Franklin Covey Co NYSE:FC Historical Prices

Below are the 6766 trading days of historical prices for FC.

#	Exchange	Symbol	Date	Open	High	Low	Close
6766	NYSE	FC	Fri, Apr 19, 2024	38.50	39.52	38.32	39.48
6765	NYSE	FC	Thu, Apr 18, 2024	38.53	38.98	37.38	37.98
6764	NYSE	FC	Wed, Apr 17, 2024	38.43	38.80	37.53	38.20
6763	NYSE	FC	Tue, Apr 16, 2024	38.54	38.96	38.05	38.35
6762	NYSE	FC	Mon, Apr 15, 2024	39.24	39.91	38.61	39.00
6761	NYSE	FC	Fri, Apr 12, 2024	39.51	40.06	38.81	38.94
6760	NYSE	FC	Thu, Apr 11, 2024	38.46	40.71	38.46	39.91
6759	NYSE	FC	Wed, Apr 10, 2024	39.90	40.64	38.02	38.41
6758	NYSE	FC	Tue, Apr 9, 2024	38.38	40.51	38.38	40.46
6757	NYSE	FC	Mon, Apr 8, 2024	38.13	39.17	37.91	38.28
6756	NYSE	FC	Fri, Apr 5, 2024	37.40	38.29	37.33	38.07
6755	NYSE	FC	Thu, Apr 4, 2024	38.42	39.07	37.14	37.35
6754	NYSE	FC	Wed, Apr 3, 2024	37.00	38.74	36.61	38.13
6753	NYSE	FC	Tue, Apr 2, 2024	37.09	37.66	36.85	37.23
6752	NYSE	FC	Mon, Apr 1, 2024	39.45	39.45	37.08	37.60
6751	NYSE	FC	Thu, Mar 28, 2024	35.66	39.54	34.16	39.26
6750	NYSE	FC	Wed, Mar 27, 2024	39.24	39.77	37.94	38.30
6749	NYSE	FC	Tue, Mar 26, 2024	39.01	39.58	38.35	39.00
6748	NYSE	FC	Mon, Mar 25, 2024	40.00	40.09	38.89	38.90
6747	NYSE	FC	Fri, Mar 22, 2024	40.25	40.26	39.67	39.72
6746	NYSE	FC	Thu, Mar 21, 2024	40.44	40.91	40.16	40.35
6745	NYSE	FC	Wed, Mar 20, 2024	39.29	40.46	39.00	40.37
6744	NYSE	FC	Tue, Mar 19, 2024	39.30	39.39	38.71	39.05
6743	NYSE	FC	Mon, Mar 18, 2024	39.24	39.95	39.24	39.52
6742	NYSE	FC	Fri, Mar 15, 2024	38.89	39.29	38.89	39.25
6741	NYSE	FC	Thu, Mar 14, 2024	39.10	39.82	38.87	39.05
6740	NYSE	FC	Wed, Mar 13, 2024	38.83	39.30	38.83	39.21
6739	NYSE	FC	Tue, Mar 12, 2024	39.15	39.53	38.95	38.95
6738	NYSE	FC	Mon, Mar 11, 2024	39.37	39.37	38.49	39.15
6737	NYSE	FC	Fri, Mar 8, 2024	40.25	40.64	39.45	39.70
6736	NYSE	FC	Thu, Mar 7, 2024	39.59	40.33	39.50	39.93
6735	NYSE	FC	Wed, Mar 6, 2024	38.56	39.76	38.56	39.49
6734	NYSE	FC	Tue, Mar 5, 2024	37.74	38.40	37.07	38.37
6733	NYSE	FC	Mon, Mar 4, 2024	38.25	38.39	37.53	37.75
6732	NYSE	FC	Fri, Mar 1, 2024	38.17	38.29	37.77	38.29
6731	NYSE	FC	Thu, Feb 29, 2024	37.97	38.67	37.77	38.18
6730	NYSE	FC	Wed, Feb 28, 2024	39.12	39.12	37.86	37.94
6729	NYSE	FC	Tue, Feb 27, 2024	39.50	39.67	38.89	39.52
6728	NYSE	FC	Mon, Feb 26, 2024	37.83	39.57	37.67	39.56
6727	NYSE	FC	Fri, Feb 23, 2024	37.79	38.34	37.60	37.69
6726	NYSE	FC	Thu, Feb 22, 2024	38.22	38.44	37.73	38.07
6725	NYSE	FC	Wed, Feb 21, 2024	38.69	38.69	37.91	38.26
6724	NYSE	FC	Tue, Feb 20, 2024	39.44	39.71	38.53	38.69
6723	NYSE	FC	Fri, Feb 16, 2024	39.61	40.44	39.55	39.86
6722	NYSE	FC	Thu, Feb 15, 2024	39.50	40.20	39.20	39.81
6721	NYSE	FC	Wed, Feb 14, 2024	39.48	39.72	38.81	39.33
6720	NYSE	FC	Tue, Feb 13, 2024	39.93	40.13	38.72	38.88
6719	NYSE	FC	Mon, Feb 12, 2024	40.32	40.95	40.00	40.75
6718	NYSE	FC	Fri, Feb 9, 2024	39.23	40.74	38.96	40.23
6717	NYSE	FC	Thu, Feb 8, 2024	39.55	39.90	38.86	39.33
6716	NYSE	FC	Wed, Feb 7, 2024	39.68	40.18	39.42	39.48
6715	NYSE	FC	Tue, Feb 6, 2024	39.17	40.28	38.83	39.99
6714	NYSE	FC	Mon, Feb 5, 2024	40.29	40.29	39.14	39.15
6713	NYSE	FC	Fri, Feb 2, 2024	40.74	41.22	40.51	40.68
6712	NYSE	FC	Thu, Feb 1, 2024	40.60	41.27	40.50	41.25
6711	NYSE	FC	Wed, Jan 31, 2024	42.38	42.46	40.40	40.44
6710	NYSE	FC	Tue, Jan 30, 2024	42.69	43.08	42.15	42.43
6709	NYSE	FC	Mon, Jan 29, 2024	42.20	42.89	42.03	42.88
6708	NYSE	FC	Fri, Jan 26, 2024	42.46	42.65	42.27	42.44
6707	NYSE	FC	Thu, Jan 25, 2024	42.68	42.68	42.07	42.21
6706	NYSE	FC	Wed, Jan 24, 2024	42.50	42.63	42.15	42.28
6705	NYSE	FC	Tue, Jan 23, 2024	43.00	43.00	42.14	42.30
6704	NYSE	FC	Mon, Jan 22, 2024	41.88	42.56	41.66	42.47
6703	NYSE	FC	Fri, Jan 19, 2024	41.54	41.99	41.03	41.50
6702	NYSE	FC	Thu, Jan 18, 2024	40.02	41.25	39.62	41.23
6701	NYSE	FC	Wed, Jan 17, 2024	39.87	40.67	39.87	40.06
6700	NYSE	FC	Tue, Jan 16, 2024	41.07	41.15	40.19	40.46
6699	NYSE	FC	Fri, Jan 12, 2024	41.88	42.21	40.92	41.07
6698	NYSE	FC	Thu, Jan 11, 2024	39.87	41.58	39.87	41.33
6697	NYSE	FC	Wed, Jan 10, 2024	39.21	40.31	38.98	40.04
6696	NYSE	FC	Tue, Jan 9, 2024	38.57	39.31	38.17	39.16
6695	NYSE	FC	Mon, Jan 8, 2024	40.33	41.18	38.51	39.05
6694	NYSE	FC	Fri, Jan 5, 2024	39.00	44.96	39.00	40.66
6693	NYSE	FC	Thu, Jan 4, 2024	40.24	40.86	39.03	39.37
6692	NYSE	FC	Wed, Jan 3, 2024	40.98	41.41	39.61	39.89
6691	NYSE	FC	Tue, Jan 2, 2024	43.38	43.43	40.32	40.72
6690	NYSE	FC	Fri, Dec 29, 2023	43.12	43.67	42.63	43.53
6689	NYSE	FC	Thu, Dec 28, 2023	42.79	43.07	42.44	42.97
6688	NYSE	FC	Wed, Dec 27, 2023	42.34	42.90	42.34	42.86
6687	NYSE	FC	Tue, Dec 26, 2023	41.20	42.55	41.20	42.50
6686	NYSE	FC	Fri, Dec 22, 2023	41.49	41.94	40.59	41.61
6685	NYSE	FC	Thu, Dec 21, 2023	41.71	41.88	40.80	41.47
6684	NYSE	FC	Wed, Dec 20, 2023	41.28	42.33	40.71	41.13
6683	NYSE	FC	Tue, Dec 19, 2023	40.65	41.76	40.65	41.15
6682	NYSE	FC	Mon, Dec 18, 2023	40.38	40.89	39.79	40.70
6681	NYSE	FC	Fri, Dec 15, 2023	41.00	41.00	39.64	40.32
6680	NYSE	FC	Thu, Dec 14, 2023	40.44	40.93	39.53	40.71
6679	NYSE	FC	Wed, Dec 13, 2023	39.50	40.21	38.34	40.21
6678	NYSE	FC	Tue, Dec 12, 2023	39.64	40.13	39.34	39.46
6677	NYSE	FC	Mon, Dec 11, 2023	39.94	40.02	39.61	39.73
6676	NYSE	FC	Fri, Dec 8, 2023	40.39	40.48	39.82	39.93
6675	NYSE	FC	Thu, Dec 7, 2023	38.29	41.09	37.89	40.73
6674	NYSE	FC	Wed, Dec 6, 2023	39.24	39.40	38.09	38.34
6673	NYSE	FC	Tue, Dec 5, 2023	39.50	39.73	38.93	39.05
6672	NYSE	FC	Mon, Dec 4, 2023	39.35	40.00	39.20	39.54
6671	NYSE	FC	Fri, Dec 1, 2023	39.06	39.41	38.66	39.30
6670	NYSE	FC	Thu, Nov 30, 2023	39.68	39.68	38.73	38.88
6669	NYSE	FC	Wed, Nov 29, 2023	39.22	39.75	39.01	39.27
6668	NYSE	FC	Tue, Nov 28, 2023	39.26	39.58	39.05	39.17
6667	NYSE	FC	Mon, Nov 27, 2023	39.93	40.26	39.50	40.03
6666	NYSE	FC	Fri, Nov 24, 2023	40.02	40.12	39.84	40.07
6665	NYSE	FC	Wed, Nov 22, 2023	40.00	40.41	39.52	39.83
6664	NYSE	FC	Tue, Nov 21, 2023	39.11	39.88	38.85	39.67
6663	NYSE	FC	Mon, Nov 20, 2023	39.18	39.45	38.90	39.25
6662	NYSE	FC	Fri, Nov 17, 2023	38.28	39.25	38.28	38.91
6661	NYSE	FC	Thu, Nov 16, 2023	38.42	39.07	38.15	38.37
6660	NYSE	FC	Wed, Nov 15, 2023	38.13	38.49	37.90	38.39
6659	NYSE	FC	Tue, Nov 14, 2023	37.04	37.90	36.78	37.82
6658	NYSE	FC	Mon, Nov 13, 2023	37.58	37.58	36.28	36.69
6657	NYSE	FC	Fri, Nov 10, 2023	36.77	38.30	36.47	37.83
6656	NYSE	FC	Thu, Nov 9, 2023	36.21	37.35	36.12	36.70
6655	NYSE	FC	Wed, Nov 8, 2023	36.17	36.46	35.98	36.33
6654	NYSE	FC	Tue, Nov 7, 2023	35.04	36.82	34.65	36.35
6653	NYSE	FC	Mon, Nov 6, 2023	35.22	36.09	34.43	34.95
6652	NYSE	FC	Fri, Nov 3, 2023	35.69	36.74	34.39	35.93
6651	NYSE	FC	Thu, Nov 2, 2023	35.36	35.67	32.19	35.08
6650	NYSE	FC	Wed, Nov 1, 2023	39.26	39.42	38.44	38.63
6649	NYSE	FC	Tue, Oct 31, 2023	38.10	39.50	38.10	39.41
6648	NYSE	FC	Mon, Oct 30, 2023	37.88	38.53	37.31	37.98
6647	NYSE	FC	Fri, Oct 27, 2023	38.18	38.34	36.94	37.69
6646	NYSE	FC	Thu, Oct 26, 2023	38.96	38.96	37.70	38.18
6645	NYSE	FC	Wed, Oct 25, 2023	38.52	39.16	38.31	38.77
6644	NYSE	FC	Tue, Oct 24, 2023	38.38	38.74	37.85	38.72
6643	NYSE	FC	Mon, Oct 23, 2023	38.58	38.97	38.14	38.27
6642	NYSE	FC	Fri, Oct 20, 2023	39.53	39.53	38.07	38.63
6641	NYSE	FC	Thu, Oct 19, 2023	39.71	40.07	38.95	39.40
6640	NYSE	FC	Wed, Oct 18, 2023	40.33	40.59	39.70	39.91
6639	NYSE	FC	Tue, Oct 17, 2023	39.93	40.79	39.65	40.60
6638	NYSE	FC	Mon, Oct 16, 2023	40.46	40.69	39.79	40.11
6637	NYSE	FC	Fri, Oct 13, 2023	40.31	40.53	39.72	40.05
6636	NYSE	FC	Thu, Oct 12, 2023	41.04	41.04	40.20	40.39
6635	NYSE	FC	Wed, Oct 11, 2023	41.97	42.54	40.72	40.97
6634	NYSE	FC	Tue, Oct 10, 2023	41.03	42.38	41.03	42.04
6633	NYSE	FC	Mon, Oct 9, 2023	40.52	41.15	40.21	41.13
6632	NYSE	FC	Fri, Oct 6, 2023	41.40	41.62	40.93	41.06
6631	NYSE	FC	Thu, Oct 5, 2023	41.82	41.82	40.92	41.47
6630	NYSE	FC	Wed, Oct 4, 2023	42.00	42.41	41.71	41.94
6629	NYSE	FC	Tue, Oct 3, 2023	42.87	43.02	42.02	42.12
6628	NYSE	FC	Mon, Oct 2, 2023	42.90	43.13	42.47	43.06
6627	NYSE	FC	Fri, Sep 29, 2023	43.29	43.29	42.75	42.92
6626	NYSE	FC	Thu, Sep 28, 2023	42.76	43.43	42.71	42.98
6625	NYSE	FC	Wed, Sep 27, 2023	42.61	43.33	42.39	42.66
6624	NYSE	FC	Tue, Sep 26, 2023	42.78	42.93	41.99	42.65
6623	NYSE	FC	Mon, Sep 25, 2023	41.70	43.78	41.70	42.80
6622	NYSE	FC	Fri, Sep 22, 2023	41.66	41.89	41.44	41.77
6621	NYSE	FC	Thu, Sep 21, 2023	42.13	42.48	41.47	41.86
6620	NYSE	FC	Wed, Sep 20, 2023	42.80	43.04	42.40	42.51
6619	NYSE	FC	Tue, Sep 19, 2023	42.98	43.17	42.58	42.70
6618	NYSE	FC	Mon, Sep 18, 2023	42.72	43.10	42.31	43.09
6617	NYSE	FC	Fri, Sep 15, 2023	42.51	42.61	41.97	42.50
6616	NYSE	FC	Thu, Sep 14, 2023	41.61	42.63	41.55	42.61
6615	NYSE	FC	Wed, Sep 13, 2023	42.26	42.26	41.44	41.61
6614	NYSE	FC	Tue, Sep 12, 2023	41.57	41.92	41.36	41.92
6613	NYSE	FC	Mon, Sep 11, 2023	42.09	42.15	41.32	41.72
6612	NYSE	FC	Fri, Sep 8, 2023	40.79	42.03	40.37	41.96
6611	NYSE	FC	Thu, Sep 7, 2023	41.00	41.19	40.43	40.88
6610	NYSE	FC	Wed, Sep 6, 2023	41.33	41.90	40.87	40.98
6609	NYSE	FC	Tue, Sep 5, 2023	41.55	41.59	40.72	41.14
6608	NYSE	FC	Fri, Sep 1, 2023	42.92	43.00	41.70	41.92
6607	NYSE	FC	Thu, Aug 31, 2023	43.40	43.88	42.56	42.67
6606	NYSE	FC	Wed, Aug 30, 2023	44.33	44.44	43.23	43.40
6605	NYSE	FC	Tue, Aug 29, 2023	44.54	44.85	44.25	44.41
6604	NYSE	FC	Mon, Aug 28, 2023	44.59	44.89	44.10	44.29
6603	NYSE	FC	Fri, Aug 25, 2023	44.70	45.09	44.39	44.54
6602	NYSE	FC	Thu, Aug 24, 2023	44.84	44.98	44.24	44.66
6601	NYSE	FC	Wed, Aug 23, 2023	44.62	45.17	44.62	45.00
6600	NYSE	FC	Tue, Aug 22, 2023	44.74	44.79	43.58	44.59
6599	NYSE	FC	Mon, Aug 21, 2023	45.00	45.16	44.31	44.62
6598	NYSE	FC	Fri, Aug 18, 2023	44.74	45.26	44.74	45.07
6597	NYSE	FC	Thu, Aug 17, 2023	45.64	45.94	45.01	45.07
6596	NYSE	FC	Wed, Aug 16, 2023	46.13	46.50	45.49	45.56
6595	NYSE	FC	Tue, Aug 15, 2023	46.46	47.00	46.30	46.55
6594	NYSE	FC	Mon, Aug 14, 2023	46.40	46.96	46.22	46.75
6593	NYSE	FC	Fri, Aug 11, 2023	45.72	46.78	45.64	46.65
6592	NYSE	FC	Thu, Aug 10, 2023	46.04	46.77	45.48	45.90
6591	NYSE	FC	Wed, Aug 9, 2023	46.38	46.38	45.39	46.03
6590	NYSE	FC	Tue, Aug 8, 2023	47.47	47.47	46.54	46.77
6589	NYSE	FC	Mon, Aug 7, 2023	48.20	48.30	47.36	47.87
6588	NYSE	FC	Fri, Aug 4, 2023	48.03	48.76	48.01	48.36
6587	NYSE	FC	Thu, Aug 3, 2023	46.94	48.34	46.78	48.15
6586	NYSE	FC	Wed, Aug 2, 2023	47.40	47.79	47.10	47.14
6585	NYSE	FC	Tue, Aug 1, 2023	47.32	47.76	46.86	47.58
6584	NYSE	FC	Mon, Jul 31, 2023	46.39	47.73	46.39	47.65
6583	NYSE	FC	Fri, Jul 28, 2023	45.62	46.50	45.60	46.46
6582	NYSE	FC	Thu, Jul 27, 2023	45.77	46.11	45.53	45.72
6581	NYSE	FC	Wed, Jul 26, 2023	45.21	45.91	45.18	45.66
6580	NYSE	FC	Tue, Jul 25, 2023	45.01	45.42	44.88	45.05
6579	NYSE	FC	Mon, Jul 24, 2023	44.99	45.35	44.43	45.23
6578	NYSE	FC	Fri, Jul 21, 2023	45.68	45.68	44.69	44.73
6577	NYSE	FC	Thu, Jul 20, 2023	46.22	46.57	44.33	45.30
6576	NYSE	FC	Wed, Jul 19, 2023	45.52	46.33	45.51	46.06
6575	NYSE	FC	Tue, Jul 18, 2023	44.91	45.60	44.50	45.43
6574	NYSE	FC	Mon, Jul 17, 2023	45.00	45.73	44.92	45.10
6573	NYSE	FC	Fri, Jul 14, 2023	44.86	45.21	44.04	45.00
6572	NYSE	FC	Thu, Jul 13, 2023	45.34	45.66	44.52	44.89
6571	NYSE	FC	Wed, Jul 12, 2023	45.40	45.41	44.64	45.12
6570	NYSE	FC	Tue, Jul 11, 2023	44.03	44.85	43.73	44.76
6569	NYSE	FC	Mon, Jul 10, 2023	43.23	43.97	43.03	43.71
6568	NYSE	FC	Fri, Jul 7, 2023	43.38	43.72	42.87	43.39
6567	NYSE	FC	Thu, Jul 6, 2023	43.18	43.62	42.88	43.46
6566	NYSE	FC	Wed, Jul 5, 2023	44.10	44.10	43.10	43.50
6565	NYSE	FC	Mon, Jul 3, 2023	43.88	44.98	43.69	44.25
6564	NYSE	FC	Fri, Jun 30, 2023	45.55	45.79	43.06	43.68
6563	NYSE	FC	Thu, Jun 29, 2023	40.03	45.88	39.28	45.12
6562	NYSE	FC	Wed, Jun 28, 2023	35.29	35.90	34.90	35.73
6561	NYSE	FC	Tue, Jun 27, 2023	35.15	35.46	35.05	35.07
6560	NYSE	FC	Mon, Jun 26, 2023	35.00	35.33	34.74	35.02
6559	NYSE	FC	Fri, Jun 23, 2023	35.47	35.86	35.06	35.12
6558	NYSE	FC	Thu, Jun 22, 2023	35.77	35.78	35.00	35.72
6557	NYSE	FC	Wed, Jun 21, 2023	36.39	36.39	35.84	35.84
6556	NYSE	FC	Tue, Jun 20, 2023	36.50	37.05	36.23	36.50
6555	NYSE	FC	Fri, Jun 16, 2023	36.48	36.91	35.76	36.59
6554	NYSE	FC	Thu, Jun 15, 2023	35.20	36.25	35.06	36.17
6553	NYSE	FC	Wed, Jun 14, 2023	35.31	35.59	34.36	35.20
6552	NYSE	FC	Tue, Jun 13, 2023	35.41	35.73	35.15	35.39
6551	NYSE	FC	Mon, Jun 12, 2023	35.64	35.64	35.00	35.19
6550	NYSE	FC	Fri, Jun 9, 2023	36.57	36.57	35.62	35.71
6549	NYSE	FC	Thu, Jun 8, 2023	37.02	37.37	36.49	36.50
6548	NYSE	FC	Wed, Jun 7, 2023	37.18	37.73	36.77	37.00
6547	NYSE	FC	Tue, Jun 6, 2023	36.50	37.23	36.49	37.00
6546	NYSE	FC	Mon, Jun 5, 2023	37.65	37.21	36.56	37.95
6545	NYSE	FC	Fri, Jun 2, 2023	37.28	37.96	37.23	37.95
6544	NYSE	FC	Thu, Jun 1, 2023	36.94	37.18	36.80	36.97
6543	NYSE	FC	Wed, May 31, 2023	36.45	37.09	36.34	36.92
6542	NYSE	FC	Tue, May 30, 2023	37.36	37.70	36.28	36.45
6541	NYSE	FC	Fri, May 26, 2023	37.58	38.14	37.24	37.27
6540	NYSE	FC	Thu, May 25, 2023	37.72	37.78	37.25	37.61
6539	NYSE	FC	Wed, May 24, 2023	37.51	38.32	37.43	37.82
6538	NYSE	FC	Tue, May 23, 2023	37.02	37.76	36.88	37.66
6537	NYSE	FC	Mon, May 22, 2023	36.77	37.26	36.62	37.14
6536	NYSE	FC	Fri, May 19, 2023	37.43	37.43	36.66	36.76
6535	NYSE	FC	Thu, May 18, 2023	36.81	37.10	36.47	37.06
6534	NYSE	FC	Wed, May 17, 2023	36.39	37.05	36.33	36.92
6533	NYSE	FC	Tue, May 16, 2023	36.27	36.60	36.00	36.34
6532	NYSE	FC	Mon, May 15, 2023	35.79	36.37	35.79	36.30
6531	NYSE	FC	Fri, May 12, 2023	35.56	35.88	35.51	35.72
6530	NYSE	FC	Thu, May 11, 2023	35.50	35.64	35.09	35.48
6529	NYSE	FC	Wed, May 10, 2023	35.43	35.89	35.16	35.69
6528	NYSE	FC	Tue, May 9, 2023	35.24	35.36	34.95	35.20
6527	NYSE	FC	Mon, May 8, 2023	35.68	35.84	34.86	35.25
6526	NYSE	FC	Fri, May 5, 2023	35.40	35.72	34.94	35.62
6525	NYSE	FC	Thu, May 4, 2023	35.60	35.88	34.60	34.98
6524	NYSE	FC	Wed, May 3, 2023	35.51	36.53	35.42	35.89
6523	NYSE	FC	Tue, May 2, 2023	36.30	36.30	35.20	35.41
6522	NYSE	FC	Mon, May 1, 2023	36.66	36.69	35.89	36.46
6521	NYSE	FC	Fri, Apr 28, 2023	36.08	37.16	36.08	36.72
6520	NYSE	FC	Thu, Apr 27, 2023	36.03	36.76	35.91	36.00
6519	NYSE	FC	Wed, Apr 26, 2023	36.00	36.32	35.60	36.11
6518	NYSE	FC	Tue, Apr 25, 2023	36.91	37.07	36.00	36.27
6517	NYSE	FC	Mon, Apr 24, 2023	37.58	37.80	36.93	36.97
6516	NYSE	FC	Fri, Apr 21, 2023	37.90	37.97	37.51	37.70
