM	Wed, Aug 31, 2005	18.01	18.14	17.92	18.10
193	NYSE	FAM	Tue, Aug 30, 2005	18.03	18.06	17.93	18.00
192	NYSE	FAM	Mon, Aug 29, 2005	17.94	18.00	17.91	18.00
191	NYSE	FAM	Fri, Aug 26, 2005	17.97	18.02	17.85	18.00
190	NYSE	FAM	Thu, Aug 25, 2005	18.10	18.11	17.95	18.00
189	NYSE	FAM	Wed, Aug 24, 2005	18.14	18.16	17.96	17.99
188	NYSE	FAM	Tue, Aug 23, 2005	18.18	18.35	18.05	18.16
187	NYSE	FAM	Mon, Aug 22, 2005	18.28	18.28	18.07	18.12
186	NYSE	FAM	Fri, Aug 19, 2005	18.16	18.25	18.15	18.25
185	NYSE	FAM	Thu, Aug 18, 2005	18.12	18.15	18.02	18.12
184	NYSE	FAM	Wed, Aug 17, 2005	18.25	18.37	18.09	18.16
183	NYSE	FAM	Tue, Aug 16, 2005	18.22	18.38	18.17	18.25
182	NYSE	FAM	Mon, Aug 15, 2005	18.23	18.28	18.13	18.16
181	NYSE	FAM	Fri, Aug 12, 2005	18.15	18.18	18.08	18.17
180	NYSE	FAM	Thu, Aug 11, 2005	18.13	18.20	18.08	18.15
179	NYSE	FAM	Wed, Aug 10, 2005	18.07	18.20	18.06	18.10
178	NYSE	FAM	Tue, Aug 9, 2005	18.12	18.17	18.00	18.12
177	NYSE	FAM	Mon, Aug 8, 2005	18.20	18.20	18.05	18.06
176	NYSE	FAM	Fri, Aug 5, 2005	18.10	18.21	18.09	18.15
175	NYSE	FAM	Thu, Aug 4, 2005	18.13	18.19	17.97	18.19
174	NYSE	FAM	Wed, Aug 3, 2005	17.92	18.14	17.92	18.11
173	NYSE	FAM	Tue, Aug 2, 2005	17.98	18.09	17.88	18.05
172	NYSE	FAM	Mon, Aug 1, 2005	18.10	18.10	17.87	17.95
171	NYSE	FAM	Fri, Jul 29, 2005	18.00	18.15	17.95	18.12
170	NYSE	FAM	Thu, Jul 28, 2005	17.87	18.00	17.87	18.00
169	NYSE	FAM	Wed, Jul 27, 2005	18.03	18.06	17.89	17.98
168	NYSE	FAM	Tue, Jul 26, 2005	18.02	18.04	17.78	18.00
167	NYSE	FAM	Mon, Jul 25, 2005	18.10	18.15	17.85	17.94
166	NYSE	FAM	Fri, Jul 22, 2005	18.06	18.18	17.97	18.15
165	NYSE	FAM	Thu, Jul 21, 2005	18.13	18.14	17.95	18.04
164	NYSE	FAM	Wed, Jul 20, 2005	18.13	18.25	17.95	18.11
163	NYSE	FAM	Tue, Jul 19, 2005	17.95	18.24	17.93	18.17
162	NYSE	FAM	Mon, Jul 18, 2005	18.16	18.49	18.02	18.14
161	NYSE	FAM	Fri, Jul 15, 2005	18.26	18.33	18.00	18.15
160	NYSE	FAM	Thu, Jul 14, 2005	18.35	18.45	18.25	18.25
159	NYSE	FAM	Wed, Jul 13, 2005	18.26	18.38	18.25	18.30
158	NYSE	FAM	Tue, Jul 12, 2005	18.23	18.47	18.15	18.29
157	NYSE	FAM	Mon, Jul 11, 2005	18.24	18.25	18.11	18.20
156	NYSE	FAM	Fri, Jul 8, 2005	18.24	18.29	18.11	18.19