6515	NYSE	FC	Thu, Apr 20, 2023	37.98	38.18	37.66	37.94
6514	NYSE	FC	Wed, Apr 19, 2023	38.68	38.68	37.83	38.11
6513	NYSE	FC	Tue, Apr 18, 2023	38.95	39.25	38.63	38.73
6512	NYSE	FC	Mon, Apr 17, 2023	39.46	39.75	38.77	38.80
6511	NYSE	FC	Fri, Apr 14, 2023	39.87	40.40	39.07	39.37
6510	NYSE	FC	Thu, Apr 13, 2023	38.67	40.04	38.67	39.97
6509	NYSE	FC	Wed, Apr 12, 2023	38.72	39.11	37.98	38.63
6508	NYSE	FC	Tue, Apr 11, 2023	38.59	39.45	38.38	38.38
6507	NYSE	FC	Mon, Apr 10, 2023	37.92	38.77	37.92	38.58
6506	NYSE	FC	Thu, Apr 6, 2023	37.84	38.52	37.67	38.11
6505	NYSE	FC	Wed, Apr 5, 2023	37.82	38.35	37.79	37.80
6504	NYSE	FC	Tue, Apr 4, 2023	38.72	38.73	37.61	38.05
6503	NYSE	FC	Mon, Apr 3, 2023	38.43	39.24	38.04	38.65
6502	NYSE	FC	Fri, Mar 31, 2023	36.54	38.52	36.07	38.47
6501	NYSE	FC	Thu, Mar 30, 2023	39.60	40.40	35.56	36.24
6500	NYSE	FC	Wed, Mar 29, 2023	44.22	44.55	43.82	44.22
6499	NYSE	FC	Tue, Mar 28, 2023	45.42	45.95	43.60	44.05
6498	NYSE	FC	Mon, Mar 27, 2023	46.75	46.75	45.28	45.85
6497	NYSE	FC	Fri, Mar 24, 2023	45.55	46.52	45.55	46.14
6496	NYSE	FC	Thu, Mar 23, 2023	46.29	46.55	45.65	45.87
6495	NYSE	FC	Wed, Mar 22, 2023	46.73	47.22	46.06	46.14
6494	NYSE	FC	Tue, Mar 21, 2023	45.72	46.89	45.72	46.65
6493	NYSE	FC	Mon, Mar 20, 2023	44.85	45.33	44.60	45.11
6492	NYSE	FC	Fri, Mar 17, 2023	45.53	45.60	44.60	44.65
6491	NYSE	FC	Thu, Mar 16, 2023	44.86	46.07	44.61	45.68
6490	NYSE	FC	Wed, Mar 15, 2023	44.72	45.62	43.97	45.16
6489	NYSE	FC	Tue, Mar 14, 2023	46.00	46.49	45.22	45.33
6488	NYSE	FC	Mon, Mar 13, 2023	45.00	45.99	44.99	45.08
6487	NYSE	FC	Fri, Mar 10, 2023	46.64	47.16	45.42	45.53
6486	NYSE	FC	Thu, Mar 9, 2023	47.60	47.94	46.73	46.83
6485	NYSE	FC	Wed, Mar 8, 2023	47.26	48.29	47.05	47.45
6484	NYSE	FC	Tue, Mar 7, 2023	47.38	47.77	47.19	47.27
6483	NYSE	FC	Mon, Mar 6, 2023	47.69	47.99	47.10	47.28
6482	NYSE	FC	Fri, Mar 3, 2023	47.51	48.10	47.21	47.58
6481	NYSE	FC	Thu, Mar 2, 2023	47.58	48.04	46.90	47.43
6480	NYSE	FC	Wed, Mar 1, 2023	46.97	47.84	46.97	47.65
6479	NYSE	FC	Tue, Feb 28, 2023	46.78	47.88	46.78	46.87
6478	NYSE	FC	Mon, Feb 27, 2023	47.81	48.20	46.90	46.90
6477	NYSE	FC	Fri, Feb 24, 2023	47.31	48.15	47.02	47.40
6476	NYSE	FC	Thu, Feb 23, 2023	47.99	48.77	47.69	47.74
6475	NYSE	FC	Wed, Feb 22, 2023	48.54	49.43	47.71	47.71
6474	NYSE	FC	Tue, Feb 21, 2023	48.51	49.26	48.03	48.38
6473	NYSE	FC	Fri, Feb 17, 2023	48.53	49.42	48.42	49.08
6472	NYSE	FC	Thu, Feb 16, 2023	48.43	49.70	48.00	48.35
6471	NYSE	FC	Wed, Feb 15, 2023	47.83	49.13	47.09	48.80
6470	NYSE	FC	Tue, Feb 14, 2023	48.15	48.45	47.33	48.07
6469	NYSE	FC	Mon, Feb 13, 2023	47.30	48.27	46.96	48.06
6468	NYSE	FC	Fri, Feb 10, 2023	46.82	47.73	46.56	47.27
6467	NYSE	FC	Thu, Feb 9, 2023	49.35	49.77	46.80	46.86
6466	NYSE	FC	Wed, Feb 8, 2023	48.68	49.30	48.02	49.14
6465	NYSE	FC	Tue, Feb 7, 2023	47.93	49.04	47.44	48.83
6464	NYSE	FC	Mon, Feb 6, 2023	48.71	48.71	47.72	48.16
6463	NYSE	FC	Fri, Feb 3, 2023	47.57	48.70	47.57	48.57
6462	NYSE	FC	Thu, Feb 2, 2023	47.33	48.71	47.00	47.83
6461	NYSE	FC	Wed, Feb 1, 2023	46.17	47.69	46.01	47.24
6460	NYSE	FC	Tue, Jan 31, 2023	45.26	46.68	45.15	46.40
6459	NYSE	FC	Mon, Jan 30, 2023	44.77	45.72	44.77	45.02
6458	NYSE	FC	Fri, Jan 27, 2023	45.35	45.83	44.98	45.00
6457	NYSE	FC	Thu, Jan 26, 2023	45.44	45.87	44.91	45.33
6456	NYSE	FC	Wed, Jan 25, 2023	44.88	45.49	44.76	45.28
6455	NYSE	FC	Tue, Jan 24, 2023	45.56	45.63	45.00	45.05
6454	NYSE	FC	Mon, Jan 23, 2023	45.29	45.60	44.97	45.18
6453	NYSE	FC	Fri, Jan 20, 2023	45.46	45.68	44.97	45.34
6452	NYSE	FC	Thu, Jan 19, 2023	44.64	45.87	44.64	45.11
6451	NYSE	FC	Wed, Jan 18, 2023	45.14	46.13	44.79	44.92
6450	NYSE	FC	Tue, Jan 17, 2023	46.09	46.45	45.01	45.01
6449	NYSE	FC	Fri, Jan 13, 2023	45.52	46.50	45.52	46.18
6448	NYSE	FC	Thu, Jan 12, 2023	45.10	45.57	44.71	45.52
6447	NYSE	FC	Wed, Jan 11, 2023	44.50	45.66	44.29	44.89
6446	NYSE	FC	Tue, Jan 10, 2023	43.88	44.82	43.88	44.37
6445	NYSE	FC	Mon, Jan 9, 2023	43.55	44.70	43.55	44.13
6444	NYSE	FC	Fri, Jan 6, 2023	43.00	45.29	41.05	44.03
6443	NYSE	FC	Thu, Jan 5, 2023	47.86	47.86	46.07	46.09
6442	NYSE	FC	Wed, Jan 4, 2023	48.68	48.88	47.99	48.07
6441	NYSE	FC	Tue, Jan 3, 2023	47.38	48.82	46.89	48.22
6440	NYSE	FC	Fri, Dec 30, 2022	47.14	47.14	46.49	46.77
6439	NYSE	FC	Thu, Dec 29, 2022	47.37	48.12	47.03	47.47
6438	NYSE	FC	Wed, Dec 28, 2022	47.11	47.63	46.45	46.85
6437	NYSE	FC	Tue, Dec 27, 2022	47.32	47.58	46.88	46.94
6436	NYSE	FC	Fri, Dec 23, 2022	46.76	47.69	46.03	47.43
6435	NYSE	FC	Thu, Dec 22, 2022	47.29	48.25	46.66	47.06
6434	NYSE	FC	Wed, Dec 21, 2022	47.52	48.04	47.23	47.87
6433	NYSE	FC	Tue, Dec 20, 2022	46.58	47.42	46.39	47.20
6432	NYSE	FC	Mon, Dec 19, 2022	46.29	46.83	45.71	46.67
6431	NYSE	FC	Fri, Dec 16, 2022	45.54	46.11	45.23	45.89
6430	NYSE	FC	Thu, Dec 15, 2022	46.59	46.59	45.82	45.97
6429	NYSE	FC	Wed, Dec 14, 2022	47.85	48.00	46.59	46.95
6428	NYSE	FC	Tue, Dec 13, 2022	48.36	49.55	47.10	47.51
6427	NYSE	FC	Mon, Dec 12, 2022	47.37	48.16	47.03	47.11
6426	NYSE	FC	Fri, Dec 9, 2022	49.14	49.51	47.14	47.42
6425	NYSE	FC	Thu, Dec 8, 2022	48.51	49.80	48.14	49.50
6424	NYSE	FC	Wed, Dec 7, 2022	48.71	49.10	48.28	48.50
6423	NYSE	FC	Tue, Dec 6, 2022	50.09	50.18	48.44	49.06
6422	NYSE	FC	Mon, Dec 5, 2022	50.52	50.59	49.84	50.15
6421	NYSE	FC	Fri, Dec 2, 2022	52.00	52.00	50.61	50.79
6420	NYSE	FC	Thu, Dec 1, 2022	52.35	52.38	51.36	52.21
6419	NYSE	FC	Wed, Nov 30, 2022	51.24	52.54	50.79	51.96
6418	NYSE	FC	Tue, Nov 29, 2022	51.80	52.06	50.99	51.30
6417	NYSE	FC	Mon, Nov 28, 2022	52.00	52.43	51.18	51.78
6416	NYSE	FC	Fri, Nov 25, 2022	51.69	52.72	51.69	52.34
6415	NYSE	FC	Wed, Nov 23, 2022	51.40	52.21	50.77	51.97
6414	NYSE	FC	Tue, Nov 22, 2022	51.50	51.79	50.57	51.60
6413	NYSE	FC	Mon, Nov 21, 2022	51.70	52.21	51.15	51.24
6412	NYSE	FC	Fri, Nov 18, 2022	51.50	52.18	50.52	51.99
6411	NYSE	FC	Thu, Nov 17, 2022	49.84	51.63	49.43	50.50
6410	NYSE	FC	Wed, Nov 16, 2022	48.92	50.24	48.53	49.49
6409	NYSE	FC	Tue, Nov 15, 2022	49.18	50.24	47.86	49.15
6408	NYSE	FC	Mon, Nov 14, 2022	48.13	49.11	48.06	48.51
6407	NYSE	FC	Fri, Nov 11, 2022	50.55	50.61	48.28	48.39
6406	NYSE	FC	Thu, Nov 10, 2022	48.73	50.31	47.84	50.09
6405	NYSE	FC	Wed, Nov 9, 2022	47.01	48.00	46.99	47.34
6404	NYSE	FC	Tue, Nov 8, 2022	48.54	48.54	46.45	47.13
6403	NYSE	FC	Mon, Nov 7, 2022	49.61	49.61	47.66	47.97
6402	NYSE	FC	Fri, Nov 4, 2022	50.66	50.74	48.15	48.99
6401	NYSE	FC	Thu, Nov 3, 2022	49.75	54.70	49.27	50.66
6400	NYSE	FC	Wed, Nov 2, 2022	50.33	52.44	49.90	49.90
6399	NYSE	FC	Tue, Nov 1, 2022	50.97	51.08	50.67	50.95
6398	NYSE	FC	Mon, Oct 31, 2022	50.91	51.06	50.17	50.60
6397	NYSE	FC	Fri, Oct 28, 2022	50.09	51.19	49.80	51.11
6396	NYSE	FC	Thu, Oct 27, 2022	49.99	50.63	49.53	49.75
6395	NYSE	FC	Wed, Oct 26, 2022	50.49	50.96	49.33	49.43
6394	NYSE	FC	Tue, Oct 25, 2022	49.77	51.15	49.77	50.03
6393	NYSE	FC	Mon, Oct 24, 2022	49.12	50.26	48.59	49.56
6392	NYSE	FC	Fri, Oct 21, 2022	47.90	48.95	47.59	48.95
6391	NYSE	FC	Thu, Oct 20, 2022	48.64	48.90	47.70	47.83
6390	NYSE	FC	Wed, Oct 19, 2022	48.36	48.58	47.69	48.31
6389	NYSE	FC	Tue, Oct 18, 2022	49.37	49.69	48.41	48.78
6388	NYSE	FC	Mon, Oct 17, 2022	47.35	48.61	47.35	48.50
6387	NYSE	FC	Fri, Oct 14, 2022	48.24	48.28	46.84	47.05
6386	NYSE	FC	Thu, Oct 13, 2022	46.96	48.49	45.93	47.90
6385	NYSE	FC	Wed, Oct 12, 2022	47.51	47.77	47.11	47.66
6384	NYSE	FC	Tue, Oct 11, 2022	46.45	47.48	45.72	47.13
6383	NYSE	FC	Mon, Oct 10, 2022	45.98	47.39	45.98	46.82
6382	NYSE	FC	Fri, Oct 7, 2022	46.85	47.10	45.60	45.83
6381	NYSE	FC	Thu, Oct 6, 2022	47.72	47.82	47.02	47.15
6380	NYSE	FC	Wed, Oct 5, 2022	47.27	48.20	46.90	47.88
6379	NYSE	FC	Tue, Oct 4, 2022	47.44	48.49	47.44	47.85
6378	NYSE	FC	Mon, Oct 3, 2022	45.80	46.77	45.39	46.74
6377	NYSE	FC	Fri, Sep 30, 2022	45.32	46.74	45.03	45.39
6376	NYSE	FC	Thu, Sep 29, 2022	44.65	46.33	44.08	45.58
6375	NYSE	FC	Wed, Sep 28, 2022	43.88	45.48	43.30	45.02
6374	NYSE	FC	Tue, Sep 27, 2022	44.43	44.76	43.29	43.31
6373	NYSE	FC	Mon, Sep 26, 2022	44.48	45.57	43.48	43.73
6372	NYSE	FC	Fri, Sep 23, 2022	45.03	45.16	43.85	44.33
6371	NYSE	FC	Thu, Sep 22, 2022	46.75	46.75	45.44	45.68
6370	NYSE	FC	Wed, Sep 21, 2022	47.27	48.34	46.83	47.24
6369	NYSE	FC	Tue, Sep 20, 2022	48.23	48.23	46.50	46.83
6368	NYSE	FC	Mon, Sep 19, 2022	48.89	49.42	48.19	48.55
6367	NYSE	FC	Fri, Sep 16, 2022	48.96	49.52	48.32	49.46
6366	NYSE	FC	Thu, Sep 15, 2022	49.47	49.96	48.96	49.50
6365	NYSE	FC	Wed, Sep 14, 2022	48.59	50.41	48.59	49.47
6364	NYSE	FC	Tue, Sep 13, 2022	48.53	49.23	48.06	48.63
6363	NYSE	FC	Mon, Sep 12, 2022	49.01	49.71	48.72	49.46
6362	NYSE	FC	Fri, Sep 9, 2022	48.13	49.10	47.73	48.77
6361	NYSE	FC	Thu, Sep 8, 2022	47.87	48.44	47.43	47.61
6360	NYSE	FC	Wed, Sep 7, 2022	47.29	48.49	46.90	48.22
6359	NYSE	FC	Tue, Sep 6, 2022	47.49	47.56	46.47	47.14
6358	NYSE	FC	Fri, Sep 2, 2022	47.32	48.33	47.14	47.46
6357	NYSE	FC	Thu, Sep 1, 2022	47.20	47.47	46.32	47.10
6356	NYSE	FC	Wed, Aug 31, 2022	47.19	47.94	47.06	47.57
6355	NYSE	FC	Tue, Aug 30, 2022	47.77	48.09	46.67	47.12
6354	NYSE	FC	Mon, Aug 29, 2022	47.85	48.23	46.51	47.54
6353	NYSE	FC	Fri, Aug 26, 2022	50.08	50.08	48.30	48.32
6352	NYSE	FC	Thu, Aug 25, 2022	50.58	50.60	49.78	50.20
6351	NYSE	FC	Wed, Aug 24, 2022	50.86	50.95	50.07	50.37
6350	NYSE	FC	Tue, Aug 23, 2022	51.72	51.80	50.67	50.74
6349	NYSE	FC	Mon, Aug 22, 2022	52.57	52.57	51.33	51.69
6348	NYSE	FC	Fri, Aug 19, 2022	52.91	53.26	52.57	53.01
6347	NYSE	FC	Thu, Aug 18, 2022	52.64	54.03	52.40	53.42
6346	NYSE	FC	Wed, Aug 17, 2022	52.81	53.13	52.21	52.78
6345	NYSE	FC	Tue, Aug 16, 2022	53.65	53.87	52.85	53.14
6344	NYSE	FC	Mon, Aug 15, 2022	53.11	54.10	53.11	53.83
6343	NYSE	FC	Fri, Aug 12, 2022	53.01	53.76	53.00	53.60
6342	NYSE	FC	Thu, Aug 11, 2022	53.15	53.25	52.36	52.90
6341	NYSE	FC	Wed, Aug 10, 2022	51.99	52.85	51.78	52.61
6340	NYSE	FC	Tue, Aug 9, 2022	52.79	52.79	51.54	51.87
6339	NYSE	FC	Mon, Aug 8, 2022	52.25	53.32	50.81	52.88
6338	NYSE	FC	Fri, Aug 5, 2022	51.63	52.67	51.63	52.34
6337	NYSE	FC	Thu, Aug 4, 2022	52.22	52.49	51.83	52.45
6336	NYSE	FC	Wed, Aug 3, 2022	52.20	52.48	51.34	52.35
6335	NYSE	FC	Tue, Aug 2, 2022	51.78	52.35	50.85	51.59
6334	NYSE	FC	Mon, Aug 1, 2022	52.25	52.77	51.43	52.15
6333	NYSE	FC	Fri, Jul 29, 2022	52.06	52.98	52.06	52.33
6332	NYSE	FC	Thu, Jul 28, 2022	51.68	52.30	51.00	52.30
6331	NYSE	FC	Wed, Jul 27, 2022	50.64	51.65	50.64	51.51
6330	NYSE	FC	Tue, Jul 26, 2022	50.87	51.38	50.01	50.53
6329	NYSE	FC	Mon, Jul 25, 2022	50.94	51.31	50.39	50.75
6328	NYSE	FC	Fri, Jul 22, 2022	51.25	51.41	50.24	50.45
6327	NYSE	FC	Thu, Jul 21, 2022	51.51	51.51	50.42	51.11
6326	NYSE	FC	Wed, Jul 20, 2022	50.67	51.56	50.40	51.33
6325	NYSE	FC	Tue, Jul 19, 2022	49.67	50.92	49.21	50.48
6324	NYSE	FC	Mon, Jul 18, 2022	49.46	50.50	49.14	49.21
6323	NYSE	FC	Fri, Jul 15, 2022	49.86	49.92	48.40	49.34
6322	NYSE	FC	Thu, Jul 14, 2022	47.70	49.32	47.38	48.84
6321	NYSE	FC	Wed, Jul 13, 2022	47.84	48.43	47.23	48.11
6320	NYSE	FC	Tue, Jul 12, 2022	49.06	49.60	47.91	47.96
6319	NYSE	FC	Mon, Jul 11, 2022	49.30	49.46	47.98	49.06
6318	NYSE	FC	Fri, Jul 8, 2022	49.00	49.61	48.55	49.37
6317	NYSE	FC	Thu, Jul 7, 2022	47.00	49.30	47.00	49.20
6316	NYSE	FC	Wed, Jul 6, 2022	47.74	48.35	46.17	47.84
6315	NYSE	FC	Tue, Jul 5, 2022	46.81	47.59	45.80	47.49
6314	NYSE	FC	Fri, Jul 1, 2022	46.04	47.50	46.00	47.13
6313	NYSE	FC	Thu, Jun 30, 2022	40.87	46.18	40.72	46.18
6312	NYSE	FC	Wed, Jun 29, 2022	39.10	39.10	37.62	38.03
6311	NYSE	FC	Tue, Jun 28, 2022	40.97	41.00	38.47	38.81
6310	NYSE	FC	Mon, Jun 27, 2022	40.61	41.55	39.70	40.65
6309	NYSE	FC	Fri, Jun 24, 2022	38.85	40.66	38.80	40.51
6308	NYSE	FC	Thu, Jun 23, 2022	37.42	38.91	37.37	38.85
6307	NYSE	FC	Wed, Jun 22, 2022	36.63	37.70	36.61	37.41
6306	NYSE	FC	Tue, Jun 21, 2022	37.04	37.94	36.78	36.91
6305	NYSE	FC	Fri, Jun 17, 2022	37.06	37.91	36.49	36.75
6304	NYSE	FC	Thu, Jun 16, 2022	36.10	36.85	35.41	36.68
6303	NYSE	FC	Wed, Jun 15, 2022	36.03	37.61	36.03	36.75
6302	NYSE	FC	Tue, Jun 14, 2022	34.78	35.85	34.77	35.72
6301	NYSE	FC	Mon, Jun 13, 2022	36.71	37.02	34.00	34.78
6300	NYSE	FC	Fri, Jun 10, 2022	37.60	37.88	37.50	37.63
6299	NYSE	FC	Thu, Jun 9, 2022	37.65	38.45	37.60	37.95
6298	NYSE	FC	Wed, Jun 8, 2022	38.43	38.65	37.81	38.04
6297	NYSE	FC	Tue, Jun 7, 2022	38.53	39.30	38.53	38.67
6296	NYSE	FC	Mon, Jun 6, 2022	39.75	39.79	38.88	39.08
6295	NYSE	FC	Fri, Jun 3, 2022	39.33	40.02	38.88	39.26
6294	NYSE	FC	Thu, Jun 2, 2022	38.05	39.61	38.05	39.48
6293	NYSE	FC	Wed, Jun 1, 2022	38.48	38.54	37.65	37.94
6292	NYSE	FC	Tue, May 31, 2022	38.37	38.37	36.97	38.31
6291	NYSE	FC	Fri, May 27, 2022	38.64	39.14	38.30	38.51
6290	NYSE	FC	Thu, May 26, 2022	37.65	38.89	37.65	38.14
6289	NYSE	FC	Wed, May 25, 2022	35.93	37.82	35.85	37.58
6288	NYSE	FC	Tue, May 24, 2022	36.38	36.38	35.31	35.99
6287	NYSE	FC	Mon, May 23, 2022	37.32	37.32	36.40	36.76
6286	NYSE	FC	Fri, May 20, 2022	37.66	38.25	36.02	36.82
6285	NYSE	FC	Thu, May 19, 2022	37.16	37.75	37.07	37.17
6284	NYSE	FC	Wed, May 18, 2022	38.40	38.96	37.35	37.58
6283	NYSE	FC	Tue, May 17, 2022	38.76	39.57	38.76	39.06
6282	NYSE	FC	Mon, May 16, 2022	37.11	38.43	36.96	38.23
6281	NYSE	FC	Fri, May 13, 2022	36.90	38.27	36.90	37.27
6280	NYSE	FC	Thu, May 12, 2022	35.32	36.68	35.32	36.42
6279	NYSE	FC	Wed, May 11, 2022	36.68	37.07	35.46	35.47
6278	NYSE	FC	Tue, May 10, 2022	37.11	37.33	35.61	36.66
6277	NYSE	FC	Mon, May 9, 2022	38.18	38.25	36.57	36.86
6276	NYSE	FC	Fri, May 6, 2022	39.16	39.51	38.40	38.62
6275	NYSE	FC	Thu, May 5, 2022	39.42	40.21	39.07	39.38
6274	NYSE	FC	Wed, May 4, 2022	39.14	40.26	38.50	40.00
6273	NYSE	FC	Tue, May 3, 2022	39.12	39.51	38.50	39.25
6272	NYSE	FC	Mon, May 2, 2022	40.36	40.69	38.11	38.86
6271	NYSE	FC	Fri, Apr 29, 2022	40.50	41.12	39.75	40.07
6270	NYSE	FC	Thu, Apr 28, 2022	40.93	41.20	39.87	40.76
6269	NYSE	FC	Wed, Apr 27, 2022	40.33	41.08	40.10	40.26
6268	NYSE	FC	Tue, Apr 26, 2022	41.72	41.98	40.28	40.34
6267	NYSE	FC	Mon, Apr 25, 2022	41.63	42.80	41.31	41.99
6266	NYSE	FC	Fri, Apr 22, 2022	43.31	43.60	41.75	41.95
6265	NYSE	FC	Thu, Apr 21, 2022	44.50	45.37	43.45	43.50
6264	NYSE	FC	Wed, Apr 20, 2022	44.52	45.08	43.74	43.96
6263	NYSE	FC	Tue, Apr 19, 2022	44.12	45.18	44.04	44.27
6262	NYSE	FC	Mon, Apr 18, 2022	44.02	44.24	43.10	43.97
6261	NYSE	FC	Thu, Apr 14, 2022	45.00	45.27	44.01	44.11
6260	NYSE	FC	Wed, Apr 13, 2022	44.00	45.35	43.89	44.96
6259	NYSE	FC	Tue, Apr 12, 2022	44.30	45.26	43.91	43.97
6258	NYSE	FC	Mon, Apr 11, 2022	41.83	44.86	41.83	44.11
6257	NYSE	FC	Fri, Apr 8, 2022	42.78	42.78	41.92	42.23
6256	NYSE	FC	Thu, Apr 7, 2022	43.96	44.52	42.66	42.85
6255	NYSE	FC	Wed, Apr 6, 2022	44.75	44.75	43.31	43.81
6254	NYSE	FC	Tue, Apr 5, 2022	46.37	46.91	44.73	44.79
6253	NYSE	FC	Mon, Apr 4, 2022	47.38	47.99	46.45	46.67
6252	NYSE	FC	Fri, Apr 1, 2022	45.85	47.76	45.45	47.16
6251	NYSE	FC	Thu, Mar 31, 2022	48.28	49.51	44.65	45.22
6250	NYSE	FC	Wed, Mar 30, 2022	48.80	49.33	48.51	49.30
6249	NYSE	FC	Tue, Mar 29, 2022	47.54	48.81	47.54	48.50
6248	NYSE	FC	Mon, Mar 28, 2022	46.31	47.43	45.93	47.39
6247	NYSE	FC	Fri, Mar 25, 2022	46.50	47.28	45.88	46.19
6246	NYSE	FC	Thu, Mar 24, 2022	45.56	46.08	45.15	46.02
6245	NYSE	FC	Wed, Mar 23, 2022	46.60	46.90	45.61	45.77
6244	NYSE	FC	Tue, Mar 22, 2022	47.35	47.48	46.58	46.80
6243	NYSE	FC	Mon, Mar 21, 2022	48.01	48.23	46.59	46.93
6242	NYSE	FC	Fri, Mar 18, 2022	46.94	48.19	46.94	47.54
6241	NYSE	FC	Thu, Mar 17, 2022	45.33	47.09	45.33	46.76
6240	NYSE	FC	Wed, Mar 16, 2022	43.45	46.13	43.45	45.92
6239	NYSE	FC	Tue, Mar 15, 2022	42.42	43.16	41.71	42.93
6238	NYSE	FC	Mon, Mar 14, 2022	42.66	42.82	42.00	42.28
6237	NYSE	FC	Fri, Mar 11, 2022	43.20	43.59	42.16	42.18
6236	NYSE	FC	Thu, Mar 10, 2022	42.95	43.48	42.31	43.19
6235	NYSE	FC	Wed, Mar 9, 2022	43.06	44.27	43.06	43.73
6234	NYSE	FC	Tue, Mar 8, 2022	42.45	43.09	41.62	42.43
6233	NYSE	FC	Mon, Mar 7, 2022	43.80	44.40	42.16	42.40
6232	NYSE	FC	Fri, Mar 4, 2022	45.04	45.50	43.65	44.03
6231	NYSE	FC	Thu, Mar 3, 2022	46.84	46.84	45.33	45.65
6230	NYSE	FC	Wed, Mar 2, 2022	45.70	47.31	45.70	46.40
6229	NYSE	FC	Tue, Mar 1, 2022	46.26	46.57	45.13	45.53
6228	NYSE	FC	Mon, Feb 28, 2022	45.85	46.69	45.51	46.10
6227	NYSE	FC	Fri, Feb 25, 2022	46.00	46.39	44.91	46.37
6226	NYSE	FC	Thu, Feb 24, 2022	43.66	45.85	43.52	45.68
6225	NYSE	FC	Wed, Feb 23, 2022	45.37	45.37	44.29	44.52
6224	NYSE	FC	Tue, Feb 22, 2022	46.46	46.63	44.22	44.89
6223	NYSE	FC	Fri, Feb 18, 2022	46.50	47.16	46.10	46.69
6222	NYSE	FC	Thu, Feb 17, 2022	47.06	47.59	46.59	46.80
6221	NYSE	FC	Wed, Feb 16, 2022	47.38	47.92	46.72	47.60
6220	NYSE	FC	Tue, Feb 15, 2022	46.50	48.64	46.47	47.86
6219	NYSE	FC	Mon, Feb 14, 2022	45.41	46.23	45.40	45.98
6218	NYSE	FC	Fri, Feb 11, 2022	46.08	46.73	44.76	45.22
6217	NYSE	FC	Thu, Feb 10, 2022	46.24	47.73	45.92	46.25
6216	NYSE	FC	Wed, Feb 9, 2022	47.35	47.83	46.59	47.00
6215	NYSE	FC	Tue, Feb 8, 2022	46.27	47.34	46.08	47.20
6214	NYSE	FC	Mon, Feb 7, 2022	46.26	47.38	45.90	46.25
6213	NYSE	FC	Fri, Feb 4, 2022	45.31	46.69	45.06	46.63
6212	NYSE	FC	Thu, Feb 3, 2022	45.68	46.84	45.45	45.57
6211	NYSE	FC	Wed, Feb 2, 2022	46.46	46.50	45.51	46.33
6210	NYSE	FC	Tue, Feb 1, 2022	46.99	47.38	45.44	46.44
6209	NYSE	FC	Mon, Jan 31, 2022	44.52	46.91	44.51	46.81
6208	NYSE	FC	Fri, Jan 28, 2022	43.67	44.79	42.94	44.76
6207	NYSE	FC	Thu, Jan 27, 2022	45.11	45.47	43.61	43.96
6206	NYSE	FC	Wed, Jan 26, 2022	46.26	46.51	44.20	44.61
6205	NYSE	FC	Tue, Jan 25, 2022	45.46	45.98	44.24	45.06
6204	NYSE	FC	Mon, Jan 24, 2022	44.43	46.40	43.63	46.14
6203	NYSE	FC	Fri, Jan 21, 2022	46.24	46.83	45.33	45.33
6202	NYSE	FC	Thu, Jan 20, 2022	47.80	48.38	46.15	46.38
6201	NYSE	FC	Wed, Jan 19, 2022	48.46	48.60	47.28	47.83
6200	NYSE	FC	Tue, Jan 18, 2022	49.18	49.18	47.18	48.01
6199	NYSE	FC	Fri, Jan 14, 2022	50.22	51.16	49.28	49.78
6198	NYSE	FC	Thu, Jan 13, 2022	50.14	51.63	49.32	50.99
6197	NYSE	FC	Wed, Jan 12, 2022	51.78	52.50	49.91	49.96
6196	NYSE	FC	Tue, Jan 11, 2022	51.36	52.52	50.75	51.21
6195	NYSE	FC	Mon, Jan 10, 2022	51.12	52.00	50.11	51.25
6194	NYSE	FC	Fri, Jan 7, 2022	48.57	51.10	48.35	50.66
6193	NYSE	FC	Thu, Jan 6, 2022	45.60	46.26	44.65	45.74
6192	NYSE	FC	Wed, Jan 5, 2022	48.00	48.00	45.57	45.70
6191	NYSE	FC	Tue, Jan 4, 2022	47.44	48.69	47.06	48.18
6190	NYSE	FC	Mon, Jan 3, 2022	46.35	47.38	46.34	47.32
6189	NYSE	FC	Fri, Dec 31, 2021	45.69	46.58	45.69	46.36
6188	NYSE	FC	Thu, Dec 30, 2021	45.59	46.60	45.59	45.70
6187	NYSE	FC	Wed, Dec 29, 2021	46.45	46.49	45.50	45.74
6186	NYSE	FC	Tue, Dec 28, 2021	45.88	46.64	45.81	46.50
6185	NYSE	FC	Mon, Dec 27, 2021	46.02	46.55	45.50	46.19
6184	NYSE	FC	Thu, Dec 23, 2021	45.45	46.19	45.19	45.64
6183	NYSE	FC	Wed, Dec 22, 2021	44.44	45.20	44.35	45.11
6182	NYSE	FC	Tue, Dec 21, 2021	42.97	44.51	42.97	44.38
6181	NYSE	FC	Mon, Dec 20, 2021	42.69	42.92	41.17	42.65
6180	NYSE	FC	Fri, Dec 17, 2021	42.99	43.91	42.29	43.12
6179	NYSE	FC	Thu, Dec 16, 2021	44.56	44.56	42.63	43.14
6178	NYSE	FC	Wed, Dec 15, 2021	43.28	44.49	42.73	44.21
6177	NYSE	FC	Tue, Dec 14, 2021	44.13	45.00	42.75	43.51
6176	NYSE	FC	Mon, Dec 13, 2021	44.42	44.98	43.87	44.30
6175	NYSE	FC	Fri, Dec 10, 2021	45.76	45.78	44.48	44.75
6174	NYSE	FC	Thu, Dec 9, 2021	46.96	47.55	45.65	45.68
6173	NYSE	FC	Wed, Dec 8, 2021	46.94	47.74	46.49	47.48
6172	NYSE	FC	Tue, Dec 7, 2021	45.57	47.20	45.57	46.68
6171	NYSE	FC	Mon, Dec 6, 2021	44.48	45.18	43.90	44.88
6170	NYSE	FC	Fri, Dec 3, 2021	45.00	45.84	43.30	43.90
6169	NYSE	FC	Thu, Dec 2, 2021	43.71	45.49	43.01	44.98
6168	NYSE	FC	Wed, Dec 1, 2021	44.64	45.24	43.39	43.53
6167	NYSE	FC	Tue, Nov 30, 2021	44.10	44.54	43.15	43.98
6166	NYSE	FC	Mon, Nov 29, 2021	45.68	45.70	44.40	44.50
6165	NYSE	FC	Fri, Nov 26, 2021	45.77	46.17	44.30	45.15
6164	NYSE	FC	Wed, Nov 24, 2021	46.78	46.99	46.17	46.91
6163	NYSE	FC	Tue, Nov 23, 2021	46.58	47.17	46.10	46.89
6162	NYSE	FC	Mon, Nov 22, 2021	47.90	48.10	46.77	46.78
6161	NYSE	FC	Fri, Nov 19, 2021	47.81	48.43	47.70	47.90
6160	NYSE	FC	Thu, Nov 18, 2021	48.15	48.50	47.48	48.17
6159	NYSE	FC	Wed, Nov 17, 2021	48.73	48.98	48.08	48.56
6158	NYSE	FC	Tue, Nov 16, 2021	49.06	49.57	48.66	49.11
6157	NYSE	FC	Mon, Nov 15, 2021	50.44	50.44	48.19	49.19
6156	NYSE	FC	Fri, Nov 12, 2021	50.00	50.92	49.87	50.32
6155	NYSE	FC	Thu, Nov 11, 2021	47.98	50.45	47.62	49.89
6154	NYSE	FC	Wed, Nov 10, 2021	46.20	49.89	45.36	46.90
6153	NYSE	FC	Tue, Nov 9, 2021	44.60	45.97	44.02	45.78
6152	NYSE	FC	Mon, Nov 8, 2021	45.17	45.35	44.27	44.41
6151	NYSE	FC	Fri, Nov 5, 2021	43.78	45.46	43.06	45.16
6150	NYSE	FC	Thu, Nov 4, 2021	43.71	44.43	43.52	43.93
6149	NYSE	FC	Wed, Nov 3, 2021	43.31	43.73	42.27	43.65
6148	NYSE	FC	Tue, Nov 2, 2021	42.07	43.83	42.07	43.31
6147	NYSE	FC	Mon, Nov 1, 2021	42.33	42.96	42.10	42.39
6146	NYSE	FC	Fri, Oct 29, 2021	42.04	42.50	41.69	42.25
6145	NYSE	FC	Thu, Oct 28, 2021	41.81	42.43	41.72	41.97
6144	NYSE	FC	Wed, Oct 27, 2021	42.00	42.20	41.57	41.57
6143	NYSE	FC	Tue, Oct 26, 2021	42.08	42.29	41.88	42.07
6142	NYSE	FC	Mon, Oct 25, 2021	41.93	42.21	41.81	42.13
6141	NYSE	FC	Fri, Oct 22, 2021	41.49	41.95	41.27	41.76
6140	NYSE	FC	Thu, Oct 21, 2021	41.62	42.09	41.24	41.56
6139	NYSE	FC	Wed, Oct 20, 2021	41.15	41.67	40.85	41.60
6138	NYSE	FC	Tue, Oct 19, 2021	41.72	41.72	40.32	41.10
6137	NYSE	FC	Mon, Oct 18, 2021	41.51	41.84	41.42	41.56
6136	NYSE	FC	Fri, Oct 15, 2021	42.24	42.61	41.61	41.61
6135	NYSE	FC	Thu, Oct 14, 2021	41.85	42.45	41.28	41.66
6134	NYSE	FC	Wed, Oct 13, 2021	41.46	42.14	41.14	41.59
6133	NYSE	FC	Tue, Oct 12, 2021	41.22	41.58	40.75	41.42
6132	NYSE	FC	Mon, Oct 11, 2021	42.97	43.27	41.19	41.20
6131	NYSE	FC	Fri, Oct 8, 2021	42.75	43.29	42.58	42.97
6130	NYSE	FC	Thu, Oct 7, 2021	42.40	43.13	42.16	42.86
6129	NYSE	FC	Wed, Oct 6, 2021	41.76	42.23	41.02	42.05
6128	NYSE	FC	Tue, Oct 5, 2021	41.18	42.24	41.10	42.08
6127	NYSE	FC	Mon, Oct 4, 2021	40.87	41.05	40.38	40.90
6126	NYSE	FC	Fri, Oct 1, 2021	41.27	41.27	40.53	40.99
6125	NYSE	FC	Thu, Sep 30, 2021	41.05	41.60	40.78	40.79
6124	NYSE	FC	Wed, Sep 29, 2021	41.07	41.37	40.34	40.97
6123	NYSE	FC	Tue, Sep 28, 2021	40.56	41.34	40.26	40.98
6122	NYSE	FC	Mon, Sep 27, 2021	40.73	41.00	40.31	40.94
6121	NYSE	FC	Fri, Sep 24, 2021	40.73	41.15	40.60	40.67
6120	NYSE	FC	Thu, Sep 23, 2021	40.86	41.33	40.86	40.96
6119	NYSE	FC	Wed, Sep 22, 2021	40.31	40.72	40.15	40.50
6118	NYSE	FC	Tue, Sep 21, 2021	39.97	40.21	39.68	40.00
6117	NYSE	FC	Mon, Sep 20, 2021	40.02	40.40	39.04	39.92
6116	NYSE	FC	Fri, Sep 17, 2021	41.74	42.64	40.39	40.60
6115	NYSE	FC	Thu, Sep 16, 2021	41.22	41.79	41.00	41.61
6114	NYSE	FC	Wed, Sep 15, 2021	40.25	41.32	40.25	41.13
6113	NYSE	FC	Tue, Sep 14, 2021	41.24	41.24	39.82	40.25
6112	NYSE	FC	Mon, Sep 13, 2021	41.62	41.62	40.75	41.01
6111	NYSE	FC	Fri, Sep 10, 2021	42.60	42.76	41.60	41.69
6110	NYSE	FC	Thu, Sep 9, 2021	41.42	42.41	40.98	42.14
6109	NYSE	FC	Wed, Sep 8, 2021	41.37	41.59	41.00	41.48
6108	NYSE	FC	Tue, Sep 7, 2021	41.69	41.98	41.18	41.53
6107	NYSE	FC	Fri, Sep 3, 2021	41.60	42.21	40.67	41.66
6106	NYSE	FC	Thu, Sep 2, 2021	43.23	43.23	41.35	41.78
6105	NYSE	FC	Wed, Sep 1, 2021	43.35	43.60	42.71	42.84
6104	NYSE	FC	Tue, Aug 31, 2021	42.98	43.64	42.87	43.47
6103	NYSE	FC	Mon, Aug 30, 2021	42.33	43.26	41.80	43.02
6102	NYSE	FC	Fri, Aug 27, 2021	40.35	42.10	40.35	41.78
6101	NYSE	FC	Thu, Aug 26, 2021	40.70	40.92	39.56	40.22
6100	NYSE	FC	Wed, Aug 25, 2021	39.00	40.70	38.76	40.15
6099	NYSE	FC	Tue, Aug 24, 2021	38.95	38.99	38.32	38.39
6098	NYSE	FC	Mon, Aug 23, 2021	37.50	38.93	37.50	38.74
6097	NYSE	FC	Fri, Aug 20, 2021	36.83	37.58	35.91	37.52
6096	NYSE	FC	Thu, Aug 19, 2021	36.80	37.79	36.48	37.02
6095	NYSE	FC	Wed, Aug 18, 2021	37.11	37.81	36.67	36.75
6094	NYSE	FC	Tue, Aug 17, 2021	36.15	37.21	36.15	36.75
6093	NYSE	FC	Mon, Aug 16, 2021	36.23	36.90	35.67	36.52
6092	NYSE	FC	Fri, Aug 13, 2021	36.53	37.06	36.18	36.44
6091	NYSE	FC	Thu, Aug 12, 2021	35.98	38.13	35.98	36.30
6090	NYSE	FC	Wed, Aug 11, 2021	36.30	36.36	35.75	36.31
6089	NYSE	FC	Tue, Aug 10, 2021	35.73	36.54	35.72	36.17
6088	NYSE	FC	Mon, Aug 9, 2021	36.51	36.64	35.60	35.64
6087	NYSE	FC	Fri, Aug 6, 2021	38.00	38.00	36.69	36.81
6086	NYSE	FC	Thu, Aug 5, 2021	37.11	38.04	36.83	37.86
6085	NYSE	FC	Wed, Aug 4, 2021	37.39	37.67	36.97	37.17
6084	NYSE	FC	Tue, Aug 3, 2021	37.31	38.28	36.80	37.76
6083	NYSE	FC	Mon, Aug 2, 2021	36.44	37.52	36.44	37.05
6082	NYSE	FC	Fri, Jul 30, 2021	36.35	36.94	36.35	36.59
6081	NYSE	FC	Thu, Jul 29, 2021	37.05	37.05	36.58	36.70
6080	NYSE	FC	Wed, Jul 28, 2021	36.92	36.93	36.50	36.86
6079	NYSE	FC	Tue, Jul 27, 2021	36.60	37.01	36.60	36.94
6078	NYSE	FC	Mon, Jul 26, 2021	37.23	37.31	36.71	37.12
6077	NYSE	FC	Fri, Jul 23, 2021	37.05	37.50	36.65	37.27
6076	NYSE	FC	Thu, Jul 22, 2021	36.25	37.12	36.25	36.96
6075	NYSE	FC	Wed, Jul 21, 2021	36.44	36.72	35.93	36.50
6074	NYSE	FC	Tue, Jul 20, 2021	34.73	36.60	34.73	36.06
6073	NYSE	FC	Mon, Jul 19, 2021	34.56	35.24	34.13	34.77
6072	NYSE	FC	Fri, Jul 16, 2021	36.06	36.10	35.35	35.49
6071	NYSE	FC	Thu, Jul 15, 2021	35.28	35.87	34.79	35.66
6070	NYSE	FC	Wed, Jul 14, 2021	36.90	36.90	35.53	35.73
6069	NYSE	FC	Tue, Jul 13, 2021	37.65	38.20	36.65	36.75
6068	NYSE	FC	Mon, Jul 12, 2021	37.10	37.84	36.33	37.73
6067	NYSE	FC	Fri, Jul 9, 2021	35.92	38.04	35.92	37.53
6066	NYSE	FC	Thu, Jul 8, 2021	35.54	36.48	34.91	35.53
6065	NYSE	FC	Wed, Jul 7, 2021	36.51	36.71	35.91	36.41
6064	NYSE	FC	Tue, Jul 6, 2021	35.00	36.50	35.00	36.13
6063	NYSE	FC	Fri, Jul 2, 2021	37.76	38.92	33.41	34.29
6062	NYSE	FC	Thu, Jul 1, 2021	35.31	38.66	35.03	36.00
6061	NYSE	FC	Wed, Jun 30, 2021	32.27	33.16	31.90	32.35
6060	NYSE	FC	Tue, Jun 29, 2021	32.23	32.47	31.88	32.25
6059	NYSE	FC	Mon, Jun 28, 2021	32.98	32.98	31.59	31.77
6058	NYSE	FC	Fri, Jun 25, 2021	33.01	33.40	32.54	32.69
6057	NYSE	FC	Thu, Jun 24, 2021	32.25	33.00	32.13	33.00
6056	NYSE	FC	Wed, Jun 23, 2021	32.34	32.64	32.00	32.30
6055	NYSE	FC	Tue, Jun 22, 2021	32.38	32.78	31.75	32.60
6054	NYSE	FC	Mon, Jun 21, 2021	31.82	32.69	31.22	32.57
6053	NYSE	FC	Fri, Jun 18, 2021	31.30	31.59	30.98	31.49
6052	NYSE	FC	Thu, Jun 17, 2021	31.00	32.31	31.00	32.20
6051	NYSE	FC	Wed, Jun 16, 2021	31.79	31.93	31.29	31.63
6050	NYSE	FC	Tue, Jun 15, 2021	30.27	31.91	30.27	31.84
6049	NYSE	FC	Mon, Jun 14, 2021	31.41	31.41	30.54	30.73
6048	NYSE	FC	Fri, Jun 11, 2021	31.28	31.74	30.77	31.29
6047	NYSE	FC	Thu, Jun 10, 2021	32.41	32.41	30.85	31.09
6046	NYSE	FC	Wed, Jun 9, 2021	32.12	32.91	32.00	32.33
6045	NYSE	FC	Tue, Jun 8, 2021	31.25	32.25	31.25	32.19
6044	NYSE	FC	Mon, Jun 7, 2021	31.72	31.72	31.27	31.64
6043	NYSE	FC	Fri, Jun 4, 2021	31.00	31.54	30.99	31.33
6042	NYSE	FC	Thu, Jun 3, 2021	31.25	31.35	31.04	31.12
6041	NYSE	FC	Wed, Jun 2, 2021	31.47	31.70	31.02	31.32
6040	NYSE	FC	Tue, Jun 1, 2021	31.12	31.69	30.59	31.43
6039	NYSE	FC	Fri, May 28, 2021	30.48	31.17	29.80	31.00
6038	NYSE	FC	Thu, May 27, 2021	30.19	30.66	29.80	30.10
6037	NYSE	FC	Wed, May 26, 2021	30.00	30.42	29.55	29.81
6036	NYSE	FC	Tue, May 25, 2021	30.30	30.93	29.81	29.88
6035	NYSE	FC	Mon, May 24, 2021	30.80	31.12	30.57	30.79
6034	NYSE	FC	Fri, May 21, 2021	31.09	31.40	30.70	30.78
6033	NYSE	FC	Thu, May 20, 2021	30.43	31.14	30.09	30.69
6032	NYSE	FC	Wed, May 19, 2021	30.10	31.00	29.69	30.49
6031	NYSE	FC	Tue, May 18, 2021	30.40	31.17	30.08	30.47
6030	NYSE	FC	Mon, May 17, 2021	30.37	30.50	29.94	30.42
6029	NYSE	FC	Fri, May 14, 2021	30.24	30.40	29.60	30.38
6028	NYSE	FC	Thu, May 13, 2021	29.29	30.22	29.29	29.99
6027	NYSE	FC	Wed, May 12, 2021	30.35	30.47	29.07	29.18
6026	NYSE	FC	Tue, May 11, 2021	30.32	30.58	29.51	30.55
6025	NYSE	FC	Mon, May 10, 2021	31.50	31.61	30.33	30.56
6024	NYSE	FC	Fri, May 7, 2021	31.01	31.88	31.01	31.49
6023	NYSE	FC	Thu, May 6, 2021	31.02	31.20	30.69	31.14
6022	NYSE	FC	Wed, May 5, 2021	30.88	31.26	30.61	31.12
6021	NYSE	FC	Tue, May 4, 2021	30.52	30.96	30.34	30.82
6020	NYSE	FC	Mon, May 3, 2021	30.54	31.02	30.50	30.79
6019	NYSE	FC	Fri, Apr 30, 2021	30.20	30.73	29.97	30.54
6018	NYSE	FC	Thu, Apr 29, 2021	30.87	31.20	30.40	30.48
6017	NYSE	FC	Wed, Apr 28, 2021	30.50	30.78	30.40	30.71
6016	NYSE	FC	Tue, Apr 27, 2021	30.56	30.86	30.28	30.38
6015	NYSE	FC	Mon, Apr 26, 2021	30.91	31.60	30.75	30.89
6014	NYSE	FC	Fri, Apr 23, 2021	30.51	31.39	30.00	30.66
6013	NYSE	FC	Thu, Apr 22, 2021	29.86	30.99	29.75	30.30
6012	NYSE	FC	Wed, Apr 21, 2021	30.03	30.58	29.55	29.67
6011	NYSE	FC	Tue, Apr 20, 2021	30.26	30.26	29.11	29.96
6010	NYSE	FC	Mon, Apr 19, 2021	30.00	30.42	29.77	30.34
6009	NYSE	FC	Fri, Apr 16, 2021	30.41	30.52	29.41	30.24