155	NYSE	FAM	Thu, Jul 7, 2005	18.20	18.27	18.11	18.20
154	NYSE	FAM	Wed, Jul 6, 2005	18.15	18.26	18.10	18.18
153	NYSE	FAM	Tue, Jul 5, 2005	18.10	18.19	18.02	18.11
152	NYSE	FAM	Fri, Jul 1, 2005	18.05	18.35	18.05	18.14
151	NYSE	FAM	Thu, Jun 30, 2005	18.40	18.49	18.19	18.25
150	NYSE	FAM	Wed, Jun 29, 2005	17.96	18.40	17.95	18.39
149	NYSE	FAM	Tue, Jun 28, 2005	18.00	18.06	17.92	17.99
148	NYSE	FAM	Mon, Jun 27, 2005	17.90	18.00	17.90	17.98
147	NYSE	FAM	Fri, Jun 24, 2005	17.80	17.87	17.77	17.85
146	NYSE	FAM	Thu, Jun 23, 2005	17.61	17.88	17.61	17.83
145	NYSE	FAM	Wed, Jun 22, 2005	17.60	17.70	17.59	17.68
144	NYSE	FAM	Tue, Jun 21, 2005	17.85	17.88	17.65	17.72
143	NYSE	FAM	Mon, Jun 20, 2005	17.78	17.98	17.72	17.87
142	NYSE	FAM	Fri, Jun 17, 2005	17.79	17.85	17.71	17.85
141	NYSE	FAM	Thu, Jun 16, 2005	17.85	17.96	17.70	17.76
140	NYSE	FAM	Wed, Jun 15, 2005	17.93	17.93	17.63	17.82
139	NYSE	FAM	Tue, Jun 14, 2005	17.92	17.93	17.63	17.70
138	NYSE	FAM	Mon, Jun 13, 2005	17.83	17.94	17.81	17.85
137	NYSE	FAM	Fri, Jun 10, 2005	17.90	17.98	17.81	17.98
136	NYSE	FAM	Thu, Jun 9, 2005	17.78	17.99	17.72	17.86
135	NYSE	FAM	Wed, Jun 8, 2005	17.75	17.81	17.68	17.74
134	NYSE	FAM	Tue, Jun 7, 2005	17.85	17.97	17.73	17.82
133	NYSE	FAM	Mon, Jun 6, 2005	17.98	18.00	17.84	17.95
132	NYSE	FAM	Fri, Jun 3, 2005	17.86	17.97	17.81	17.95
131	NYSE	FAM	Thu, Jun 2, 2005	17.81	17.95	17.81	17.89
130	NYSE	FAM	Wed, Jun 1, 2005	17.70	17.98	17.70	17.94
129	NYSE	FAM	Tue, May 31, 2005	17.83	17.95	17.78	17.89
128	NYSE	FAM	Fri, May 27, 2005	17.90	17.98	17.65	17.94
127	NYSE	FAM	Thu, May 26, 2005	17.95	17.96	17.71	17.90
126	NYSE	FAM	Wed, May 25, 2005	17.90	17.98	17.75	17.92
125	NYSE	FAM	Tue, May 24, 2005	17.90	17.94	17.70	17.87
124	NYSE	FAM	Mon, May 23, 2005	17.86	17.95	17.76	17.94
123	NYSE	FAM	Fri, May 20, 2005	17.92	17.94	17.71	17.76
122	NYSE	FAM	Thu, May 19, 2005	17.82	18.26	17.80	17.84
121	NYSE	FAM	Wed, May 18, 2005	17.74	17.90	17.68	17.90
120	NYSE	FAM	Tue, May 17, 2005	17.59	17.99	17.53	17.74
119	NYSE	FAM	Mon, May 16, 2005	17.16	17.59	17.16	17.55
118	NYSE	FAM	Fri, May 13, 2005	17.57	17.58	17.25	17.49
117	NYSE	FAM	Thu, May 12, 2005	17.52	17.58	17.41	17.58