6008	NYSE	FC	Thu, Apr 15, 2021	29.63	30.36	29.40	30.24
6007	NYSE	FC	Wed, Apr 14, 2021	29.41	29.89	29.40	29.49
6006	NYSE	FC	Tue, Apr 13, 2021	29.11	29.42	28.84	29.34
6005	NYSE	FC	Mon, Apr 12, 2021	29.51	29.57	28.79	29.25
6004	NYSE	FC	Fri, Apr 9, 2021	29.84	30.07	29.27	29.48
6003	NYSE	FC	Thu, Apr 8, 2021	29.16	29.85	29.08	29.83
6002	NYSE	FC	Wed, Apr 7, 2021	30.31	30.39	29.00	29.16
6001	NYSE	FC	Tue, Apr 6, 2021	30.23	30.88	30.06	30.29
6000	NYSE	FC	Mon, Apr 5, 2021	29.80	30.66	28.84	30.17
5999	NYSE	FC	Thu, Apr 1, 2021	28.33	29.70	28.31	29.35
5998	NYSE	FC	Wed, Mar 31, 2021	27.65	28.70	27.65	28.29
5997	NYSE	FC	Tue, Mar 30, 2021	27.23	28.05	27.16	27.78
5996	NYSE	FC	Mon, Mar 29, 2021	27.15	27.65	27.05	27.12
5995	NYSE	FC	Fri, Mar 26, 2021	27.15	27.42	26.80	27.32
5994	NYSE	FC	Thu, Mar 25, 2021	25.72	27.17	25.57	26.82
5993	NYSE	FC	Wed, Mar 24, 2021	26.36	26.78	25.82	26.00
5992	NYSE	FC	Tue, Mar 23, 2021	27.50	27.53	25.79	25.99
5991	NYSE	FC	Mon, Mar 22, 2021	27.02	28.26	26.88	27.68
5990	NYSE	FC	Fri, Mar 19, 2021	26.62	27.29	26.46	27.02
5989	NYSE	FC	Thu, Mar 18, 2021	27.40	27.44	26.56	26.64
5988	NYSE	FC	Wed, Mar 17, 2021	27.89	27.89	27.01	27.28
5987	NYSE	FC	Tue, Mar 16, 2021	27.64	27.95	27.04	27.71
5986	NYSE	FC	Mon, Mar 15, 2021	28.11	28.38	27.55	27.84
5985	NYSE	FC	Fri, Mar 12, 2021	28.45	28.56	27.94	28.32
5984	NYSE	FC	Thu, Mar 11, 2021	28.33	28.38	27.75	28.36
5983	NYSE	FC	Wed, Mar 10, 2021	27.79	28.35	27.66	28.17
5982	NYSE	FC	Tue, Mar 9, 2021	28.49	28.49	27.30	27.58
5981	NYSE	FC	Mon, Mar 8, 2021	26.99	28.27	26.65	27.96
5980	NYSE	FC	Fri, Mar 5, 2021	26.58	27.26	25.68	26.78
5979	NYSE	FC	Thu, Mar 4, 2021	26.26	26.50	25.98	26.28
5978	NYSE	FC	Wed, Mar 3, 2021	26.10	26.36	25.83	26.26
5977	NYSE	FC	Tue, Mar 2, 2021	26.42	26.45	25.62	26.09
5976	NYSE	FC	Mon, Mar 1, 2021	26.25	26.37	25.85	26.30
5975	NYSE	FC	Fri, Feb 26, 2021	27.00	27.00	25.64	25.71
5974	NYSE	FC	Thu, Feb 25, 2021	26.65	26.90	26.56	26.65
5973	NYSE	FC	Wed, Feb 24, 2021	26.06	26.70	25.73	26.55
5972	NYSE	FC	Tue, Feb 23, 2021	26.48	26.50	25.61	25.98
5971	NYSE	FC	Mon, Feb 22, 2021	26.25	26.90	26.13	26.59
5970	NYSE	FC	Fri, Feb 19, 2021	25.79	27.05	25.53	26.61
5969	NYSE	FC	Thu, Feb 18, 2021	25.59	25.83	25.18	25.65
5968	NYSE	FC	Wed, Feb 17, 2021	26.13	26.13	25.58	25.59
5967	NYSE	FC	Tue, Feb 16, 2021	27.38	27.38	26.15	26.30
5966	NYSE	FC	Fri, Feb 12, 2021	27.53	27.60	26.61	26.89
5965	NYSE	FC	Thu, Feb 11, 2021	28.58	28.67	27.21	27.46
5964	NYSE	FC	Wed, Feb 10, 2021	28.12	29.39	27.58	28.20
5963	NYSE	FC	Tue, Feb 9, 2021	27.80	28.23	27.16	28.10
5962	NYSE	FC	Mon, Feb 8, 2021	28.19	28.40	27.11	27.75
5961	NYSE	FC	Fri, Feb 5, 2021	28.91	29.31	27.50	27.70
5960	NYSE	FC	Thu, Feb 4, 2021	26.06	27.93	26.00	27.80
5959	NYSE	FC	Wed, Feb 3, 2021	25.55	25.88	24.91	25.59
5958	NYSE	FC	Tue, Feb 2, 2021	25.00	25.78	24.52	25.76
5957	NYSE	FC	Mon, Feb 1, 2021	24.14	24.75	23.94	24.71
5956	NYSE	FC	Fri, Jan 29, 2021	24.13	24.21	23.82	24.05
5955	NYSE	FC	Thu, Jan 28, 2021	25.26	25.32	24.12	24.15
5954	NYSE	FC	Wed, Jan 27, 2021	24.49	25.35	23.89	25.00
5953	NYSE	FC	Tue, Jan 26, 2021	25.03	25.39	24.65	25.02
5952	NYSE	FC	Mon, Jan 25, 2021	24.86	25.13	24.15	25.04
5951	NYSE	FC	Fri, Jan 22, 2021	24.24	25.01	24.04	24.96
5950	NYSE	FC	Thu, Jan 21, 2021	24.50	24.59	23.99	24.49
5949	NYSE	FC	Wed, Jan 20, 2021	24.48	25.68	23.92	24.55
5948	NYSE	FC	Tue, Jan 19, 2021	25.16	25.46	24.23	24.41
5947	NYSE	FC	Fri, Jan 15, 2021	24.19	25.63	24.19	24.92
5946	NYSE	FC	Thu, Jan 14, 2021	24.83	25.29	24.52	24.61
5945	NYSE	FC	Wed, Jan 13, 2021	24.56	25.07	24.10	24.72
5944	NYSE	FC	Tue, Jan 12, 2021	24.00	25.39	23.84	24.67
5943	NYSE	FC	Mon, Jan 11, 2021	24.81	25.10	23.81	24.13
5942	NYSE	FC	Fri, Jan 8, 2021	24.83	26.28	24.54	25.07
5941	NYSE	FC	Thu, Jan 7, 2021	24.33	24.98	23.63	24.72
5940	NYSE	FC	Wed, Jan 6, 2021	23.51	24.86	23.51	23.92
5939	NYSE	FC	Tue, Jan 5, 2021	22.68	23.69	22.53	23.22
5938	NYSE	FC	Mon, Jan 4, 2021	22.40	22.64	21.24	22.41
5937	NYSE	FC	Thu, Dec 31, 2020	22.40	22.66	22.11	22.27
5936	NYSE	FC	Wed, Dec 30, 2020	22.33	22.61	22.27	22.43
5935	NYSE	FC	Tue, Dec 29, 2020	22.63	22.63	22.07	22.22
5934	NYSE	FC	Mon, Dec 28, 2020	22.47	22.67	22.12	22.43
5933	NYSE	FC	Thu, Dec 24, 2020	22.50	22.56	22.17	22.25
5932	NYSE	FC	Wed, Dec 23, 2020	22.50	22.71	22.00	22.57
5931	NYSE	FC	Tue, Dec 22, 2020	22.78	23.02	22.15	22.30
5930	NYSE	FC	Mon, Dec 21, 2020	23.14	23.50	22.34	22.88
5929	NYSE	FC	Fri, Dec 18, 2020	23.55	24.01	23.12	23.65
5928	NYSE	FC	Thu, Dec 17, 2020	23.52	23.78	23.11	23.55
5927	NYSE	FC	Wed, Dec 16, 2020	23.96	24.26	23.12	23.51
5926	NYSE	FC	Tue, Dec 15, 2020	23.95	24.06	23.76	23.99
5925	NYSE	FC	Mon, Dec 14, 2020	23.83	23.94	23.28	23.66
5924	NYSE	FC	Fri, Dec 11, 2020	23.22	23.72	22.95	23.44
5923	NYSE	FC	Thu, Dec 10, 2020	22.93	23.57	22.86	23.37
5922	NYSE	FC	Wed, Dec 9, 2020	23.42	23.79	22.76	22.89
5921	NYSE	FC	Tue, Dec 8, 2020	22.14	23.28	22.10	23.23
5920	NYSE	FC	Mon, Dec 7, 2020	22.48	22.77	22.06	22.29
5919	NYSE	FC	Fri, Dec 4, 2020	22.25	22.75	22.15	22.61
5918	NYSE	FC	Thu, Dec 3, 2020	22.45	23.11	21.84	22.17
5917	NYSE	FC	Wed, Dec 2, 2020	22.94	23.10	22.03	22.24
5916	NYSE	FC	Tue, Dec 1, 2020	22.36	23.18	22.22	22.99
5915	NYSE	FC	Mon, Nov 30, 2020	22.31	22.54	21.83	21.97
5914	NYSE	FC	Fri, Nov 27, 2020	22.53	22.65	22.11	22.47
5913	NYSE	FC	Wed, Nov 25, 2020	22.58	23.15	22.50	22.68
5912	NYSE	FC	Tue, Nov 24, 2020	22.44	23.05	22.08	22.73
5911	NYSE	FC	Mon, Nov 23, 2020	22.05	22.16	21.53	21.98
5910	NYSE	FC	Fri, Nov 20, 2020	21.77	22.16	21.51	21.94
5909	NYSE	FC	Thu, Nov 19, 2020	22.25	22.38	21.21	22.05
5908	NYSE	FC	Wed, Nov 18, 2020	22.80	23.07	22.42	22.44
5907	NYSE	FC	Tue, Nov 17, 2020	23.24	23.49	22.52	22.57
5906	NYSE	FC	Mon, Nov 16, 2020	23.41	23.85	22.90	23.48
5905	NYSE	FC	Fri, Nov 13, 2020	23.37	23.41	22.49	22.82
5904	NYSE	FC	Thu, Nov 12, 2020	23.21	23.57	23.21	23.37
5903	NYSE	FC	Wed, Nov 11, 2020	24.66	24.70	23.12	23.54
5902	NYSE	FC	Tue, Nov 10, 2020	24.25	25.45	23.89	24.54
5901	NYSE	FC	Mon, Nov 9, 2020	22.26	24.93	22.26	23.89
5900	NYSE	FC	Fri, Nov 6, 2020	20.51	21.99	20.12	20.89
5899	NYSE	FC	Thu, Nov 5, 2020	17.97	18.96	17.97	18.85
5898	NYSE	FC	Wed, Nov 4, 2020	17.52	18.22	17.09	17.95
5897	NYSE	FC	Tue, Nov 3, 2020	17.13	17.82	17.13	17.70
5896	NYSE	FC	Mon, Nov 2, 2020	17.15	17.15	16.63	16.75
5895	NYSE	FC	Fri, Oct 30, 2020	16.79	17.51	16.57	16.92
5894	NYSE	FC	Thu, Oct 29, 2020	16.50	17.31	16.50	17.18
5893	NYSE	FC	Wed, Oct 28, 2020	16.90	16.96	16.50	16.56
5892	NYSE	FC	Tue, Oct 27, 2020	17.59	17.74	17.11	17.20
5891	NYSE	FC	Mon, Oct 26, 2020	18.11	18.29	17.36	17.65
5890	NYSE	FC	Fri, Oct 23, 2020	18.52	18.52	17.93	18.32
5889	NYSE	FC	Thu, Oct 22, 2020	17.97	18.55	17.97	18.41
5888	NYSE	FC	Wed, Oct 21, 2020	17.92	18.12	17.16	17.92
5887	NYSE	FC	Tue, Oct 20, 2020	18.18	18.18	17.84	17.91
5886	NYSE	FC	Mon, Oct 19, 2020	18.71	18.71	17.94	17.99
5885	NYSE	FC	Fri, Oct 16, 2020	18.37	18.84	18.31	18.59
5884	NYSE	FC	Thu, Oct 15, 2020	18.15	18.64	17.83	18.32
5883	NYSE	FC	Wed, Oct 14, 2020	18.56	18.69	18.35	18.39
5882	NYSE	FC	Tue, Oct 13, 2020	18.36	18.59	18.12	18.58
5881	NYSE	FC	Mon, Oct 12, 2020	18.59	18.59	18.11	18.51
5880	NYSE	FC	Fri, Oct 9, 2020	18.30	18.58	18.03	18.58
5879	NYSE	FC	Thu, Oct 8, 2020	18.40	18.40	18.11	18.17
5878	NYSE	FC	Wed, Oct 7, 2020	17.99	18.48	17.87	18.33
5877	NYSE	FC	Tue, Oct 6, 2020	17.69	18.40	17.55	17.86
5876	NYSE	FC	Mon, Oct 5, 2020	17.43	17.57	17.21	17.51
5875	NYSE	FC	Fri, Oct 2, 2020	17.09	17.41	16.64	17.25
5874	NYSE	FC	Thu, Oct 1, 2020	17.70	18.01	17.40	17.40
5873	NYSE	FC	Wed, Sep 30, 2020	18.02	18.25	17.62	17.74
5872	NYSE	FC	Tue, Sep 29, 2020	18.27	18.27	17.90	17.96
5871	NYSE	FC	Mon, Sep 28, 2020	17.50	18.28	17.47	18.05
5870	NYSE	FC	Fri, Sep 25, 2020	17.14	17.61	17.14	17.49
5869	NYSE	FC	Thu, Sep 24, 2020	17.18	17.70	17.00	17.32
5868	NYSE	FC	Wed, Sep 23, 2020	17.62	17.94	17.10	17.14
5867	NYSE	FC	Tue, Sep 22, 2020	17.62	17.84	17.32	17.58
5866	NYSE	FC	Mon, Sep 21, 2020	17.90	17.90	17.19	17.56
5865	NYSE	FC	Fri, Sep 18, 2020	18.55	18.71	18.16	18.26
5864	NYSE	FC	Thu, Sep 17, 2020	18.65	18.80	18.29	18.36
5863	NYSE	FC	Wed, Sep 16, 2020	18.68	19.28	18.62	18.95
5862	NYSE	FC	Tue, Sep 15, 2020	18.63	19.01	18.45	18.71
5861	NYSE	FC	Mon, Sep 14, 2020	18.73	18.91	18.44	18.45
5860	NYSE	FC	Fri, Sep 11, 2020	18.58	19.17	18.12	18.53
5859	NYSE	FC	Thu, Sep 10, 2020	19.16	19.31	18.39	18.58
5858	NYSE	FC	Wed, Sep 9, 2020	19.49	19.49	19.10	19.13
5857	NYSE	FC	Tue, Sep 8, 2020	19.10	19.70	19.10	19.36
5856	NYSE	FC	Fri, Sep 4, 2020	19.75	19.75	18.97	19.21
5855	NYSE	FC	Thu, Sep 3, 2020	19.99	20.16	19.27	19.45
5854	NYSE	FC	Wed, Sep 2, 2020	19.61	20.14	19.61	20.01
5853	NYSE	FC	Tue, Sep 1, 2020	19.62	19.79	19.31	19.68
5852	NYSE	FC	Mon, Aug 31, 2020	20.38	20.38	19.52	19.74
5851	NYSE	FC	Fri, Aug 28, 2020	20.63	20.70	20.13	20.42
5850	NYSE	FC	Thu, Aug 27, 2020	20.06	20.73	20.03	20.52
5849	NYSE	FC	Wed, Aug 26, 2020	20.23	20.34	19.91	20.10
5848	NYSE	FC	Tue, Aug 25, 2020	19.95	20.26	19.46	20.21
5847	NYSE	FC	Mon, Aug 24, 2020	19.90	20.15	19.62	19.89
5846	NYSE	FC	Fri, Aug 21, 2020	19.87	20.10	19.44	19.74
5845	NYSE	FC	Thu, Aug 20, 2020	19.87	20.23	19.61	20.07
5844	NYSE	FC	Wed, Aug 19, 2020	20.14	20.54	20.00	20.14
5843	NYSE	FC	Tue, Aug 18, 2020	20.54	20.54	20.00	20.10
5842	NYSE	FC	Mon, Aug 17, 2020	21.00	21.00	20.28	20.55
5841	NYSE	FC	Fri, Aug 14, 2020	20.63	20.97	20.36	20.93
5840	NYSE	FC	Thu, Aug 13, 2020	20.97	21.21	20.73	20.95
5839	NYSE	FC	Wed, Aug 12, 2020	21.48	21.61	20.90	21.22
5838	NYSE	FC	Tue, Aug 11, 2020	21.05	21.77	20.85	21.18
5837	NYSE	FC	Mon, Aug 10, 2020	20.38	21.22	20.38	20.72
5836	NYSE	FC	Fri, Aug 7, 2020	19.70	20.31	19.59	20.23
5835	NYSE	FC	Thu, Aug 6, 2020	19.50	19.84	19.38	19.79
5834	NYSE	FC	Wed, Aug 5, 2020	19.20	19.40	19.01	19.39
5833	NYSE	FC	Tue, Aug 4, 2020	18.05	19.09	18.01	18.91
5832	NYSE	FC	Mon, Aug 3, 2020	18.21	18.33	17.76	18.16
5831	NYSE	FC	Fri, Jul 31, 2020	18.16	18.29	17.63	18.09
5830	NYSE	FC	Thu, Jul 30, 2020	18.50	18.73	18.15	18.34
5829	NYSE	FC	Wed, Jul 29, 2020	18.34	18.91	18.34	18.87
5828	NYSE	FC	Tue, Jul 28, 2020	17.94	18.35	17.91	18.20
5827	NYSE	FC	Mon, Jul 27, 2020	18.30	18.50	17.78	18.23
5826	NYSE	FC	Fri, Jul 24, 2020	18.49	18.79	18.33	18.33
5825	NYSE	FC	Thu, Jul 23, 2020	18.50	18.70	18.22	18.57
5824	NYSE	FC	Wed, Jul 22, 2020	18.11	18.48	17.71	18.39
5823	NYSE	FC	Tue, Jul 21, 2020	18.03	18.70	18.03	18.34
5822	NYSE	FC	Mon, Jul 20, 2020	18.07	18.08	17.44	17.77
5821	NYSE	FC	Fri, Jul 17, 2020	18.59	18.85	17.95	17.96
5820	NYSE	FC	Thu, Jul 16, 2020	18.99	19.16	18.23	18.51
5819	NYSE	FC	Wed, Jul 15, 2020	19.29	19.57	18.84	19.16
5818	NYSE	FC	Tue, Jul 14, 2020	17.64	19.28	17.64	18.85
5817	NYSE	FC	Mon, Jul 13, 2020	18.74	18.74	17.56	17.76
5816	NYSE	FC	Fri, Jul 10, 2020	17.30	20.16	17.00	18.60
5815	NYSE	FC	Thu, Jul 9, 2020	20.25	20.39	18.88	19.18
5814	NYSE	FC	Wed, Jul 8, 2020	20.20	20.45	19.40	20.28
5813	NYSE	FC	Tue, Jul 7, 2020	20.98	21.07	20.04	20.16
5812	NYSE	FC	Mon, Jul 6, 2020	22.16	22.35	20.60	21.29
5811	NYSE	FC	Thu, Jul 2, 2020	21.82	22.09	21.46	21.77
5810	NYSE	FC	Wed, Jul 1, 2020	21.61	21.88	20.98	21.40
5809	NYSE	FC	Tue, Jun 30, 2020	20.98	21.44	20.80	21.40
5808	NYSE	FC	Mon, Jun 29, 2020	21.00	21.51	20.74	21.00
5807	NYSE	FC	Fri, Jun 26, 2020	21.27	21.69	20.63	20.70
5806	NYSE	FC	Thu, Jun 25, 2020	21.10	21.71	20.86	21.39
5805	NYSE	FC	Wed, Jun 24, 2020	21.57	22.20	21.10	21.17
5804	NYSE	FC	Tue, Jun 23, 2020	22.48	22.56	21.82	21.87
5803	NYSE	FC	Mon, Jun 22, 2020	22.25	22.48	21.50	22.26
5802	NYSE	FC	Fri, Jun 19, 2020	23.45	24.12	22.19	22.25
5801	NYSE	FC	Thu, Jun 18, 2020	23.50	23.91	23.30	23.44
5800	NYSE	FC	Wed, Jun 17, 2020	23.00	24.18	22.26	23.30
5799	NYSE	FC	Tue, Jun 16, 2020	22.95	23.30	22.30	22.86
5798	NYSE	FC	Mon, Jun 15, 2020	21.80	22.63	21.48	22.19
5797	NYSE	FC	Fri, Jun 12, 2020	22.40	23.47	21.90	22.46
5796	NYSE	FC	Thu, Jun 11, 2020	22.94	24.03	21.27	21.47
5795	NYSE	FC	Wed, Jun 10, 2020	24.00	24.93	23.55	23.85
5794	NYSE	FC	Tue, Jun 9, 2020	25.00	25.02	24.02	24.28
5793	NYSE	FC	Mon, Jun 8, 2020	24.90	25.66	24.52	25.60
5792	NYSE	FC	Fri, Jun 5, 2020	23.29	24.89	23.29	24.47
5791	NYSE	FC	Thu, Jun 4, 2020	21.53	22.51	21.46	22.23
5790	NYSE	FC	Wed, Jun 3, 2020	20.74	22.06	20.41	21.75
5789	NYSE	FC	Tue, Jun 2, 2020	21.08	21.23	20.19	20.32
5788	NYSE	FC	Mon, Jun 1, 2020	21.27	21.54	20.72	20.75
5787	NYSE	FC	Fri, May 29, 2020	20.61	21.53	20.03	21.30
5786	NYSE	FC	Thu, May 28, 2020	22.30	22.36	20.62	20.86
5785	NYSE	FC	Wed, May 27, 2020	20.65	22.06	20.65	22.04
5784	NYSE	FC	Tue, May 26, 2020	21.00	21.97	20.14	20.15
5783	NYSE	FC	Fri, May 22, 2020	20.53	20.53	19.91	20.34
5782	NYSE	FC	Thu, May 21, 2020	20.05	20.53	19.48	20.30
5781	NYSE	FC	Wed, May 20, 2020	19.10	19.91	18.82	19.83
5780	NYSE	FC	Tue, May 19, 2020	19.35	19.60	18.72	18.97
5779	NYSE	FC	Mon, May 18, 2020	19.82	20.31	19.60	19.70
5778	NYSE	FC	Fri, May 15, 2020	19.10	19.10	18.71	18.89
5777	NYSE	FC	Thu, May 14, 2020	18.56	19.40	17.90	19.11
5776	NYSE	FC	Wed, May 13, 2020	19.73	20.26	18.83	19.14
5775	NYSE	FC	Tue, May 12, 2020	20.59	21.00	19.89	19.91
5774	NYSE	FC	Mon, May 11, 2020	20.52	20.86	20.21	20.58
5773	NYSE	FC	Fri, May 8, 2020	20.12	20.99	20.12	20.72
5772	NYSE	FC	Thu, May 7, 2020	20.16	20.43	19.60	19.87
5771	NYSE	FC	Wed, May 6, 2020	20.38	20.38	19.56	19.80
5770	NYSE	FC	Tue, May 5, 2020	20.62	21.09	20.02	20.29
5769	NYSE	FC	Mon, May 4, 2020	19.16	20.26	19.16	20.16
5768	NYSE	FC	Fri, May 1, 2020	20.35	20.35	19.00	19.71
5767	NYSE	FC	Thu, Apr 30, 2020	20.83	21.10	19.67	20.75
5766	NYSE	FC	Wed, Apr 29, 2020	19.90	21.58	19.79	21.35
5765	NYSE	FC	Tue, Apr 28, 2020	20.40	20.53	19.25	19.43
5764	NYSE	FC	Mon, Apr 27, 2020	18.87	19.93	18.87	19.86
5763	NYSE	FC	Fri, Apr 24, 2020	18.11	18.82	18.01	18.74
5762	NYSE	FC	Thu, Apr 23, 2020	17.99	18.42	17.78	17.99
5761	NYSE	FC	Wed, Apr 22, 2020	17.53	18.23	17.20	17.92
5760	NYSE	FC	Tue, Apr 21, 2020	17.30	17.53	16.80	16.98
5759	NYSE	FC	Mon, Apr 20, 2020	17.79	18.18	17.59	17.86
5758	NYSE	FC	Fri, Apr 17, 2020	18.56	19.25	18.25	18.30
5757	NYSE	FC	Thu, Apr 16, 2020	17.69	18.06	17.31	17.97
5756	NYSE	FC	Wed, Apr 15, 2020	17.86	18.41	17.47	17.88
5755	NYSE	FC	Tue, Apr 14, 2020	18.38	19.52	18.38	18.64
5754	NYSE	FC	Mon, Apr 13, 2020	19.62	19.62	17.71	18.10
5753	NYSE	FC	Thu, Apr 9, 2020	20.10	20.39	18.92	19.72
5752	NYSE	FC	Wed, Apr 8, 2020	18.94	19.65	18.65	19.51
5751	NYSE	FC	Tue, Apr 7, 2020	18.36	19.50	18.12	18.80
5750	NYSE	FC	Mon, Apr 6, 2020	17.25	18.34	17.06	17.96
5749	NYSE	FC	Fri, Apr 3, 2020	16.76	18.42	15.54	16.75
5748	NYSE	FC	Thu, Apr 2, 2020	14.39	15.72	14.21	15.37
5747	NYSE	FC	Wed, Apr 1, 2020	14.83	15.16	14.08	14.51
5746	NYSE	FC	Tue, Mar 31, 2020	15.22	16.23	15.09	15.54
5745	NYSE	FC	Mon, Mar 30, 2020	15.00	15.96	14.77	15.40
5744	NYSE	FC	Fri, Mar 27, 2020	16.69	16.85	15.00	15.01
5743	NYSE	FC	Thu, Mar 26, 2020	15.43	17.48	15.43	17.44
5742	NYSE	FC	Wed, Mar 25, 2020	15.19	16.30	14.50	15.41
5741	NYSE	FC	Tue, Mar 24, 2020	13.94	14.92	13.44	14.88
5740	NYSE	FC	Mon, Mar 23, 2020	15.37	15.41	12.61	13.15
5739	NYSE	FC	Fri, Mar 20, 2020	15.55	16.89	14.92	15.42
5738	NYSE	FC	Thu, Mar 19, 2020	13.41	15.68	13.05	15.43
5737	NYSE	FC	Wed, Mar 18, 2020	15.88	16.01	13.38	13.40
5736	NYSE	FC	Tue, Mar 17, 2020	18.02	18.25	16.10	16.47
5735	NYSE	FC	Mon, Mar 16, 2020	20.00	20.54	17.54	17.79
5734	NYSE	FC	Fri, Mar 13, 2020	22.76	23.08	21.47	23.07
5733	NYSE	FC	Thu, Mar 12, 2020	25.20	26.34	21.87	21.87
5732	NYSE	FC	Wed, Mar 11, 2020	26.17	26.17	24.54	24.95
5731	NYSE	FC	Tue, Mar 10, 2020	25.97	27.02	25.46	26.74
5730	NYSE	FC	Mon, Mar 9, 2020	26.63	26.85	25.46	25.51
5729	NYSE	FC	Fri, Mar 6, 2020	29.30	29.47	27.56	27.95
5728	NYSE	FC	Thu, Mar 5, 2020	30.64	31.19	29.56	29.91
5727	NYSE	FC	Wed, Mar 4, 2020	31.21	31.27	30.80	31.27
5726	NYSE	FC	Tue, Mar 3, 2020	31.67	32.09	30.57	30.88
5725	NYSE	FC	Mon, Mar 2, 2020	31.45	31.51	30.75	31.49
5724	NYSE	FC	Fri, Feb 28, 2020	32.27	33.02	30.66	31.45
5723	NYSE	FC	Thu, Feb 27, 2020	33.00	33.40	32.46	33.03
5722	NYSE	FC	Wed, Feb 26, 2020	33.29	33.55	32.66	33.06
5721	NYSE	FC	Tue, Feb 25, 2020	34.06	34.18	32.42	33.07
5720	NYSE	FC	Mon, Feb 24, 2020	34.66	34.66	33.03	33.94
5719	NYSE	FC	Fri, Feb 21, 2020	35.42	35.91	34.87	35.52
5718	NYSE	FC	Thu, Feb 20, 2020	34.16	35.57	34.16	35.39
5717	NYSE	FC	Wed, Feb 19, 2020	33.39	34.89	33.39	34.19
5716	NYSE	FC	Tue, Feb 18, 2020	33.00	34.07	33.00	33.40
5715	NYSE	FC	Fri, Feb 14, 2020	33.05	33.50	32.95	33.10
5714	NYSE	FC	Thu, Feb 13, 2020	32.89	33.06	32.72	33.03
5713	NYSE	FC	Wed, Feb 12, 2020	32.50	33.19	32.08	33.01
5712	NYSE	FC	Tue, Feb 11, 2020	32.47	32.47	32.08	32.45
5711	NYSE	FC	Mon, Feb 10, 2020	32.10	32.45	31.89	32.39
5710	NYSE	FC	Fri, Feb 7, 2020	32.96	32.96	32.16	32.23
5709	NYSE	FC	Thu, Feb 6, 2020	32.80	33.43	32.60	33.01
5708	NYSE	FC	Wed, Feb 5, 2020	32.70	32.76	32.49	32.68
5707	NYSE	FC	Tue, Feb 4, 2020	32.40	32.87	32.12	32.36
5706	NYSE	FC	Mon, Feb 3, 2020	31.95	32.29	31.92	32.07
5705	NYSE	FC	Fri, Jan 31, 2020	31.40	32.12	31.39	31.80
5704	NYSE	FC	Thu, Jan 30, 2020	31.23	31.74	31.08	31.64
5703	NYSE	FC	Wed, Jan 29, 2020	32.02	32.02	31.18	31.44
5702	NYSE	FC	Tue, Jan 28, 2020	32.77	32.88	32.10	32.11
5701	NYSE	FC	Mon, Jan 27, 2020	32.12	32.91	32.12	32.65
5700	NYSE	FC	Fri, Jan 24, 2020	32.93	32.93	32.51	32.68
5699	NYSE	FC	Thu, Jan 23, 2020	32.74	33.00	32.49	32.79
5698	NYSE	FC	Wed, Jan 22, 2020	32.75	33.15	32.69	32.91
5697	NYSE	FC	Tue, Jan 21, 2020	33.28	33.28	32.54	32.79
5696	NYSE	FC	Fri, Jan 17, 2020	33.38	33.75	33.08	33.62
5695	NYSE	FC	Thu, Jan 16, 2020	32.95	33.54	32.75	33.23
5694	NYSE	FC	Wed, Jan 15, 2020	32.37	32.98	32.37	32.72
5693	NYSE	FC	Tue, Jan 14, 2020	32.24	33.00	32.12	32.51
5692	NYSE	FC	Mon, Jan 13, 2020	32.36	33.00	32.00	32.38
5691	NYSE	FC	Fri, Jan 10, 2020	34.07	34.35	31.85	32.09
5690	NYSE	FC	Thu, Jan 9, 2020	33.38	33.84	33.11	33.58
5689	NYSE	FC	Wed, Jan 8, 2020	33.58	33.68	33.09	33.28
5688	NYSE	FC	Tue, Jan 7, 2020	33.46	33.62	33.03	33.52
5687	NYSE	FC	Mon, Jan 6, 2020	32.83	33.89	32.78	33.35
5686	NYSE	FC	Fri, Jan 3, 2020	31.70	33.06	31.70	32.94
5685	NYSE	FC	Thu, Jan 2, 2020	32.43	32.53	31.72	31.84
5684	NYSE	FC	Tue, Dec 31, 2019	32.88	33.00	32.16	32.23
5683	NYSE	FC	Mon, Dec 30, 2019	33.64	33.64	32.82	32.95
5682	NYSE	FC	Fri, Dec 27, 2019	33.83	34.06	33.44	33.71
5681	NYSE	FC	Thu, Dec 26, 2019	34.17	34.46	33.62	33.74
5680	NYSE	FC	Tue, Dec 24, 2019	34.14	34.53	33.76	34.07
5679	NYSE	FC	Mon, Dec 23, 2019	34.88	35.00	34.06	34.13
5678	NYSE	FC	Fri, Dec 20, 2019	34.98	35.13	34.73	34.89
5677	NYSE	FC	Thu, Dec 19, 2019	35.10	35.28	34.67	34.72
5676	NYSE	FC	Wed, Dec 18, 2019	35.03	35.55	35.00	35.12
5675	NYSE	FC	Tue, Dec 17, 2019	34.82	35.11	34.41	34.95
5674	NYSE	FC	Mon, Dec 16, 2019	35.20	35.34	34.31	34.72
5673	NYSE	FC	Fri, Dec 13, 2019	35.89	35.95	35.10	35.24
5672	NYSE	FC	Thu, Dec 12, 2019	36.41	36.47	35.72	35.76
5671	NYSE	FC	Wed, Dec 11, 2019	35.59	36.58	35.53	35.96
5670	NYSE	FC	Tue, Dec 10, 2019	35.63	36.23	35.57	35.73
5669	NYSE	FC	Mon, Dec 9, 2019	37.28	37.43	35.42	35.68
5668	NYSE	FC	Fri, Dec 6, 2019	37.03	37.52	36.84	37.27
5667	NYSE	FC	Thu, Dec 5, 2019	37.08	37.23	36.68	36.75
5666	NYSE	FC	Wed, Dec 4, 2019	37.31	37.69	36.74	36.96
5665	NYSE	FC	Tue, Dec 3, 2019	36.47	37.40	36.15	37.15
5664	NYSE	FC	Mon, Dec 2, 2019	36.78	37.14	36.44	36.74
5663	NYSE	FC	Fri, Nov 29, 2019	36.98	37.59	36.58	36.91
5662	NYSE	FC	Wed, Nov 27, 2019	36.94	37.61	36.74	37.04
5661	NYSE	FC	Tue, Nov 26, 2019	37.75	38.19	36.58	36.73
5660	NYSE	FC	Mon, Nov 25, 2019	37.10	38.25	37.10	37.71
5659	NYSE	FC	Fri, Nov 22, 2019	36.90	37.20	36.04	37.00
5658	NYSE	FC	Thu, Nov 21, 2019	37.73	37.73	36.98	37.12
5657	NYSE	FC	Wed, Nov 20, 2019	37.25	37.89	37.25	37.66
5656	NYSE	FC	Tue, Nov 19, 2019	37.32	37.77	37.23	37.47
5655	NYSE	FC	Mon, Nov 18, 2019	37.39	37.40	36.98	37.32
5654	NYSE	FC	Fri, Nov 15, 2019	37.66	37.87	37.31	37.46
5653	NYSE	FC	Thu, Nov 14, 2019	38.00	38.53	37.42	37.50
5652	NYSE	FC	Wed, Nov 13, 2019	38.44	39.05	37.95	38.09
5651	NYSE	FC	Tue, Nov 12, 2019	39.53	40.30	38.44	38.70
5650	NYSE	FC	Mon, Nov 11, 2019	39.68	39.98	39.02	39.50
5649	NYSE	FC	Fri, Nov 8, 2019	39.30	41.85	38.96	39.68
5648	NYSE	FC	Thu, Nov 7, 2019	38.00	38.18	36.15	37.88
5647	NYSE	FC	Wed, Nov 6, 2019	38.38	39.02	38.24	38.33
5646	NYSE	FC	Tue, Nov 5, 2019	38.76	39.34	38.41	38.51
5645	NYSE	FC	Mon, Nov 4, 2019	38.65	39.18	37.80	38.94
5644	NYSE	FC	Fri, Nov 1, 2019	38.40	39.00	38.28	38.36
5643	NYSE	FC	Thu, Oct 31, 2019	37.96	38.24	37.69	38.20
5642	NYSE	FC	Wed, Oct 30, 2019	37.44	38.26	37.37	38.09
5641	NYSE	FC	Tue, Oct 29, 2019	37.73	38.01	37.40	37.44
5640	NYSE	FC	Mon, Oct 28, 2019	37.38	38.05	37.29	37.79
5639	NYSE	FC	Fri, Oct 25, 2019	37.08	37.50	36.90	37.27
5638	NYSE	FC	Thu, Oct 24, 2019	36.30	37.31	36.25	37.18
5637	NYSE	FC	Wed, Oct 23, 2019	36.69	36.99	36.08	36.23
5636	NYSE	FC	Tue, Oct 22, 2019	36.36	36.80	36.24	36.53
5635	NYSE	FC	Mon, Oct 21, 2019	35.72	36.78	35.72	36.40
5634	NYSE	FC	Fri, Oct 18, 2019	36.01	36.59	35.63	35.72
5633	NYSE	FC	Thu, Oct 17, 2019	36.01	36.55	35.37	36.21
5632	NYSE	FC	Wed, Oct 16, 2019	35.79	35.99	35.31	35.89
5631	NYSE	FC	Tue, Oct 15, 2019	34.94	35.90	34.94	35.82
5630	NYSE	FC	Mon, Oct 14, 2019	34.75	35.22	33.80	34.99
5629	NYSE	FC	Fri, Oct 11, 2019	34.62	35.43	34.62	34.82
5628	NYSE	FC	Thu, Oct 10, 2019	34.46	34.57	34.00	34.13
5627	NYSE	FC	Wed, Oct 9, 2019	34.21	34.55	34.16	34.20
5626	NYSE	FC	Tue, Oct 8, 2019	34.10	34.36	33.72	33.98
5625	NYSE	FC	Mon, Oct 7, 2019	34.38	35.08	33.33	34.26
5624	NYSE	FC	Fri, Oct 4, 2019	34.71	34.85	34.25	34.50
5623	NYSE	FC	Thu, Oct 3, 2019	34.04	34.99	33.96	34.38
5622	NYSE	FC	Wed, Oct 2, 2019	34.48	34.66	33.36	34.35
5621	NYSE	FC	Tue, Oct 1, 2019	35.13	35.72	34.64	34.75
5620	NYSE	FC	Mon, Sep 30, 2019	35.15	35.54	34.93	35.00
5619	NYSE	FC	Fri, Sep 27, 2019	36.02	36.24	34.86	35.05
5618	NYSE	FC	Thu, Sep 26, 2019	35.97	36.07	35.64	35.79
5617	NYSE	FC	Wed, Sep 25, 2019	36.24	36.40	35.67	35.97
5616	NYSE	FC	Tue, Sep 24, 2019	36.67	36.93	35.79	36.22
5615	NYSE	FC	Mon, Sep 23, 2019	36.19	37.00	36.19	36.72
5614	NYSE	FC	Fri, Sep 20, 2019	36.24	37.19	35.90	36.50
5613	NYSE	FC	Thu, Sep 19, 2019	36.03	36.96	36.01	36.33
5612	NYSE	FC	Wed, Sep 18, 2019	35.90	36.20	35.74	35.99
5611	NYSE	FC	Tue, Sep 17, 2019	35.13	36.02	34.96	35.93
5610	NYSE	FC	Mon, Sep 16, 2019	35.70	36.01	34.93	35.21
5609	NYSE	FC	Fri, Sep 13, 2019	36.34	36.35	35.73	35.87
5608	NYSE	FC	Thu, Sep 12, 2019	35.62	36.48	35.59	36.18
5607	NYSE	FC	Wed, Sep 11, 2019	35.25	35.71	35.20	35.71
5606	NYSE	FC	Tue, Sep 10, 2019	35.07	35.67	34.26	35.23
5605	NYSE	FC	Mon, Sep 9, 2019	36.51	36.55	34.48	35.07
5604	NYSE	FC	Fri, Sep 6, 2019	37.11	37.11	35.90	36.29
5603	NYSE	FC	Thu, Sep 5, 2019	36.75	37.49	36.30	37.15
5602	NYSE	FC	Wed, Sep 4, 2019	36.53	36.67	35.58	36.19
5601	NYSE	FC	Tue, Sep 3, 2019	36.19	36.81	35.71	36.25
5600	NYSE	FC	Fri, Aug 30, 2019	37.00	37.00	36.47	36.79
5599	NYSE	FC	Thu, Aug 29, 2019	37.13	37.38	36.54	36.82
5598	NYSE	FC	Wed, Aug 28, 2019	36.72	37.07	36.49	36.79
5597	NYSE	FC	Tue, Aug 27, 2019	37.31	37.50	36.26	36.73
5596	NYSE	FC	Mon, Aug 26, 2019	37.00	37.31	36.48	37.30
5595	NYSE	FC	Fri, Aug 23, 2019	38.04	38.06	36.40	36.58
5594	NYSE	FC	Thu, Aug 22, 2019	38.30	38.31	38.06	38.15
5593	NYSE	FC	Wed, Aug 21, 2019	38.55	38.55	37.94	38.26
5592	NYSE	FC	Tue, Aug 20, 2019	38.01	38.72	37.92	38.40
5591	NYSE	FC	Mon, Aug 19, 2019	38.39	39.31	38.00	38.31
5590	NYSE	FC	Fri, Aug 16, 2019	37.26	38.11	37.23	37.95
5589	NYSE	FC	Thu, Aug 15, 2019	36.57	37.04	36.57	36.98
5588	NYSE	FC	Wed, Aug 14, 2019	36.80	36.85	36.11	36.45
5587	NYSE	FC	Tue, Aug 13, 2019	36.83	37.58	36.28	37.38
5586	NYSE	FC	Mon, Aug 12, 2019	36.40	37.44	36.40	37.09
5585	NYSE	FC	Fri, Aug 9, 2019	36.53	36.92	35.58	36.66
5584	NYSE	FC	Thu, Aug 8, 2019	36.09	36.85	36.03	36.54
5583	NYSE	FC	Wed, Aug 7, 2019	35.22	36.17	35.22	35.83
5582	NYSE	FC	Tue, Aug 6, 2019	35.07	35.92	35.06	35.64
5581	NYSE	FC	Mon, Aug 5, 2019	35.81	35.96	34.46	34.84
5580	NYSE	FC	Fri, Aug 2, 2019	36.64	36.80	36.06	36.41
5579	NYSE	FC	Thu, Aug 1, 2019	36.75	37.69	36.75	36.89
5578	NYSE	FC	Wed, Jul 31, 2019	37.93	38.40	36.50	36.50
5577	NYSE	FC	Tue, Jul 30, 2019	36.78	38.38	36.78	37.85
5576	NYSE	FC	Mon, Jul 29, 2019	36.82	37.40	36.54	36.85
5575	NYSE	FC	Fri, Jul 26, 2019	36.00	37.44	36.00	36.77
5574	NYSE	FC	Thu, Jul 25, 2019	36.10	36.45	35.75	36.00
5573	NYSE	FC	Wed, Jul 24, 2019	35.40	36.19	35.33	36.15
5572	NYSE	FC	Tue, Jul 23, 2019	35.84	35.99	35.45	35.46
5571	NYSE	FC	Mon, Jul 22, 2019	35.09	35.75	34.83	35.65
5570	NYSE	FC	Fri, Jul 19, 2019	35.59	35.99	34.88	35.09
5569	NYSE	FC	Thu, Jul 18, 2019	35.21	36.06	35.07	35.63
5568	NYSE	FC	Wed, Jul 17, 2019	35.62	35.73	35.06	35.25
5567	NYSE	FC	Tue, Jul 16, 2019	34.76	35.87	34.76	35.27
5566	NYSE	FC	Mon, Jul 15, 2019	34.97	35.96	34.74	34.74
5565	NYSE	FC	Fri, Jul 12, 2019	34.60	35.00	34.60	34.99
5564	NYSE	FC	Thu, Jul 11, 2019	34.59	34.99	34.50	34.75
5563	NYSE	FC	Wed, Jul 10, 2019	34.18	34.84	33.68	34.71
5562	NYSE	FC	Tue, Jul 9, 2019	34.24	34.78	33.99	33.99
5561	NYSE	FC	Mon, Jul 8, 2019	34.05	34.82	34.05	34.43
5560	NYSE	FC	Fri, Jul 5, 2019	33.86	34.18	33.82	34.03
5559	NYSE	FC	Wed, Jul 3, 2019	34.18	34.37	33.77	33.93
5558	NYSE	FC	Tue, Jul 2, 2019	34.61	34.85	33.12	34.19
5557	NYSE	FC	Mon, Jul 1, 2019	34.25	35.00	33.46	34.72
5556	NYSE	FC	Fri, Jun 28, 2019	34.97	35.60	32.91	34.00
5555	NYSE	FC	Thu, Jun 27, 2019	31.42	33.02	31.42	33.00
5554	NYSE	FC	Wed, Jun 26, 2019	30.84	31.48	30.52	31.42
5553	NYSE	FC	Tue, Jun 25, 2019	30.29	30.91	30.10	30.52
5552	NYSE	FC	Mon, Jun 24, 2019	30.77	30.83	30.18	30.24
5551	NYSE	FC	Fri, Jun 21, 2019	31.00	31.38	30.13	30.87
5550	NYSE	FC	Thu, Jun 20, 2019	31.54	31.58	30.89	31.20
5549	NYSE	FC	Wed, Jun 19, 2019	31.37	31.81	30.74	31.35
5548	NYSE	FC	Tue, Jun 18, 2019	31.10	31.84	31.10	31.33
5547	NYSE	FC	Mon, Jun 17, 2019	30.96	31.15	30.75	31.01
5546	NYSE	FC	Fri, Jun 14, 2019	31.17	31.48	30.96	30.96
5545	NYSE	FC	Thu, Jun 13, 2019	30.54	31.41	30.54	31.24
5544	NYSE	FC	Wed, Jun 12, 2019	30.96	31.24	30.40	30.43
5543	NYSE	FC	Tue, Jun 11, 2019	32.00	32.16	30.77	31.08
5542	NYSE	FC	Mon, Jun 10, 2019	31.88	32.20	31.65	31.87
5541	NYSE	FC	Fri, Jun 7, 2019	31.85	31.89	31.60	31.74
5540	NYSE	FC	Thu, Jun 6, 2019	32.38	32.73	31.58	31.65
5539	NYSE	FC	Wed, Jun 5, 2019	32.15	32.77	32.00	32.33
5538	NYSE	FC	Tue, Jun 4, 2019	31.36	31.91	31.32	31.77
5537	NYSE	FC	Mon, Jun 3, 2019	31.08	31.37	30.90	31.07
5536	NYSE	FC	Fri, May 31, 2019	31.34	31.48	30.88	31.10
5535	NYSE	FC	Thu, May 30, 2019	31.12	31.96	31.02	31.69
5534	NYSE	FC	Wed, May 29, 2019	31.04	31.76	30.15	31.07
5533	NYSE	FC	Tue, May 28, 2019	30.63	30.87	30.34	30.80
5532	NYSE	FC	Fri, May 24, 2019	30.16	30.70	30.00	30.34
5531	NYSE	FC	Thu, May 23, 2019	29.95	30.11	29.62	30.00
5530	NYSE	FC	Wed, May 22, 2019	30.18	30.41	30.02	30.25
5529	NYSE	FC	Tue, May 21, 2019	29.79	30.61	29.75	30.33
5528	NYSE	FC	Mon, May 20, 2019	29.71	30.13	29.29	29.57
5527	NYSE	FC	Fri, May 17, 2019	29.75	30.10	29.63	29.93
5526	NYSE	FC	Thu, May 16, 2019	29.24	30.36	29.24	30.03
5525	NYSE	FC	Wed, May 15, 2019	28.80	29.09	28.80	29.01
5524	NYSE	FC	Tue, May 14, 2019	28.42	29.16	28.35	29.03
5523	NYSE	FC	Mon, May 13, 2019	28.25	28.46	28.01	28.35
5522	NYSE	FC	Fri, May 10, 2019	28.00	28.50	27.85	28.50
5521	NYSE	FC	Thu, May 9, 2019	27.90	28.20	27.57	27.99
5520	NYSE	FC	Wed, May 8, 2019	28.05	28.51	28.01	28.17
5519	NYSE	FC	Tue, May 7, 2019	28.66	28.99	27.93	28.02
5518	NYSE	FC	Mon, May 6, 2019	29.13	29.80	28.64	28.96
5517	NYSE	FC	Fri, May 3, 2019	29.30	29.77	28.91	29.70
5516	NYSE	FC	Thu, May 2, 2019	28.90	29.34	28.71	29.21
5515	NYSE	FC	Wed, May 1, 2019	28.60	29.22	28.60	28.94
5514	NYSE	FC	Tue, Apr 30, 2019	28.96	28.98	28.49	28.51
5513	NYSE	FC	Mon, Apr 29, 2019	28.95	29.19	28.81	28.95
5512	NYSE	FC	Fri, Apr 26, 2019	28.44	28.98	28.44	28.95
5511	NYSE	FC	Thu, Apr 25, 2019	28.52	28.75	28.23	28.50
5510	NYSE	FC	Wed, Apr 24, 2019	28.78	28.78	28.30	28.58
5509	NYSE	FC	Tue, Apr 23, 2019	28.35	29.03	28.07	28.65
5508	NYSE	FC	Mon, Apr 22, 2019	28.74	29.00	28.21	28.29
5507	NYSE	FC	Thu, Apr 18, 2019	28.17	28.90	28.04	28.86
5506	NYSE	FC	Wed, Apr 17, 2019	28.65	28.65	28.19	28.28
5505	NYSE	FC	Tue, Apr 16, 2019	28.77	28.81	28.29	28.44
5504	NYSE	FC	Mon, Apr 15, 2019	28.75	28.98	28.34	28.56
5503	NYSE	FC	Fri, Apr 12, 2019	28.55	29.32	28.51	28.73
5502	NYSE	FC	Thu, Apr 11, 2019	28.54	28.78	28.31	28.47