116	NYSE	FAM	Wed, May 11, 2005	17.50	17.70	17.38	17.46
115	NYSE	FAM	Tue, May 10, 2005	17.24	17.48	17.19	17.47
114	NYSE	FAM	Mon, May 9, 2005	17.20	17.40	17.10	17.24
113	NYSE	FAM	Fri, May 6, 2005	17.45	17.50	17.08	17.26
112	NYSE	FAM	Thu, May 5, 2005	17.53	17.60	17.42	17.60
111	NYSE	FAM	Wed, May 4, 2005	17.38	17.54	17.38	17.50
110	NYSE	FAM	Tue, May 3, 2005	17.53	17.64	17.36	17.40
109	NYSE	FAM	Mon, May 2, 2005	17.74	17.75	17.60	17.62
108	NYSE	FAM	Fri, Apr 29, 2005	17.54	17.73	17.51	17.70
107	NYSE	FAM	Thu, Apr 28, 2005	17.58	17.74	17.57	17.68
106	NYSE	FAM	Wed, Apr 27, 2005	17.65	17.66	17.41	17.61
105	NYSE	FAM	Tue, Apr 26, 2005	17.00	17.65	16.95	17.65
104	NYSE	FAM	Mon, Apr 25, 2005	17.14	17.25	16.96	17.08
103	NYSE	FAM	Fri, Apr 22, 2005	17.42	17.43	16.85	17.24
102	NYSE	FAM	Thu, Apr 21, 2005	16.94	17.34	16.91	17.34
101	NYSE	FAM	Wed, Apr 20, 2005	17.00	17.15	16.83	17.04
100	NYSE	FAM	Tue, Apr 19, 2005	17.51	17.59	16.80	17.16
99	NYSE	FAM	Mon, Apr 18, 2005	17.34	17.83	17.34	17.41
98	NYSE	FAM	Fri, Apr 15, 2005	17.30	17.45	17.10	17.42
97	NYSE	FAM	Thu, Apr 14, 2005	16.92	17.30	16.92	17.23
96	NYSE	FAM	Wed, Apr 13, 2005	16.99	17.25	16.80	16.96
95	NYSE	FAM	Tue, Apr 12, 2005	16.97	17.14	16.68	17.05
94	NYSE	FAM	Mon, Apr 11, 2005	17.10	17.34	16.90	17.00
93	NYSE	FAM	Fri, Apr 8, 2005	17.30	17.42	17.01	17.05
92	NYSE	FAM	Thu, Apr 7, 2005	17.35	17.44	17.26	17.42
91	NYSE	FAM	Wed, Apr 6, 2005	17.27	17.47	17.20	17.42
90	NYSE	FAM	Tue, Apr 5, 2005	17.40	17.60	17.25	17.30
89	NYSE	FAM	Mon, Apr 4, 2005	17.16	17.50	17.16	17.30
88	NYSE	FAM	Fri, Apr 1, 2005	17.17	17.35	17.04	17.15
87	NYSE	FAM	Thu, Mar 31, 2005	17.11	17.45	17.11	17.20
86	NYSE	FAM	Wed, Mar 30, 2005	17.28	17.42	16.90	17.36
85	NYSE	FAM	Tue, Mar 29, 2005	16.66	17.42	16.65	17.38
84	NYSE	FAM	Mon, Mar 28, 2005	17.32	17.32	16.40	16.54
83	NYSE	FAM	Thu, Mar 24, 2005	17.57	17.57	16.82	17.28
82	NYSE	FAM	Wed, Mar 23, 2005	17.38	17.44	16.53	17.37
81	NYSE	FAM	Tue, Mar 22, 2005	18.36	18.36	17.15	17.38
80	NYSE	FAM	Mon, Mar 21, 2005	18.72	18.79	18.23	18.36
79	NYSE	FAM	Fri, Mar 18, 2005	18.70	18.78	18.60	18.62
78	NYSE	FAM	Thu, Mar 17, 2005	18.97	18.98	18.63	18.71