5501	NYSE	FC	Wed, Apr 10, 2019	27.78	28.54	27.45	28.45
5500	NYSE	FC	Tue, Apr 9, 2019	27.70	28.40	27.53	27.61
5499	NYSE	FC	Mon, Apr 8, 2019	28.32	28.43	27.51	27.84
5498	NYSE	FC	Fri, Apr 5, 2019	29.50	29.50	27.94	28.51
5497	NYSE	FC	Thu, Apr 4, 2019	26.30	26.52	25.62	26.34
5496	NYSE	FC	Wed, Apr 3, 2019	25.91	26.29	25.51	26.29
5495	NYSE	FC	Tue, Apr 2, 2019	26.25	26.27	25.46	25.63
5494	NYSE	FC	Mon, Apr 1, 2019	25.49	26.40	25.15	26.34
5493	NYSE	FC	Fri, Mar 29, 2019	25.56	25.69	25.04	25.30
5492	NYSE	FC	Thu, Mar 28, 2019	25.40	25.66	25.25	25.43
5491	NYSE	FC	Wed, Mar 27, 2019	25.34	25.67	25.02	25.61
5490	NYSE	FC	Tue, Mar 26, 2019	24.85	25.49	24.82	25.46
5489	NYSE	FC	Mon, Mar 25, 2019	24.54	24.86	24.27	24.76
5488	NYSE	FC	Fri, Mar 22, 2019	26.04	26.20	24.36	24.45
5487	NYSE	FC	Thu, Mar 21, 2019	25.77	26.20	25.77	26.12
5486	NYSE	FC	Wed, Mar 20, 2019	25.95	26.30	25.77	25.82
5485	NYSE	FC	Tue, Mar 19, 2019	26.24	26.27	25.81	26.14
5484	NYSE	FC	Mon, Mar 18, 2019	25.92	26.23	25.75	26.17
5483	NYSE	FC	Fri, Mar 15, 2019	25.83	26.10	25.73	25.84
5482	NYSE	FC	Thu, Mar 14, 2019	25.85	25.92	25.38	25.86
5481	NYSE	FC	Wed, Mar 13, 2019	26.29	26.29	25.67	25.77
5480	NYSE	FC	Tue, Mar 12, 2019	25.70	25.90	25.50	25.79
5479	NYSE	FC	Mon, Mar 11, 2019	25.15	25.89	25.15	25.61
5478	NYSE	FC	Fri, Mar 8, 2019	25.21	25.40	24.92	25.24
5477	NYSE	FC	Thu, Mar 7, 2019	25.51	25.65	25.15	25.31
5476	NYSE	FC	Wed, Mar 6, 2019	26.19	26.32	25.41	25.51
5475	NYSE	FC	Tue, Mar 5, 2019	26.42	26.56	26.02	26.19
5474	NYSE	FC	Mon, Mar 4, 2019	26.60	27.06	26.11	26.42
5473	NYSE	FC	Fri, Mar 1, 2019	26.15	26.72	25.81	26.59
5472	NYSE	FC	Thu, Feb 28, 2019	25.93	26.30	25.89	26.02
5471	NYSE	FC	Wed, Feb 27, 2019	26.23	26.42	25.52	26.23
5470	NYSE	FC	Tue, Feb 26, 2019	26.59	26.60	26.26	26.30
5469	NYSE	FC	Mon, Feb 25, 2019	26.77	26.88	26.40	26.58
5468	NYSE	FC	Fri, Feb 22, 2019	26.28	26.91	25.85	26.65
5467	NYSE	FC	Thu, Feb 21, 2019	25.81	26.43	25.81	26.15
5466	NYSE	FC	Wed, Feb 20, 2019	25.95	26.21	25.83	25.83
5465	NYSE	FC	Tue, Feb 19, 2019	26.05	26.15	25.71	25.93
5464	NYSE	FC	Fri, Feb 15, 2019	25.83	26.09	25.83	26.02
5463	NYSE	FC	Thu, Feb 14, 2019	25.71	26.40	25.62	25.65
5462	NYSE	FC	Wed, Feb 13, 2019	24.91	26.25	24.91	25.71
5461	NYSE	FC	Tue, Feb 12, 2019	24.51	24.99	24.50	24.86
5460	NYSE	FC	Mon, Feb 11, 2019	24.25	24.73	24.12	24.39
5459	NYSE	FC	Fri, Feb 8, 2019	24.86	24.86	23.25	24.23
5458	NYSE	FC	Thu, Feb 7, 2019	24.19	24.65	24.18	24.31
5457	NYSE	FC	Wed, Feb 6, 2019	24.50	24.98	24.05	24.38
5456	NYSE	FC	Tue, Feb 5, 2019	24.66	24.83	24.48	24.60
5455	NYSE	FC	Mon, Feb 4, 2019	24.74	25.78	24.44	24.57
5454	NYSE	FC	Fri, Feb 1, 2019	24.50	25.03	24.21	24.98
5453	NYSE	FC	Thu, Jan 31, 2019	24.51	24.72	24.30	24.36
5452	NYSE	FC	Wed, Jan 30, 2019	24.21	24.54	23.57	24.51
5451	NYSE	FC	Tue, Jan 29, 2019	24.26	24.70	23.66	24.12
5450	NYSE	FC	Mon, Jan 28, 2019	24.07	24.68	23.84	24.26
5449	NYSE	FC	Fri, Jan 25, 2019	24.80	24.85	24.10	24.54
5448	NYSE	FC	Thu, Jan 24, 2019	24.73	24.74	24.21	24.58
5447	NYSE	FC	Wed, Jan 23, 2019	24.51	24.79	24.01	24.79
5446	NYSE	FC	Tue, Jan 22, 2019	24.32	25.11	24.19	24.52
5445	NYSE	FC	Fri, Jan 18, 2019	25.08	25.48	23.87	24.83
5444	NYSE	FC	Thu, Jan 17, 2019	24.57	24.95	24.07	24.95
5443	NYSE	FC	Wed, Jan 16, 2019	23.48	24.70	23.48	24.66
5442	NYSE	FC	Tue, Jan 15, 2019	23.94	24.18	23.10	23.71
5441	NYSE	FC	Mon, Jan 14, 2019	24.02	24.68	23.80	23.97
5440	NYSE	FC	Fri, Jan 11, 2019	23.96	25.65	23.55	23.95
5439	NYSE	FC	Thu, Jan 10, 2019	24.01	25.55	23.71	23.85
5438	NYSE	FC	Wed, Jan 9, 2019	24.14	24.15	22.50	22.68
5437	NYSE	FC	Tue, Jan 8, 2019	22.45	23.45	22.17	22.99
5436	NYSE	FC	Mon, Jan 7, 2019	22.38	23.14	22.38	22.69
5435	NYSE	FC	Fri, Jan 4, 2019	22.02	22.56	21.85	22.35
5434	NYSE	FC	Thu, Jan 3, 2019	21.71	22.14	21.27	21.71
5433	NYSE	FC	Wed, Jan 2, 2019	22.04	22.36	21.45	21.74
5432	NYSE	FC	Mon, Dec 31, 2018	22.08	22.42	21.54	22.33
5431	NYSE	FC	Fri, Dec 28, 2018	21.19	21.70	20.97	21.45
5430	NYSE	FC	Thu, Dec 27, 2018	21.12	21.43	20.52	21.06
5429	NYSE	FC	Wed, Dec 26, 2018	20.61	21.58	20.61	21.40
5428	NYSE	FC	Mon, Dec 24, 2018	20.74	21.19	20.61	20.61
5427	NYSE	FC	Fri, Dec 21, 2018	21.30	21.75	20.53	20.69
5426	NYSE	FC	Thu, Dec 20, 2018	21.03	21.61	20.71	21.27
5425	NYSE	FC	Wed, Dec 19, 2018	22.08	22.67	21.02	21.13
5424	NYSE	FC	Tue, Dec 18, 2018	22.13	22.44	21.55	22.07
5423	NYSE	FC	Mon, Dec 17, 2018	22.50	22.69	21.64	21.90
5422	NYSE	FC	Fri, Dec 14, 2018	22.45	22.94	22.30	22.44
5421	NYSE	FC	Thu, Dec 13, 2018	23.50	23.50	22.54	22.99
5420	NYSE	FC	Wed, Dec 12, 2018	23.32	23.97	22.61	23.49
5419	NYSE	FC	Tue, Dec 11, 2018	23.35	23.70	22.70	22.98
5418	NYSE	FC	Mon, Dec 10, 2018	23.31	23.40	23.01	23.25
5417	NYSE	FC	Fri, Dec 7, 2018	23.70	23.80	23.25	23.34
5416	NYSE	FC	Thu, Dec 6, 2018	23.80	23.85	23.30	23.67
5415	NYSE	FC	Tue, Dec 4, 2018	23.75	24.46	23.58	23.78
5414	NYSE	FC	Mon, Dec 3, 2018	24.03	24.48	23.78	24.35
5413	NYSE	FC	Fri, Nov 30, 2018	23.48	24.02	23.14	23.69
5412	NYSE	FC	Thu, Nov 29, 2018	24.49	24.78	23.49	23.49
5411	NYSE	FC	Wed, Nov 28, 2018	22.84	25.00	22.37	24.49
5410	NYSE	FC	Tue, Nov 27, 2018	22.27	22.70	21.82	22.51
5409	NYSE	FC	Mon, Nov 26, 2018	22.23	22.44	22.06	22.39
5408	NYSE	FC	Fri, Nov 23, 2018	22.15	22.18	21.92	22.11
5407	NYSE	FC	Wed, Nov 21, 2018	21.74	22.11	21.50	22.04
5406	NYSE	FC	Tue, Nov 20, 2018	21.52	22.15	21.08	21.74
5405	NYSE	FC	Mon, Nov 19, 2018	22.25	22.29	21.67	21.75
5404	NYSE	FC	Fri, Nov 16, 2018	22.10	22.83	22.10	22.40
5403	NYSE	FC	Thu, Nov 15, 2018	22.65	22.85	22.05	22.21
5402	NYSE	FC	Wed, Nov 14, 2018	23.00	23.00	22.56	22.75
5401	NYSE	FC	Tue, Nov 13, 2018	22.99	23.19	22.47	22.80
5400	NYSE	FC	Mon, Nov 12, 2018	23.27	23.27	22.38	22.89
5399	NYSE	FC	Fri, Nov 9, 2018	23.29	24.45	23.09	23.46
5398	NYSE	FC	Thu, Nov 8, 2018	22.60	22.79	22.30	22.62
5397	NYSE	FC	Wed, Nov 7, 2018	23.05	23.05	22.37	22.66
5396	NYSE	FC	Tue, Nov 6, 2018	23.22	23.22	22.13	22.31
5395	NYSE	FC	Mon, Nov 5, 2018	23.09	23.09	22.26	22.70
5394	NYSE	FC	Fri, Nov 2, 2018	23.65	23.70	22.77	23.03
5393	NYSE	FC	Thu, Nov 1, 2018	22.43	23.14	21.85	23.00
5392	NYSE	FC	Wed, Oct 31, 2018	22.31	22.52	21.67	22.34
5391	NYSE	FC	Tue, Oct 30, 2018	21.06	22.26	21.06	22.13
5390	NYSE	FC	Mon, Oct 29, 2018	21.63	22.00	21.11	21.28
5389	NYSE	FC	Fri, Oct 26, 2018	21.16	21.59	21.15	21.35
5388	NYSE	FC	Thu, Oct 25, 2018	21.14	21.62	21.12	21.44
5387	NYSE	FC	Wed, Oct 24, 2018	22.28	22.28	21.00	21.03
5386	NYSE	FC	Tue, Oct 23, 2018	22.14	22.14	21.60	21.69
5385	NYSE	FC	Mon, Oct 22, 2018	22.28	22.60	22.00	22.10
5384	NYSE	FC	Fri, Oct 19, 2018	21.88	22.31	21.86	22.20
5383	NYSE	FC	Thu, Oct 18, 2018	22.28	22.35	21.85	21.97
5382	NYSE	FC	Wed, Oct 17, 2018	22.50	22.60	21.81	22.35
5381	NYSE	FC	Tue, Oct 16, 2018	21.69	22.85	21.32	22.52
5380	NYSE	FC	Mon, Oct 15, 2018	20.90	21.64	20.84	21.54
5379	NYSE	FC	Fri, Oct 12, 2018	21.63	21.63	20.58	20.98
5378	NYSE	FC	Thu, Oct 11, 2018	21.18	22.09	21.18	21.35
5377	NYSE	FC	Wed, Oct 10, 2018	22.14	22.14	21.20	21.20
5376	NYSE	FC	Tue, Oct 9, 2018	22.85	22.92	22.20	22.20
5375	NYSE	FC	Mon, Oct 8, 2018	22.28	22.43	21.99	22.26
5374	NYSE	FC	Fri, Oct 5, 2018	22.63	22.70	22.11	22.27
5373	NYSE	FC	Thu, Oct 4, 2018	22.87	22.95	22.31	22.42
5372	NYSE	FC	Wed, Oct 3, 2018	23.11	23.11	22.82	22.89
5371	NYSE	FC	Tue, Oct 2, 2018	23.42	23.73	22.82	23.01
5370	NYSE	FC	Mon, Oct 1, 2018	23.80	23.81	23.25	23.41
5369	NYSE	FC	Fri, Sep 28, 2018	23.70	23.75	23.45	23.65
5368	NYSE	FC	Thu, Sep 27, 2018	23.50	23.60	23.30	23.55
5367	NYSE	FC	Wed, Sep 26, 2018	23.80	23.80	23.35	23.45
5366	NYSE	FC	Tue, Sep 25, 2018	23.75	23.75	23.45	23.50
5365	NYSE	FC	Mon, Sep 24, 2018	23.60	23.60	23.35	23.55
5364	NYSE	FC	Fri, Sep 21, 2018	23.45	23.75	23.45	23.70
5363	NYSE	FC	Thu, Sep 20, 2018	23.50	23.70	23.40	23.45
5362	NYSE	FC	Wed, Sep 19, 2018	23.00	23.55	22.90	23.40
5361	NYSE	FC	Tue, Sep 18, 2018	23.05	23.85	22.90	23.00
5360	NYSE	FC	Mon, Sep 17, 2018	23.30	23.30	22.70	23.05
5359	NYSE	FC	Fri, Sep 14, 2018	22.85	24.00	22.65	23.30
5358	NYSE	FC	Thu, Sep 13, 2018	22.90	23.50	22.65	22.75
5357	NYSE	FC	Wed, Sep 12, 2018	23.40	23.40	22.50	22.75
5356	NYSE	FC	Tue, Sep 11, 2018	24.35	24.65	23.30	23.40
5355	NYSE	FC	Mon, Sep 10, 2018	24.95	25.10	24.45	24.70
5354	NYSE	FC	Fri, Sep 7, 2018	24.70	25.00	24.45	24.95
5353	NYSE	FC	Thu, Sep 6, 2018	24.75	25.10	24.75	24.90
5352	NYSE	FC	Wed, Sep 5, 2018	25.20	25.25	24.55	24.85
5351	NYSE	FC	Tue, Sep 4, 2018	25.55	25.73	25.10	25.30
5350	NYSE	FC	Fri, Aug 31, 2018	25.45	25.97	25.45	25.60
5349	NYSE	FC	Thu, Aug 30, 2018	25.55	26.00	25.45	25.75
5348	NYSE	FC	Wed, Aug 29, 2018	25.50	25.80	25.50	25.60
5347	NYSE	FC	Tue, Aug 28, 2018	25.65	25.80	25.40	25.50
5346	NYSE	FC	Mon, Aug 27, 2018	25.75	25.85	25.45	25.55
5345	NYSE	FC	Fri, Aug 24, 2018	25.60	25.70	25.40	25.65
5344	NYSE	FC	Thu, Aug 23, 2018	25.75	25.80	25.46	25.55
5343	NYSE	FC	Wed, Aug 22, 2018	25.75	25.85	25.15	25.75
5342	NYSE	FC	Tue, Aug 21, 2018	25.80	25.90	25.30	25.60
5341	NYSE	FC	Mon, Aug 20, 2018	25.40	25.40	25.10	25.30
5340	NYSE	FC	Fri, Aug 17, 2018	25.20	25.65	24.95	25.50
5339	NYSE	FC	Thu, Aug 16, 2018	25.90	26.10	25.05	25.25
5338	NYSE	FC	Wed, Aug 15, 2018	25.70	25.75	25.15	25.45
5337	NYSE	FC	Tue, Aug 14, 2018	25.05	25.70	25.00	25.45
5336	NYSE	FC	Mon, Aug 13, 2018	26.00	26.00	24.93	25.00
5335	NYSE	FC	Fri, Aug 10, 2018	25.80	26.20	25.80	26.00
5334	NYSE	FC	Thu, Aug 9, 2018	25.45	26.20	25.45	25.90
5333	NYSE	FC	Wed, Aug 8, 2018	25.30	25.50	25.00	25.30
5332	NYSE	FC	Tue, Aug 7, 2018	25.10	25.40	25.10	25.30
5331	NYSE	FC	Mon, Aug 6, 2018	24.85	25.30	24.80	25.10
5330	NYSE	FC	Fri, Aug 3, 2018	24.95	25.00	24.85	24.90
5329	NYSE	FC	Thu, Aug 2, 2018	25.15	25.38	24.95	25.15
5328	NYSE	FC	Wed, Aug 1, 2018	25.43	25.90	25.05	25.25
5327	NYSE	FC	Tue, Jul 31, 2018	25.25	25.80	25.25	25.55
5326	NYSE	FC	Mon, Jul 30, 2018	24.85	25.20	24.85	25.15
5325	NYSE	FC	Fri, Jul 27, 2018	25.35	25.75	24.80	24.90
5324	NYSE	FC	Thu, Jul 26, 2018	25.20	25.75	25.20	25.45
5323	NYSE	FC	Wed, Jul 25, 2018	25.45	25.50	25.05	25.25
5322	NYSE	FC	Tue, Jul 24, 2018	24.88	25.40	24.88	25.05
5321	NYSE	FC	Mon, Jul 23, 2018	24.40	25.15	24.40	24.85
5320	NYSE	FC	Fri, Jul 20, 2018	24.95	25.30	24.30	24.40
5319	NYSE	FC	Thu, Jul 19, 2018	24.85	25.10	24.55	24.95
5318	NYSE	FC	Wed, Jul 18, 2018	24.30	25.00	24.20	24.60
5317	NYSE	FC	Tue, Jul 17, 2018	24.60	25.15	24.05	24.35
5316	NYSE	FC	Mon, Jul 16, 2018	25.50	25.50	24.30	24.55
5315	NYSE	FC	Fri, Jul 13, 2018	25.90	25.90	25.45	25.55
5314	NYSE	FC	Thu, Jul 12, 2018	26.05	26.05	25.50	25.80
5313	NYSE	FC	Wed, Jul 11, 2018	26.75	27.25	25.90	25.95
5312	NYSE	FC	Tue, Jul 10, 2018	26.50	26.50	25.55	26.00
5311	NYSE	FC	Mon, Jul 9, 2018	26.40	26.40	26.00	26.05
5310	NYSE	FC	Fri, Jul 6, 2018	26.90	27.05	26.25	26.35
5309	NYSE	FC	Thu, Jul 5, 2018	26.90	27.25	26.60	26.95
5308	NYSE	FC	Tue, Jul 3, 2018	25.55	27.10	25.55	26.90
5307	NYSE	FC	Mon, Jul 2, 2018	24.35	25.70	24.15	25.60
5306	NYSE	FC	Fri, Jun 29, 2018	26.20	26.20	24.35	24.55
5305	NYSE	FC	Thu, Jun 28, 2018	27.80	29.53	25.80	26.20
5304	NYSE	FC	Wed, Jun 27, 2018	27.95	28.05	27.40	27.55
5303	NYSE	FC	Tue, Jun 26, 2018	27.80	28.30	27.75	28.10
5302	NYSE	FC	Mon, Jun 25, 2018	28.05	28.40	27.75	27.80
5301	NYSE	FC	Fri, Jun 22, 2018	29.10	29.10	28.45	28.55
5300	NYSE	FC	Thu, Jun 21, 2018	28.55	29.20	28.40	28.80
5299	NYSE	FC	Wed, Jun 20, 2018	29.15	29.25	28.50	28.60
5298	NYSE	FC	Tue, Jun 19, 2018	28.70	29.20	28.65	28.95
5297	NYSE	FC	Mon, Jun 18, 2018	29.15	29.50	28.75	28.90
5296	NYSE	FC	Fri, Jun 15, 2018	29.30	29.60	29.15	29.30
5295	NYSE	FC	Thu, Jun 14, 2018	29.00	29.35	28.70	29.35
5294	NYSE	FC	Wed, Jun 13, 2018	29.10	29.50	28.85	28.90
5293	NYSE	FC	Tue, Jun 12, 2018	29.40	29.40	28.80	29.05
5292	NYSE	FC	Mon, Jun 11, 2018	29.25	29.60	29.25	29.40
5291	NYSE	FC	Fri, Jun 8, 2018	28.90	29.45	28.90	29.25
5290	NYSE	FC	Thu, Jun 7, 2018	28.85	29.30	28.80	28.90
5289	NYSE	FC	Wed, Jun 6, 2018	28.35	29.05	28.35	28.90
5288	NYSE	FC	Tue, Jun 5, 2018	28.40	28.65	28.10	28.25
5287	NYSE	FC	Mon, Jun 4, 2018	28.25	28.33	28.06	28.25
5286	NYSE	FC	Fri, Jun 1, 2018	28.20	28.35	27.85	28.15
5285	NYSE	FC	Thu, May 31, 2018	28.40	28.80	28.00	28.05
5284	NYSE	FC	Wed, May 30, 2018	28.20	28.75	28.20	28.45
5283	NYSE	FC	Tue, May 29, 2018	27.25	27.95	27.25	27.95
5282	NYSE	FC	Fri, May 25, 2018	27.10	27.40	26.95	27.40
5281	NYSE	FC	Thu, May 24, 2018	26.45	27.35	26.45	27.05
5280	NYSE	FC	Wed, May 23, 2018	25.90	26.40	25.70	26.30
5279	NYSE	FC	Tue, May 22, 2018	26.40	26.40	25.90	25.95
5278	NYSE	FC	Mon, May 21, 2018	25.85	26.20	25.85	26.15
5277	NYSE	FC	Fri, May 18, 2018	26.60	26.60	25.75	25.85
5276	NYSE	FC	Thu, May 17, 2018	26.15	26.50	26.00	26.40
5275	NYSE	FC	Wed, May 16, 2018	25.90	26.20	25.60	26.15
5274	NYSE	FC	Tue, May 15, 2018	25.95	26.18	25.69	25.90
5273	NYSE	FC	Mon, May 14, 2018	26.35	26.40	25.80	26.00
5272	NYSE	FC	Fri, May 11, 2018	26.70	26.70	26.20	26.40
5271	NYSE	FC	Thu, May 10, 2018	26.45	26.50	26.13	26.45
5270	NYSE	FC	Wed, May 9, 2018	25.60	26.70	25.60	26.40
5269	NYSE	FC	Tue, May 8, 2018	26.15	26.30	26.00	26.20
5268	NYSE	FC	Mon, May 7, 2018	25.45	26.40	25.25	26.15
5267	NYSE	FC	Fri, May 4, 2018	25.60	26.05	25.25	25.45
5266	NYSE	FC	Thu, May 3, 2018	25.10	25.40	25.10	25.35
5265	NYSE	FC	Wed, May 2, 2018	24.60	25.40	24.55	25.25
5264	NYSE	FC	Tue, May 1, 2018	24.35	24.75	24.10	24.65
5263	NYSE	FC	Mon, Apr 30, 2018	24.70	24.75	24.35	24.40
5262	NYSE	FC	Fri, Apr 27, 2018	25.00	25.00	24.40	24.55
5261	NYSE	FC	Thu, Apr 26, 2018	25.30	25.30	24.80	24.90
5260	NYSE	FC	Wed, Apr 25, 2018	24.90	26.20	24.75	25.25
5259	NYSE	FC	Tue, Apr 24, 2018	25.55	25.55	24.45	24.90
5258	NYSE	FC	Mon, Apr 23, 2018	25.65	25.80	25.25	25.45
5257	NYSE	FC	Fri, Apr 20, 2018	26.30	26.35	25.85	25.95
5256	NYSE	FC	Thu, Apr 19, 2018	26.65	26.65	26.07	26.40
5255	NYSE	FC	Wed, Apr 18, 2018	26.40	26.90	26.35	26.70
5254	NYSE	FC	Tue, Apr 17, 2018	26.35	26.60	26.10	26.35
5253	NYSE	FC	Mon, Apr 16, 2018	25.85	26.20	25.75	26.05
5252	NYSE	FC	Fri, Apr 13, 2018	26.00	26.00	25.55	25.80
5251	NYSE	FC	Thu, Apr 12, 2018	25.60	26.15	25.25	25.80
5250	NYSE	FC	Wed, Apr 11, 2018	25.20	25.50	25.00	25.40
5249	NYSE	FC	Tue, Apr 10, 2018	26.40	26.40	25.25	25.35
5248	NYSE	FC	Mon, Apr 9, 2018	26.65	26.65	26.00	26.05
5247	NYSE	FC	Fri, Apr 6, 2018	29.00	29.05	26.05	26.35
5246	NYSE	FC	Thu, Apr 5, 2018	28.50	29.90	28.50	28.95
5245	NYSE	FC	Wed, Apr 4, 2018	26.35	27.85	25.93	27.60
5244	NYSE	FC	Tue, Apr 3, 2018	26.40	26.75	26.30	26.55
5243	NYSE	FC	Mon, Apr 2, 2018	27.00	27.23	25.85	26.25
5242	NYSE	FC	Thu, Mar 29, 2018	27.85	27.85	26.90	26.90
5241	NYSE	FC	Wed, Mar 28, 2018	27.20	27.65	26.85	27.45
5240	NYSE	FC	Tue, Mar 27, 2018	26.85	27.85	26.83	27.20
5239	NYSE	FC	Mon, Mar 26, 2018	26.65	27.05	26.35	26.95
5238	NYSE	FC	Fri, Mar 23, 2018	27.25	27.35	26.15	26.35
5237	NYSE	FC	Thu, Mar 22, 2018	27.20	27.65	27.15	27.15
5236	NYSE	FC	Wed, Mar 21, 2018	27.00	27.70	27.00	27.50
5235	NYSE	FC	Tue, Mar 20, 2018	27.45	27.45	26.78	26.80
5234	NYSE	FC	Mon, Mar 19, 2018	26.90	27.10	26.45	26.95
5233	NYSE	FC	Fri, Mar 16, 2018	26.35	27.10	26.35	26.90
5232	NYSE	FC	Thu, Mar 15, 2018	26.70	26.80	26.20	26.40
5231	NYSE	FC	Wed, Mar 14, 2018	27.15	27.15	26.55	26.60
5230	NYSE	FC	Tue, Mar 13, 2018	27.80	27.80	26.85	27.00
5229	NYSE	FC	Mon, Mar 12, 2018	27.75	28.15	27.20	27.75
5228	NYSE	FC	Fri, Mar 9, 2018	27.40	27.85	27.10	27.70
5227	NYSE	FC	Thu, Mar 8, 2018	28.00	28.00	27.00	27.35
5226	NYSE	FC	Wed, Mar 7, 2018	26.95	28.00	26.95	27.95
5225	NYSE	FC	Tue, Mar 6, 2018	26.55	27.35	26.50	27.15
5224	NYSE	FC	Mon, Mar 5, 2018	26.00	26.55	25.59	26.45
5223	NYSE	FC	Fri, Mar 2, 2018	25.80	26.70	25.50	26.00
5222	NYSE	FC	Thu, Mar 1, 2018	25.80	26.55	25.55	25.95
5221	NYSE	FC	Wed, Feb 28, 2018	26.10	26.25	25.65	25.90
5220	NYSE	FC	Tue, Feb 27, 2018	26.65	26.80	26.00	26.10
5219	NYSE	FC	Mon, Feb 26, 2018	26.35	26.85	26.25	26.65
5218	NYSE	FC	Fri, Feb 23, 2018	26.15	26.55	26.05	26.35
5217	NYSE	FC	Thu, Feb 22, 2018	26.00	26.25	25.80	26.00
5216	NYSE	FC	Wed, Feb 21, 2018	25.55	26.35	25.55	26.00
5215	NYSE	FC	Tue, Feb 20, 2018	25.80	26.05	25.30	25.50
5214	NYSE	FC	Fri, Feb 16, 2018	25.85	26.30	25.70	25.95
5213	NYSE	FC	Thu, Feb 15, 2018	26.10	26.30	25.95	26.00
5212	NYSE	FC	Wed, Feb 14, 2018	26.00	26.25	25.90	26.05
5211	NYSE	FC	Tue, Feb 13, 2018	25.85	26.30	25.70	26.20
5210	NYSE	FC	Mon, Feb 12, 2018	26.55	26.70	26.03	26.10
5209	NYSE	FC	Fri, Feb 9, 2018	26.70	26.83	25.80	26.45
5208	NYSE	FC	Thu, Feb 8, 2018	26.95	27.20	26.25	26.35
5207	NYSE	FC	Wed, Feb 7, 2018	26.80	27.00	26.45	27.00
5206	NYSE	FC	Tue, Feb 6, 2018	26.30	27.55	26.30	26.80
5205	NYSE	FC	Mon, Feb 5, 2018	27.00	27.45	26.85	26.95
5204	NYSE	FC	Fri, Feb 2, 2018	28.00	28.05	27.00	27.40
5203	NYSE	FC	Thu, Feb 1, 2018	28.80	28.85	27.85	28.30
5202	NYSE	FC	Wed, Jan 31, 2018	29.75	29.75	28.65	28.80
5201	NYSE	FC	Tue, Jan 30, 2018	29.25	29.90	29.25	29.50
5200	NYSE	FC	Mon, Jan 29, 2018	29.85	30.00	29.20	29.35
5199	NYSE	FC	Fri, Jan 26, 2018	30.40	30.85	29.90	30.00
5198	NYSE	FC	Thu, Jan 25, 2018	30.20	30.50	29.66	30.40
5197	NYSE	FC	Wed, Jan 24, 2018	30.15	30.50	29.80	30.10
5196	NYSE	FC	Tue, Jan 23, 2018	30.50	30.65	29.90	30.35
5195	NYSE	FC	Mon, Jan 22, 2018	29.75	30.90	29.75	30.45
5194	NYSE	FC	Fri, Jan 19, 2018	29.00	30.73	28.85	30.00
5193	NYSE	FC	Thu, Jan 18, 2018	29.05	30.00	29.05	29.55
5192	NYSE	FC	Wed, Jan 17, 2018	29.25	29.80	28.90	29.25
5191	NYSE	FC	Tue, Jan 16, 2018	30.70	31.20	28.95	29.05
5190	NYSE	FC	Fri, Jan 12, 2018	30.05	31.10	30.05	30.45
5189	NYSE	FC	Thu, Jan 11, 2018	30.40	30.65	30.15	30.45
5188	NYSE	FC	Wed, Jan 10, 2018	29.55	30.65	29.30	30.00
5187	NYSE	FC	Tue, Jan 9, 2018	26.50	29.63	26.50	29.55
5186	NYSE	FC	Mon, Jan 8, 2018	24.60	27.50	24.45	26.40
5185	NYSE	FC	Fri, Jan 5, 2018	24.70	25.35	24.60	24.80
5184	NYSE	FC	Thu, Jan 4, 2018	21.95	22.20	21.45	21.85
5183	NYSE	FC	Wed, Jan 3, 2018	22.45	22.75	21.63	21.65
5182	NYSE	FC	Tue, Jan 2, 2018	20.95	22.55	20.90	22.35
5181	NYSE	FC	Fri, Dec 29, 2017	20.45	20.95	20.45	20.75
5180	NYSE	FC	Thu, Dec 28, 2017	20.85	20.90	20.30	20.35
5179	NYSE	FC	Wed, Dec 27, 2017	19.80	20.80	19.75	20.55
5178	NYSE	FC	Tue, Dec 26, 2017	20.45	20.50	19.72	19.85
5177	NYSE	FC	Fri, Dec 22, 2017	20.15	20.90	20.15	20.45
5176	NYSE	FC	Thu, Dec 21, 2017	20.15	20.40	20.00	20.30
5175	NYSE	FC	Wed, Dec 20, 2017	19.55	20.30	19.50	20.10
5174	NYSE	FC	Tue, Dec 19, 2017	19.70	20.00	19.45	19.50
5173	NYSE	FC	Mon, Dec 18, 2017	19.35	20.15	19.33	19.65
5172	NYSE	FC	Fri, Dec 15, 2017	18.10	19.30	18.10	19.00
5171	NYSE	FC	Thu, Dec 14, 2017	18.75	18.75	18.00	18.10
5170	NYSE	FC	Wed, Dec 13, 2017	18.70	18.95	18.60	18.65
5169	NYSE	FC	Tue, Dec 12, 2017	18.45	18.75	18.40	18.60
5168	NYSE	FC	Mon, Dec 11, 2017	19.25	19.25	18.35	18.40
5167	NYSE	FC	Fri, Dec 8, 2017	19.75	19.75	19.25	19.25
5166	NYSE	FC	Thu, Dec 7, 2017	20.10	20.10	19.30	19.35
5165	NYSE	FC	Wed, Dec 6, 2017	20.10	20.10	19.85	19.35
5164	NYSE	FC	Tue, Dec 5, 2017	20.40	20.40	20.00	20.20
5163	NYSE	FC	Mon, Dec 4, 2017	20.40	20.55	19.90	20.45
5162	NYSE	FC	Fri, Dec 1, 2017	20.05	20.20	19.50	20.20
5161	NYSE	FC	Thu, Nov 30, 2017	20.30	20.30	19.80	20.10
5160	NYSE	FC	Wed, Nov 29, 2017	19.95	20.70	19.90	20.30
5159	NYSE	FC	Tue, Nov 28, 2017	19.30	20.00	19.05	19.90
5158	NYSE	FC	Mon, Nov 27, 2017	19.35	19.65	19.20	19.20
5157	NYSE	FC	Fri, Nov 24, 2017	19.55	19.55	19.35	19.35
5156	NYSE	FC	Wed, Nov 22, 2017	19.79	19.79	19.30	19.35
5155	NYSE	FC	Tue, Nov 21, 2017	19.55	20.05	19.45	19.55
5154	NYSE	FC	Mon, Nov 20, 2017	20.00	20.00	19.55	19.70
5153	NYSE	FC	Fri, Nov 17, 2017	19.70	20.15	19.60	20.15
5152	NYSE	FC	Thu, Nov 16, 2017	19.55	19.85	19.40	19.75
5151	NYSE	FC	Wed, Nov 15, 2017	19.15	19.30	18.90	19.15
5150	NYSE	FC	Tue, Nov 14, 2017	19.50	19.80	19.20	19.25
5149	NYSE	FC	Mon, Nov 13, 2017	20.65	20.90	19.60	19.70
5148	NYSE	FC	Fri, Nov 10, 2017	18.50	20.95	18.20	20.75
5147	NYSE	FC	Thu, Nov 9, 2017	18.50	18.85	18.50	18.75
5146	NYSE	FC	Wed, Nov 8, 2017	18.85	19.00	18.55	18.70
5145	NYSE	FC	Tue, Nov 7, 2017	19.00	19.10	18.65	19.00
5144	NYSE	FC	Mon, Nov 6, 2017	19.50	19.65	19.00	19.10
5143	NYSE	FC	Fri, Nov 3, 2017	19.65	19.75	19.35	19.45
5142	NYSE	FC	Thu, Nov 2, 2017	19.15	19.75	19.05	19.75
5141	NYSE	FC	Wed, Nov 1, 2017	19.60	19.60	18.95	19.05
5140	NYSE	FC	Tue, Oct 31, 2017	19.15	19.75	19.15	19.40
5139	NYSE	FC	Mon, Oct 30, 2017	19.85	19.85	18.95	19.20
5138	NYSE	FC	Fri, Oct 27, 2017	19.15	19.75	19.15	19.75
5137	NYSE	FC	Thu, Oct 26, 2017	19.10	19.20	18.95	19.15
5136	NYSE	FC	Wed, Oct 25, 2017	19.35	19.40	19.00	19.05
5135	NYSE	FC	Tue, Oct 24, 2017	19.55	19.70	19.20	19.25
5134	NYSE	FC	Mon, Oct 23, 2017	19.40	19.55	19.10	19.25
5133	NYSE	FC	Fri, Oct 20, 2017	19.45	19.65	19.45	19.50
5132	NYSE	FC	Thu, Oct 19, 2017	19.35	19.55	19.30	19.35
5131	NYSE	FC	Wed, Oct 18, 2017	19.50	19.60	19.40	19.45
5130	NYSE	FC	Tue, Oct 17, 2017	19.65	19.70	19.45	19.45
5129	NYSE	FC	Mon, Oct 16, 2017	19.65	19.75	19.60	19.65
5128	NYSE	FC	Fri, Oct 13, 2017	19.85	19.85	19.50	19.70
5127	NYSE	FC	Thu, Oct 12, 2017	19.75	20.20	19.75	19.80
5126	NYSE	FC	Wed, Oct 11, 2017	20.25	20.25	19.85	19.95
5125	NYSE	FC	Tue, Oct 10, 2017	19.65	19.90	19.60	19.90
5124	NYSE	FC	Mon, Oct 9, 2017	19.55	19.85	19.55	19.75
5123	NYSE	FC	Fri, Oct 6, 2017	20.05	20.25	19.68	19.70
5122	NYSE	FC	Thu, Oct 5, 2017	20.10	20.40	20.10	20.15
5121	NYSE	FC	Wed, Oct 4, 2017	20.60	20.60	20.20	20.25
5120	NYSE	FC	Tue, Oct 3, 2017	20.70	20.70	20.45	20.60
5119	NYSE	FC	Mon, Oct 2, 2017	20.40	20.60	20.15	20.55
5118	NYSE	FC	Fri, Sep 29, 2017	20.80	20.80	20.25	20.30
5117	NYSE	FC	Thu, Sep 28, 2017	20.45	20.75	20.30	20.60
5116	NYSE	FC	Wed, Sep 27, 2017	20.10	20.60	19.70	20.50
5115	NYSE	FC	Tue, Sep 26, 2017	19.25	20.30	19.20	19.90
5114	NYSE	FC	Mon, Sep 25, 2017	18.35	19.30	18.35	19.20
5113	NYSE	FC	Fri, Sep 22, 2017	19.00	19.25	18.45	18.55
5112	NYSE	FC	Thu, Sep 21, 2017	18.95	19.10	18.95	19.05
5111	NYSE	FC	Wed, Sep 20, 2017	18.75	19.10	18.75	19.00
5110	NYSE	FC	Tue, Sep 19, 2017	18.65	18.80	18.35	18.80
5109	NYSE	FC	Mon, Sep 18, 2017	18.40	18.70	18.35	18.60
5108	NYSE	FC	Fri, Sep 15, 2017	18.50	18.60	18.20	18.50
5107	NYSE	FC	Thu, Sep 14, 2017	18.55	18.70	18.35	18.45
5106	NYSE	FC	Wed, Sep 13, 2017	18.60	18.85	18.45	18.70
5105	NYSE	FC	Tue, Sep 12, 2017	18.55	18.65	18.50	18.50
5104	NYSE	FC	Mon, Sep 11, 2017	18.65	18.70	18.45	18.55
5103	NYSE	FC	Fri, Sep 8, 2017	18.70	18.80	18.55	18.55
5102	NYSE	FC	Thu, Sep 7, 2017	18.65	18.90	18.45	18.70
5101	NYSE	FC	Wed, Sep 6, 2017	18.65	18.90	18.50	18.70
5100	NYSE	FC	Tue, Sep 5, 2017	18.90	18.90	18.50	18.65
5099	NYSE	FC	Fri, Sep 1, 2017	18.90	18.90	18.40	18.75
5098	NYSE	FC	Thu, Aug 31, 2017	18.50	19.10	18.50	18.80
5097	NYSE	FC	Wed, Aug 30, 2017	18.40	18.60	18.25	18.45
5096	NYSE	FC	Tue, Aug 29, 2017	18.40	18.60	18.30	18.40
5095	NYSE	FC	Mon, Aug 28, 2017	18.40	18.60	18.15	18.45
5094	NYSE	FC	Fri, Aug 25, 2017	18.55	18.80	18.40	18.45
5093	NYSE	FC	Thu, Aug 24, 2017	18.30	18.67	18.30	18.50
5092	NYSE	FC	Wed, Aug 23, 2017	18.15	18.60	18.15	18.55
5091	NYSE	FC	Tue, Aug 22, 2017	18.35	18.35	18.15	18.25
5090	NYSE	FC	Mon, Aug 21, 2017	18.00	18.20	17.75	18.10
5089	NYSE	FC	Fri, Aug 18, 2017	17.65	18.18	17.50	17.75
5088	NYSE	FC	Thu, Aug 17, 2017	17.85	18.05	17.75	17.75
5087	NYSE	FC	Wed, Aug 16, 2017	18.00	18.10	17.85	17.90
5086	NYSE	FC	Tue, Aug 15, 2017	18.00	18.15	17.65	17.90
5085	NYSE	FC	Mon, Aug 14, 2017	17.65	18.15	17.60	18.00
5084	NYSE	FC	Fri, Aug 11, 2017	17.95	17.95	17.50	17.55
5083	NYSE	FC	Thu, Aug 10, 2017	17.95	18.05	17.60	17.90
5082	NYSE	FC	Wed, Aug 9, 2017	17.85	18.30	17.85	18.05
5081	NYSE	FC	Tue, Aug 8, 2017	17.55	18.40	17.55	17.95
5080	NYSE	FC	Mon, Aug 7, 2017	18.05	18.05	17.35	17.50
5079	NYSE	FC	Fri, Aug 4, 2017	18.35	18.35	17.75	18.00
5078	NYSE	FC	Thu, Aug 3, 2017	18.50	18.65	17.90	17.95
5077	NYSE	FC	Wed, Aug 2, 2017	18.50	18.65	18.40	18.50
5076	NYSE	FC	Tue, Aug 1, 2017	18.70	18.70	18.40	18.55
5075	NYSE	FC	Mon, Jul 31, 2017	18.35	18.85	18.20	18.65
5074	NYSE	FC	Fri, Jul 28, 2017	17.90	18.60	17.90	18.25
5073	NYSE	FC	Thu, Jul 27, 2017	18.25	18.40	17.85	17.95
5072	NYSE	FC	Wed, Jul 26, 2017	18.35	18.50	18.20	18.35
5071	NYSE	FC	Tue, Jul 25, 2017	18.30	18.55	18.15	18.35
5070	NYSE	FC	Mon, Jul 24, 2017	18.45	18.45	18.25	18.30
5069	NYSE	FC	Fri, Jul 21, 2017	18.70	18.75	18.40	18.50
5068	NYSE	FC	Thu, Jul 20, 2017	18.30	18.65	18.20	18.50
5067	NYSE	FC	Wed, Jul 19, 2017	18.40	18.80	18.20	18.30
5066	NYSE	FC	Tue, Jul 18, 2017	18.70	18.85	17.95	18.45
5065	NYSE	FC	Mon, Jul 17, 2017	18.90	19.40	18.80	18.80
5064	NYSE	FC	Fri, Jul 14, 2017	19.05	19.15	18.70	19.05
5063	NYSE	FC	Thu, Jul 13, 2017	19.10	19.15	18.85	19.10
5062	NYSE	FC	Wed, Jul 12, 2017	18.90	19.55	18.75	19.10
5061	NYSE	FC	Tue, Jul 11, 2017	18.85	19.05	18.65	18.85
5060	NYSE	FC	Mon, Jul 10, 2017	19.00	19.35	18.85	19.00
5059	NYSE	FC	Fri, Jul 7, 2017	19.00	19.20	18.85	19.10
5058	NYSE	FC	Thu, Jul 6, 2017	18.95	19.25	18.66	18.90
5057	NYSE	FC	Wed, Jul 5, 2017	19.65	19.65	19.05	19.15
5056	NYSE	FC	Mon, Jul 3, 2017	19.30	19.70	19.20	19.65
5055	NYSE	FC	Fri, Jun 30, 2017	19.25	21.00	18.70	19.30
5054	NYSE	FC	Thu, Jun 29, 2017	21.05	21.05	20.20	20.70
5053	NYSE	FC	Wed, Jun 28, 2017	20.80	20.95	20.55	20.95
5052	NYSE	FC	Tue, Jun 27, 2017	20.20	20.75	20.10	20.75
5051	NYSE	FC	Mon, Jun 26, 2017	19.70	20.20	19.70	20.20
5050	NYSE	FC	Fri, Jun 23, 2017	19.75	20.00	19.45	19.65
5049	NYSE	FC	Thu, Jun 22, 2017	19.65	19.90	19.60	19.75
5048	NYSE	FC	Wed, Jun 21, 2017	20.00	20.20	19.75	19.75
5047	NYSE	FC	Tue, Jun 20, 2017	20.10	20.15	19.75	19.80
5046	NYSE	FC	Mon, Jun 19, 2017	20.40	20.40	20.00	20.10
5045	NYSE	FC	Fri, Jun 16, 2017	20.35	20.40	20.15	20.25
5044	NYSE	FC	Thu, Jun 15, 2017	20.45	20.75	20.35	20.55
5043	NYSE	FC	Wed, Jun 14, 2017	20.55	20.60	20.15	20.50
5042	NYSE	FC	Tue, Jun 13, 2017	20.75	20.75	20.55	20.60
5041	NYSE	FC	Mon, Jun 12, 2017	20.65	21.10	20.55	20.80
5040	NYSE	FC	Fri, Jun 9, 2017	20.25	20.65	20.05	20.60
5039	NYSE	FC	Thu, Jun 8, 2017	19.75	20.30	19.75	20.15
5038	NYSE	FC	Wed, Jun 7, 2017	19.85	19.90	19.70	19.90
5037	NYSE	FC	Tue, Jun 6, 2017	20.05	20.10	19.55	19.85
5036	NYSE	FC	Mon, Jun 5, 2017	20.25	20.25	20.05	20.15
5035	NYSE	FC	Fri, Jun 2, 2017	20.75	21.10	20.05	20.20
5034	NYSE	FC	Thu, Jun 1, 2017	19.90	20.70	19.75	20.70
5033	NYSE	FC	Wed, May 31, 2017	19.90	19.90	19.30	19.75
5032	NYSE	FC	Tue, May 30, 2017	20.30	20.35	19.80	19.80
5031	NYSE	FC	Fri, May 26, 2017	19.75	20.55	19.40	20.50
5030	NYSE	FC	Thu, May 25, 2017	19.95	19.95	19.70	19.70
5029	NYSE	FC	Wed, May 24, 2017	20.00	20.15	19.95	20.05
5028	NYSE	FC	Tue, May 23, 2017	20.30	20.30	19.95	20.00
5027	NYSE	FC	Mon, May 22, 2017	20.55	20.55	20.25	20.30
5026	NYSE	FC	Fri, May 19, 2017	20.40	20.75	20.15	20.40
5025	NYSE	FC	Thu, May 18, 2017	20.50	20.55	20.05	20.40
5024	NYSE	FC	Wed, May 17, 2017	20.60	20.70	20.50	20.50
5023	NYSE	FC	Tue, May 16, 2017	20.85	21.05	20.55	20.90
5022	NYSE	FC	Mon, May 15, 2017	20.80	20.95	20.60	20.90
5021	NYSE	FC	Fri, May 12, 2017	21.25	21.25	20.65	20.70
5020	NYSE	FC	Thu, May 11, 2017	21.10	21.35	20.90	21.25
5019	NYSE	FC	Wed, May 10, 2017	21.00	21.55	21.00	21.35
5018	NYSE	FC	Tue, May 9, 2017	21.15	21.20	20.95	21.10
5017	NYSE	FC	Mon, May 8, 2017	21.10	21.35	20.80	21.05
5016	NYSE	FC	Fri, May 5, 2017	21.10	21.15	20.70	21.05
5015	NYSE	FC	Thu, May 4, 2017	21.05	21.20	20.80	20.95
5014	NYSE	FC	Wed, May 3, 2017	21.15	21.15	20.55	20.90
5013	NYSE	FC	Tue, May 2, 2017	21.20	21.35	21.00	21.20
5012	NYSE	FC	Mon, May 1, 2017	21.20	21.35	20.80	21.20
5011	NYSE	FC	Fri, Apr 28, 2017	21.45	21.60	21.00	21.25
5010	NYSE	FC	Thu, Apr 27, 2017	22.05	22.30	21.35	21.50
5009	NYSE	FC	Wed, Apr 26, 2017	21.65	22.30	21.65	22.10
5008	NYSE	FC	Tue, Apr 25, 2017	21.60	21.70	21.20	21.55
5007	NYSE	FC	Mon, Apr 24, 2017	21.05	21.60	20.80	21.40
5006	NYSE	FC	Fri, Apr 21, 2017	21.45	21.45	20.75	20.80
5005	NYSE	FC	Thu, Apr 20, 2017	21.15	21.65	20.95	21.55
5004	NYSE	FC	Wed, Apr 19, 2017	21.00	21.15	20.83	21.05
5003	NYSE	FC	Tue, Apr 18, 2017	20.80	21.15	20.20	20.90
5002	NYSE	FC	Mon, Apr 17, 2017	20.80	21.20	20.70	20.80
5001	NYSE	FC	Thu, Apr 13, 2017	20.95	21.05	20.50	20.65
5000	NYSE	FC	Wed, Apr 12, 2017	21.10	21.10	20.45	20.95
4999	NYSE	FC	Tue, Apr 11, 2017	20.60	21.30	20.55	21.15
4998	NYSE	FC	Mon, Apr 10, 2017	21.00	21.40	20.55	20.65
4997	NYSE	FC	Fri, Apr 7, 2017	20.55	21.25	20.41	20.90
4996	NYSE	FC	Thu, Apr 6, 2017	20.70	20.70	20.15	20.65
4995	NYSE	FC	Wed, Apr 5, 2017	20.65	21.15	20.40	20.75