77	NYSE	FAM	Wed, Mar 16, 2005	19.05	19.10	18.91	18.96
76	NYSE	FAM	Tue, Mar 15, 2005	19.18	19.34	19.00	19.07
75	NYSE	FAM	Mon, Mar 14, 2005	19.22	19.40	19.08	19.08
74	NYSE	FAM	Fri, Mar 11, 2005	19.08	19.21	18.97	19.13
73	NYSE	FAM	Thu, Mar 10, 2005	18.88	19.24	18.86	19.05
72	NYSE	FAM	Wed, Mar 9, 2005	19.25	19.25	18.71	18.90
71	NYSE	FAM	Tue, Mar 8, 2005	18.99	19.16	18.86	19.15
70	NYSE	FAM	Mon, Mar 7, 2005	18.88	19.07	18.84	18.95
69	NYSE	FAM	Fri, Mar 4, 2005	18.78	18.90	18.75	18.85
68	NYSE	FAM	Thu, Mar 3, 2005	18.97	18.97	18.77	18.80
67	NYSE	FAM	Wed, Mar 2, 2005	19.05	19.06	18.86	18.94
66	NYSE	FAM	Tue, Mar 1, 2005	19.02	19.08	18.87	18.95
65	NYSE	FAM	Mon, Feb 28, 2005	19.18	19.24	18.92	18.93
64	NYSE	FAM	Fri, Feb 25, 2005	19.13	19.21	18.98	19.10
63	NYSE	FAM	Thu, Feb 24, 2005	19.23	19.28	19.15	19.22
62	NYSE	FAM	Wed, Feb 23, 2005	19.56	19.65	19.22	19.36
61	NYSE	FAM	Tue, Feb 22, 2005	19.50	19.73	19.47	19.64
60	NYSE	FAM	Fri, Feb 18, 2005	19.57	19.72	19.42	19.52
59	NYSE	FAM	Thu, Feb 17, 2005	19.70	19.75	19.56	19.72
58	NYSE	FAM	Wed, Feb 16, 2005	19.55	19.69	19.51	19.68
57	NYSE	FAM	Tue, Feb 15, 2005	19.42	19.68	19.42	19.66
56	NYSE	FAM	Mon, Feb 14, 2005	19.50	19.70	19.50	19.62
55	NYSE	FAM	Fri, Feb 11, 2005	19.60	19.70	19.50	19.50
54	NYSE	FAM	Thu, Feb 10, 2005	19.65	19.68	19.51	19.63
53	NYSE	FAM	Wed, Feb 9, 2005	19.49	19.65	19.49	19.64
52	NYSE	FAM	Tue, Feb 8, 2005	19.50	19.60	19.47	19.49
51	NYSE	FAM	Mon, Feb 7, 2005	19.45	19.55	19.33	19.46
50	NYSE	FAM	Fri, Feb 4, 2005	19.26	19.47	19.26	19.45
49	NYSE	FAM	Thu, Feb 3, 2005	19.34	19.37	19.17	19.29
48	NYSE	FAM	Wed, Feb 2, 2005	19.37	19.41	19.16	19.34
47	NYSE	FAM	Tue, Feb 1, 2005	19.20	19.38	19.14	19.37
46	NYSE	FAM	Mon, Jan 31, 2005	19.14	19.27	19.08	19.13
45	NYSE	FAM	Fri, Jan 28, 2005	19.38	19.38	19.15	19.20
44	NYSE	FAM	Thu, Jan 27, 2005	19.19	19.30	19.06	19.28
43	NYSE	FAM	Wed, Jan 26, 2005	19.40	19.45	19.07	19.18
42	NYSE	FAM	Tue, Jan 25, 2005	19.09	19.28	19.09	19.20
41	NYSE	FAM	Mon, Jan 24, 2005	19.30	19.30	19.06	19.10
40	NYSE	FAM	Fri, Jan 21, 2005	19.25	19.30	19.10	19.30
39	NYSE	FAM	Thu, Jan 20, 2005	19.20	19.28	19.00	19.15
38	NYSE	FAM	Wed, Jan 19, 2005	19.25	19.38	19.00	19.05
37	NYSE	FAM	Tue, Jan 18, 2005	19.31	19.35	19.05	19.20
36	NYSE	FAM	Fri, Jan 14, 2005	19.25	19.25	19.00	19.24
35	NYSE	FAM	Thu, Jan 13, 2005	19.25	19.30	19.10	19.27
34	NYSE	FAM	Wed, Jan 12, 2005	19.25	19.30	19.10	19.25
33	NYSE	FAM	Tue, Jan 11, 2005	19.45	19.50	19.40	19.45
32	NYSE	FAM	Mon, Jan 10, 2005	19.45	19.45	19.25	19.40
31	NYSE	FAM	Fri, Jan 7, 2005	19.10	19.65	19.10	19.65
30	NYSE	FAM	Thu, Jan 6, 2005	19.36	19.50	19.10	19.26
29	NYSE	FAM	Wed, Jan 5, 2005	19.50	19.65	19.25	19.26
28	NYSE	FAM	Tue, Jan 4, 2005	19.34	19.68	19.30	19.60
27	NYSE	FAM	Mon, Jan 3, 2005	19.31	19.51	19.31	19.40
26	NYSE	FAM	Fri, Dec 31, 2004	19.42	19.49	19.32	19.45
25	NYSE	FAM	Thu, Dec 30, 2004	19.17	19.43	19.12	19.32
24	NYSE	FAM	Wed, Dec 29, 2004	19.20	19.48	19.20	19.22
23	NYSE	FAM	Tue, Dec 28, 2004	19.25	19.31	19.12	19.19
22	NYSE	FAM	Mon, Dec 27, 2004	19.30	19.45	19.30	19.35
21	NYSE	FAM	Thu, Dec 23, 2004	20.00	20.00	19.30	19.31
20	NYSE	FAM	Wed, Dec 22, 2004	20.00	20.01	20.00	20.00
19	NYSE	FAM	Tue, Dec 21, 2004	20.00	20.01	20.00	20.00
18	NYSE	FAM	Mon, Dec 20, 2004	20.00	20.01	20.00	20.00
17	NYSE	FAM	Fri, Dec 17, 2004	20.01	20.05	20.00	20.00
16	NYSE	FAM	Thu, Dec 16, 2004	20.00	20.01	20.00	20.00
15	NYSE	FAM	Wed, Dec 15, 2004	20.01	20.01	20.00	20.00
14	NYSE	FAM	Tue, Dec 14, 2004	20.00	20.01	20.00	20.01
13	NYSE	FAM	Mon, Dec 13, 2004	20.01	20.01	20.00	20.00
12	NYSE	FAM	Fri, Dec 10, 2004	20.00	20.01	20.00	20.00
11	NYSE	FAM	Thu, Dec 9, 2004	20.00	20.01	20.00	20.01
10	NYSE	FAM	Wed, Dec 8, 2004	20.00	20.01	20.00	20.01
9	NYSE	FAM	Tue, Dec 7, 2004	20.00	20.03	20.00	20.00
8	NYSE	FAM	Mon, Dec 6, 2004	20.04	20.04	20.00	20.02
7	NYSE	FAM	Fri, Dec 3, 2004	20.01	20.02	20.00	20.02
6	NYSE	FAM	Thu, Dec 2, 2004	20.00	20.02	20.00	20.02
5	NYSE	FAM	Wed, Dec 1, 2004	20.00	20.02	20.00	20.01
4	NYSE	FAM	Tue, Nov 30, 2004	20.01	20.04	20.00	20.02
3	NYSE	FAM	Mon, Nov 29, 2004	20.00	20.01	20.00	20.00
2	NYSE	FAM	Fri, Nov 26, 2004	20.00	20.01	20.00	20.00
1	NYSE	FAM	Wed, Nov 24, 2004	20.00	20.01	20.00	20.01
#	Exchange	Symbol	Date	Open	High	Low	Close

First Trust/aberdeen Global Oppo Income NYSE:FAM 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