4994	NYSE	FC	Tue, Apr 4, 2017	20.35	21.15	20.25	20.60
4993	NYSE	FC	Mon, Apr 3, 2017	20.35	21.20	20.35	20.95
4992	NYSE	FC	Fri, Mar 31, 2017	16.85	20.35	16.65	20.20
4991	NYSE	FC	Thu, Mar 30, 2017	16.05	16.15	15.75	16.05
4990	NYSE	FC	Wed, Mar 29, 2017	16.75	16.90	15.95	15.95
4989	NYSE	FC	Tue, Mar 28, 2017	16.05	16.90	15.90	16.85
4988	NYSE	FC	Mon, Mar 27, 2017	15.75	16.20	15.20	16.15
4987	NYSE	FC	Fri, Mar 24, 2017	16.45	16.50	15.80	16.05
4986	NYSE	FC	Thu, Mar 23, 2017	16.45	16.70	16.25	16.45
4985	NYSE	FC	Wed, Mar 22, 2017	16.75	17.20	16.23	16.25
4984	NYSE	FC	Tue, Mar 21, 2017	16.70	16.75	16.28	16.55
4983	NYSE	FC	Mon, Mar 20, 2017	17.00	17.15	16.60	16.65
4982	NYSE	FC	Fri, Mar 17, 2017	17.05	17.30	16.95	17.00
4981	NYSE	FC	Thu, Mar 16, 2017	17.10	17.20	16.95	17.10
4980	NYSE	FC	Wed, Mar 15, 2017	17.15	17.15	16.80	17.00
4979	NYSE	FC	Tue, Mar 14, 2017	16.90	17.15	16.60	16.80
4978	NYSE	FC	Mon, Mar 13, 2017	16.85	17.05	16.75	17.00
4977	NYSE	FC	Fri, Mar 10, 2017	17.05	17.05	16.75	16.90
4976	NYSE	FC	Thu, Mar 9, 2017	17.05	17.30	16.90	16.95
4975	NYSE	FC	Wed, Mar 8, 2017	17.00	17.20	16.80	17.00
4974	NYSE	FC	Tue, Mar 7, 2017	17.30	17.35	17.00	17.00
4973	NYSE	FC	Mon, Mar 6, 2017	17.35	17.40	17.00	17.25
4972	NYSE	FC	Fri, Mar 3, 2017	17.80	17.95	17.45	17.50
4971	NYSE	FC	Thu, Mar 2, 2017	17.90	18.05	17.70	17.80
4970	NYSE	FC	Wed, Mar 1, 2017	18.15	18.35	17.90	18.00
4969	NYSE	FC	Tue, Feb 28, 2017	18.75	18.75	17.85	17.95
4968	NYSE	FC	Mon, Feb 27, 2017	18.30	18.80	18.30	18.80
4967	NYSE	FC	Fri, Feb 24, 2017	18.00	18.40	18.00	18.30
4966	NYSE	FC	Thu, Feb 23, 2017	17.95	18.25	17.90	18.15
4965	NYSE	FC	Wed, Feb 22, 2017	17.75	17.95	17.75	17.95
4964	NYSE	FC	Tue, Feb 21, 2017	17.95	17.95	17.55	17.75
4963	NYSE	FC	Fri, Feb 17, 2017	17.85	18.00	17.85	17.90
4962	NYSE	FC	Thu, Feb 16, 2017	17.95	18.10	17.85	18.00
4961	NYSE	FC	Wed, Feb 15, 2017	17.60	18.05	17.50	18.00
4960	NYSE	FC	Tue, Feb 14, 2017	17.65	17.80	17.50	17.75
4959	NYSE	FC	Mon, Feb 13, 2017	17.75	17.80	17.50	17.80
4958	NYSE	FC	Fri, Feb 10, 2017	17.55	17.75	17.50	17.70
4957	NYSE	FC	Thu, Feb 9, 2017	17.55	17.75	17.30	17.50
4956	NYSE	FC	Wed, Feb 8, 2017	17.60	17.70	17.20	17.50
4955	NYSE	FC	Tue, Feb 7, 2017	17.60	17.80	17.40	17.65
4954	NYSE	FC	Mon, Feb 6, 2017	17.60	17.65	17.40	17.45
4953	NYSE	FC	Fri, Feb 3, 2017	17.50	17.70	17.35	17.70
4952	NYSE	FC	Thu, Feb 2, 2017	17.55	17.70	17.35	17.40
4951	NYSE	FC	Wed, Feb 1, 2017	17.65	17.80	17.40	17.60
4950	NYSE	FC	Tue, Jan 31, 2017	17.40	17.55	17.30	17.50
4949	NYSE	FC	Mon, Jan 30, 2017	17.55	17.65	17.40	17.45
4948	NYSE	FC	Fri, Jan 27, 2017	17.55	17.65	17.40	17.60
4947	NYSE	FC	Thu, Jan 26, 2017	17.85	17.92	17.50	17.50
4946	NYSE	FC	Wed, Jan 25, 2017	18.55	18.60	17.80	17.85
4945	NYSE	FC	Tue, Jan 24, 2017	17.80	18.30	17.75	18.15
4944	NYSE	FC	Mon, Jan 23, 2017	17.50	17.80	17.50	17.65
4943	NYSE	FC	Fri, Jan 20, 2017	17.15	17.95	17.15	17.60
4942	NYSE	FC	Thu, Jan 19, 2017	17.20	17.50	17.13	17.20
4941	NYSE	FC	Wed, Jan 18, 2017	17.45	17.45	16.95	17.30
4940	NYSE	FC	Tue, Jan 17, 2017	17.95	18.25	17.30	17.35
4939	NYSE	FC	Fri, Jan 13, 2017	18.60	19.00	17.95	18.00
4938	NYSE	FC	Thu, Jan 12, 2017	19.15	19.15	18.35	18.50
4937	NYSE	FC	Wed, Jan 11, 2017	18.80	19.55	18.80	19.25
4936	NYSE	FC	Tue, Jan 10, 2017	18.90	19.00	18.60	18.95
4935	NYSE	FC	Mon, Jan 9, 2017	19.10	19.10	18.50	18.55
4934	NYSE	FC	Fri, Jan 6, 2017	19.95	20.15	18.60	19.05
4933	NYSE	FC	Thu, Jan 5, 2017	20.35	20.50	19.45	19.90
4932	NYSE	FC	Wed, Jan 4, 2017	20.65	20.80	20.10	20.35
4931	NYSE	FC	Tue, Jan 3, 2017	20.45	20.70	20.20	20.55
4930	NYSE	FC	Fri, Dec 30, 2016	20.20	20.25	20.05	20.15
4929	NYSE	FC	Thu, Dec 29, 2016	20.30	20.50	20.05	20.15
4928	NYSE	FC	Wed, Dec 28, 2016	20.35	20.45	20.10	20.35
4927	NYSE	FC	Tue, Dec 27, 2016	20.85	21.05	20.78	20.85
4926	NYSE	FC	Fri, Dec 23, 2016	20.90	21.10	20.70	20.75
4925	NYSE	FC	Thu, Dec 22, 2016	20.85	20.90	20.70	20.90
4924	NYSE	FC	Wed, Dec 21, 2016	20.90	21.05	20.70	20.85
4923	NYSE	FC	Tue, Dec 20, 2016	21.05	21.05	20.75	20.90
4922	NYSE	FC	Mon, Dec 19, 2016	20.90	20.95	20.85	20.85
4921	NYSE	FC	Fri, Dec 16, 2016	20.80	20.90	20.63	20.80
4920	NYSE	FC	Thu, Dec 15, 2016	20.85	21.00	20.60	20.75
4919	NYSE	FC	Wed, Dec 14, 2016	20.90	21.05	20.80	20.80
4918	NYSE	FC	Tue, Dec 13, 2016	20.90	21.15	20.80	20.95
4917	NYSE	FC	Mon, Dec 12, 2016	20.85	21.27	20.75	20.90
4916	NYSE	FC	Fri, Dec 9, 2016	20.95	21.25	20.50	20.95
4915	NYSE	FC	Thu, Dec 8, 2016	20.75	21.00	20.70	20.95
4914	NYSE	FC	Wed, Dec 7, 2016	20.85	20.85	20.65	20.65
4913	NYSE	FC	Tue, Dec 6, 2016	20.95	20.95	20.75	20.85
4912	NYSE	FC	Mon, Dec 5, 2016	20.80	20.95	20.70	20.85
4911	NYSE	FC	Fri, Dec 2, 2016	20.90	20.90	20.70	20.75
4910	NYSE	FC	Thu, Dec 1, 2016	20.75	21.00	20.68	20.85
4909	NYSE	FC	Wed, Nov 30, 2016	21.00	21.10	20.75	20.80
4908	NYSE	FC	Tue, Nov 29, 2016	21.35	21.43	20.95	20.95
4907	NYSE	FC	Mon, Nov 28, 2016	21.25	21.45	21.20	21.30
4906	NYSE	FC	Fri, Nov 25, 2016	21.20	21.55	21.16	21.35
4905	NYSE	FC	Wed, Nov 23, 2016	22.00	22.00	21.30	21.35
4904	NYSE	FC	Tue, Nov 22, 2016	21.50	22.45	21.50	22.00
4903	NYSE	FC	Mon, Nov 21, 2016	21.00	21.60	20.80	21.50
4902	NYSE	FC	Fri, Nov 18, 2016	20.25	20.70	20.25	20.70
4901	NYSE	FC	Thu, Nov 17, 2016	19.85	20.30	19.85	20.20
4900	NYSE	FC	Wed, Nov 16, 2016	19.55	19.95	19.55	19.75
4899	NYSE	FC	Tue, Nov 15, 2016	19.05	19.75	19.00	19.55
4898	NYSE	FC	Mon, Nov 14, 2016	18.80	19.10	18.80	19.05
4897	NYSE	FC	Fri, Nov 11, 2016	17.85	18.80	17.85	18.80
4896	NYSE	FC	Thu, Nov 10, 2016	18.25	18.55	17.95	17.95
4895	NYSE	FC	Wed, Nov 9, 2016	18.05	18.60	17.60	18.45
4894	NYSE	FC	Tue, Nov 8, 2016	18.35	18.35	18.05	18.25
4893	NYSE	FC	Mon, Nov 7, 2016	18.30	18.40	18.05	18.35
4892	NYSE	FC	Fri, Nov 4, 2016	18.05	18.20	17.85	18.00
4891	NYSE	FC	Thu, Nov 3, 2016	18.05	18.25	18.00	18.00
4890	NYSE	FC	Wed, Nov 2, 2016	18.15	18.15	17.90	18.00
4889	NYSE	FC	Tue, Nov 1, 2016	18.35	18.35	17.80	17.85
4888	NYSE	FC	Mon, Oct 31, 2016	18.30	18.30	18.15	18.30
4887	NYSE	FC	Fri, Oct 28, 2016	18.35	18.35	18.15	18.20
4886	NYSE	FC	Thu, Oct 27, 2016	18.40	18.40	18.20	18.30
4885	NYSE	FC	Wed, Oct 26, 2016	18.40	18.68	18.30	18.35
4884	NYSE	FC	Tue, Oct 25, 2016	18.40	18.55	18.40	18.55
4883	NYSE	FC	Mon, Oct 24, 2016	18.40	18.45	18.35	18.45
4882	NYSE	FC	Fri, Oct 21, 2016	18.15	18.40	18.15	18.30
4881	NYSE	FC	Thu, Oct 20, 2016	18.20	18.40	18.20	18.35
4880	NYSE	FC	Wed, Oct 19, 2016	18.10	18.35	18.05	18.25
4879	NYSE	FC	Tue, Oct 18, 2016	18.00	18.20	17.95	18.05
4878	NYSE	FC	Mon, Oct 17, 2016	17.90	18.05	17.90	18.00
4877	NYSE	FC	Fri, Oct 14, 2016	17.65	18.10	17.50	18.05
4876	NYSE	FC	Thu, Oct 13, 2016	18.10	18.10	17.75	17.85
4875	NYSE	FC	Wed, Oct 12, 2016	18.05	18.35	18.05	18.30
4874	NYSE	FC	Tue, Oct 11, 2016	18.15	18.30	18.15	18.20
4873	NYSE	FC	Mon, Oct 10, 2016	17.80	18.21	17.80	18.20
4872	NYSE	FC	Fri, Oct 7, 2016	17.84	17.90	17.58	17.82
4871	NYSE	FC	Thu, Oct 6, 2016	17.80	18.13	17.75	17.90
4870	NYSE	FC	Wed, Oct 5, 2016	17.74	17.92	17.69	17.87
4869	NYSE	FC	Tue, Oct 4, 2016	17.83	17.83	17.64	17.73
4868	NYSE	FC	Mon, Oct 3, 2016	17.95	17.95	17.69	17.85
4867	NYSE	FC	Fri, Sep 30, 2016	17.28	17.90	17.28	17.81
4866	NYSE	FC	Thu, Sep 29, 2016	17.11	17.37	17.11	17.31
4865	NYSE	FC	Wed, Sep 28, 2016	16.82	17.25	16.82	17.14
4864	NYSE	FC	Tue, Sep 27, 2016	16.54	17.01	16.54	16.98
4863	NYSE	FC	Mon, Sep 26, 2016	16.38	16.65	16.38	16.54
4862	NYSE	FC	Fri, Sep 23, 2016	16.36	16.53	16.36	16.46
4861	NYSE	FC	Thu, Sep 22, 2016	16.44	16.71	16.40	16.45
4860	NYSE	FC	Wed, Sep 21, 2016	16.14	16.59	16.07	16.44
4859	NYSE	FC	Tue, Sep 20, 2016	15.84	16.31	15.44	16.11
4858	NYSE	FC	Mon, Sep 19, 2016	16.11	16.20	15.78	15.83
4857	NYSE	FC	Fri, Sep 16, 2016	16.21	16.22	15.69	16.13
4856	NYSE	FC	Thu, Sep 15, 2016	16.00	16.27	15.85	16.11
4855	NYSE	FC	Wed, Sep 14, 2016	15.98	16.02	15.72	15.92
4854	NYSE	FC	Tue, Sep 13, 2016	15.89	16.00	15.62	15.80
4853	NYSE	FC	Mon, Sep 12, 2016	16.09	16.24	15.88	16.03
4852	NYSE	FC	Fri, Sep 9, 2016	16.26	16.27	15.87	15.89
4851	NYSE	FC	Thu, Sep 8, 2016	16.32	16.40	16.26	16.34
4850	NYSE	FC	Wed, Sep 7, 2016	16.33	16.40	16.18	16.35
4849	NYSE	FC	Tue, Sep 6, 2016	16.27	16.40	16.05	16.33
4848	NYSE	FC	Fri, Sep 2, 2016	16.25	16.35	16.03	16.22
4847	NYSE	FC	Thu, Sep 1, 2016	16.10	16.39	15.99	16.17
4846	NYSE	FC	Wed, Aug 31, 2016	16.40	16.40	16.08	16.24
4845	NYSE	FC	Tue, Aug 30, 2016	16.39	16.40	16.19	16.38
4844	NYSE	FC	Mon, Aug 29, 2016	16.28	16.40	16.21	16.31
4843	NYSE	FC	Fri, Aug 26, 2016	16.40	16.40	16.30	16.36
4842	NYSE	FC	Thu, Aug 25, 2016	16.40	16.40	16.30	16.40
4841	NYSE	FC	Wed, Aug 24, 2016	16.41	16.43	16.33	16.39
4840	NYSE	FC	Tue, Aug 23, 2016	16.46	16.52	16.40	16.41
4839	NYSE	FC	Mon, Aug 22, 2016	16.13	16.59	16.08	16.41
4838	NYSE	FC	Fri, Aug 19, 2016	16.07	16.31	15.95	16.15
4837	NYSE	FC	Thu, Aug 18, 2016	16.17	16.17	15.88	16.12
4836	NYSE	FC	Wed, Aug 17, 2016	15.91	16.15	15.62	16.13
4835	NYSE	FC	Tue, Aug 16, 2016	16.04	16.06	15.84	15.96
4834	NYSE	FC	Mon, Aug 15, 2016	16.27	16.27	16.04	16.08
4833	NYSE	FC	Fri, Aug 12, 2016	16.27	16.35	16.08	16.26
4832	NYSE	FC	Thu, Aug 11, 2016	16.31	16.38	16.14	16.30
4831	NYSE	FC	Wed, Aug 10, 2016	16.24	16.43	16.23	16.32
4830	NYSE	FC	Tue, Aug 9, 2016	16.35	16.43	15.92	16.30
4829	NYSE	FC	Mon, Aug 8, 2016	16.31	16.44	16.05	16.33
4828	NYSE	FC	Fri, Aug 5, 2016	16.15	16.41	16.15	16.20
4827	NYSE	FC	Thu, Aug 4, 2016	15.95	16.29	15.95	16.08
4826	NYSE	FC	Wed, Aug 3, 2016	15.93	16.20	15.63	16.13
4825	NYSE	FC	Tue, Aug 2, 2016	16.45	16.45	16.00	16.00
4824	NYSE	FC	Mon, Aug 1, 2016	16.42	16.65	16.30	16.43
4823	NYSE	FC	Fri, Jul 29, 2016	16.72	16.78	16.28	16.42
4822	NYSE	FC	Thu, Jul 28, 2016	16.61	17.00	16.30	16.75
4821	NYSE	FC	Wed, Jul 27, 2016	16.84	17.12	16.55	16.65
4820	NYSE	FC	Tue, Jul 26, 2016	16.44	17.53	16.32	16.84
4819	NYSE	FC	Mon, Jul 25, 2016	16.46	16.84	16.34	16.40
4818	NYSE	FC	Fri, Jul 22, 2016	16.25	16.61	16.16	16.54
4817	NYSE	FC	Thu, Jul 21, 2016	16.36	16.75	16.19	16.31
4816	NYSE	FC	Wed, Jul 20, 2016	16.30	16.68	16.05	16.37
4815	NYSE	FC	Tue, Jul 19, 2016	16.34	16.67	16.22	16.23
4814	NYSE	FC	Mon, Jul 18, 2016	15.94	16.51	15.94	16.45
4813	NYSE	FC	Fri, Jul 15, 2016	16.03	16.10	15.78	15.97
4812	NYSE	FC	Thu, Jul 14, 2016	15.76	16.35	15.69	15.90
4811	NYSE	FC	Wed, Jul 13, 2016	15.48	15.74	15.38	15.67
4810	NYSE	FC	Tue, Jul 12, 2016	15.48	15.61	15.34	15.42
4809	NYSE	FC	Mon, Jul 11, 2016	14.88	15.50	14.87	15.33
4808	NYSE	FC	Fri, Jul 8, 2016	14.45	14.98	14.45	14.86
4807	NYSE	FC	Thu, Jul 7, 2016	14.16	14.34	14.02	14.31
4806	NYSE	FC	Wed, Jul 6, 2016	14.22	14.33	14.04	14.10
4805	NYSE	FC	Tue, Jul 5, 2016	14.25	14.40	13.96	14.24
4804	NYSE	FC	Fri, Jul 1, 2016	13.45	14.53	13.45	13.86
4803	NYSE	FC	Thu, Jun 30, 2016	14.72	15.33	14.71	15.33
4802	NYSE	FC	Wed, Jun 29, 2016	14.48	14.63	14.36	14.48
4801	NYSE	FC	Tue, Jun 28, 2016	14.63	14.80	14.32	14.35
4800	NYSE	FC	Mon, Jun 27, 2016	14.67	14.73	14.27	14.49
4799	NYSE	FC	Fri, Jun 24, 2016	15.25	15.25	14.89	14.91
4798	NYSE	FC	Thu, Jun 23, 2016	15.95	16.08	15.76	15.85
4797	NYSE	FC	Wed, Jun 22, 2016	16.05	16.05	15.71	15.83
4796	NYSE	FC	Tue, Jun 21, 2016	15.87	15.99	15.51	15.97
4795	NYSE	FC	Mon, Jun 20, 2016	15.29	15.97	15.17	15.85
4794	NYSE	FC	Fri, Jun 17, 2016	15.05	15.24	14.80	15.14
4793	NYSE	FC	Thu, Jun 16, 2016	15.10	15.10	14.63	15.01
4792	NYSE	FC	Wed, Jun 15, 2016	15.15	15.35	14.97	15.13
4791	NYSE	FC	Tue, Jun 14, 2016	15.26	15.42	14.63	15.03
4790	NYSE	FC	Mon, Jun 13, 2016	15.29	15.45	15.12	15.35
4789	NYSE	FC	Fri, Jun 10, 2016	15.33	15.47	15.21	15.28
4788	NYSE	FC	Thu, Jun 9, 2016	15.48	15.55	15.33	15.51
4787	NYSE	FC	Wed, Jun 8, 2016	15.38	15.64	15.30	15.45
4786	NYSE	FC	Tue, Jun 7, 2016	15.33	15.45	15.30	15.36
4785	NYSE	FC	Mon, Jun 6, 2016	15.40	15.65	15.35	15.53
4784	NYSE	FC	Fri, Jun 3, 2016	15.97	16.19	15.55	15.60
4783	NYSE	FC	Thu, Jun 2, 2016	15.46	16.02	15.46	15.96
4782	NYSE	FC	Wed, Jun 1, 2016	15.17	15.54	15.17	15.38
4781	NYSE	FC	Tue, May 31, 2016	15.34	15.56	15.17	15.30
4780	NYSE	FC	Fri, May 27, 2016	15.21	15.65	15.21	15.31
4779	NYSE	FC	Thu, May 26, 2016	15.04	15.36	15.02	15.22
4778	NYSE	FC	Wed, May 25, 2016	15.33	15.66	14.83	15.14
4777	NYSE	FC	Tue, May 24, 2016	14.60	15.21	14.34	15.09
4776	NYSE	FC	Mon, May 23, 2016	15.01	15.03	14.44	14.45
4775	NYSE	FC	Fri, May 20, 2016	15.33	15.38	14.90	15.00
4774	NYSE	FC	Thu, May 19, 2016	15.62	15.62	15.12	15.25
4773	NYSE	FC	Wed, May 18, 2016	15.61	15.89	15.59	15.64
4772	NYSE	FC	Tue, May 17, 2016	15.94	16.07	15.49	15.64
4771	NYSE	FC	Mon, May 16, 2016	15.66	16.07	15.66	15.92
4770	NYSE	FC	Fri, May 13, 2016	15.86	16.04	15.81	15.87
4769	NYSE	FC	Thu, May 12, 2016	16.13	16.15	15.81	15.99
4768	NYSE	FC	Wed, May 11, 2016	16.21	16.41	16.08	16.13
4767	NYSE	FC	Tue, May 10, 2016	16.35	16.51	16.17	16.32
4766	NYSE	FC	Mon, May 9, 2016	16.07	16.42	15.57	16.32
4765	NYSE	FC	Fri, May 6, 2016	16.47	16.59	15.95	16.11
4764	NYSE	FC	Thu, May 5, 2016	16.66	16.77	16.42	16.49
4763	NYSE	FC	Wed, May 4, 2016	17.00	17.00	16.47	16.75
4762	NYSE	FC	Tue, May 3, 2016	16.68	17.09	16.12	16.93
4761	NYSE	FC	Mon, May 2, 2016	16.35	17.01	15.87	16.75
4760	NYSE	FC	Fri, Apr 29, 2016	15.85	16.49	15.58	16.47
4759	NYSE	FC	Thu, Apr 28, 2016	15.74	16.19	15.74	15.86
4758	NYSE	FC	Wed, Apr 27, 2016	15.57	15.95	15.57	15.77
4757	NYSE	FC	Tue, Apr 26, 2016	15.43	15.81	15.20	15.57
4756	NYSE	FC	Mon, Apr 25, 2016	15.79	15.79	15.33	15.40
4755	NYSE	FC	Fri, Apr 22, 2016	15.96	16.38	15.74	15.96
4754	NYSE	FC	Thu, Apr 21, 2016	15.96	16.07	15.78	15.96
4753	NYSE	FC	Wed, Apr 20, 2016	15.77	16.09	15.65	16.00
4752	NYSE	FC	Tue, Apr 19, 2016	15.21	15.90	15.16	15.76
4751	NYSE	FC	Mon, Apr 18, 2016	15.00	15.17	15.00	15.07
4750	NYSE	FC	Fri, Apr 15, 2016	14.89	15.03	14.74	14.92
4749	NYSE	FC	Thu, Apr 14, 2016	15.00	15.01	14.80	14.83
4748	NYSE	FC	Wed, Apr 13, 2016	14.44	15.04	14.42	14.97
4747	NYSE	FC	Tue, Apr 12, 2016	14.43	14.69	14.36	14.41
4746	NYSE	FC	Mon, Apr 11, 2016	14.78	14.78	14.26	14.43
4745	NYSE	FC	Fri, Apr 8, 2016	14.98	15.03	14.63	14.69
4744	NYSE	FC	Thu, Apr 7, 2016	14.76	15.00	14.51	14.89
4743	NYSE	FC	Wed, Apr 6, 2016	14.22	14.97	13.83	14.89
4742	NYSE	FC	Tue, Apr 5, 2016	15.10	15.10	15.10	14.26
4741	NYSE	FC	Mon, Apr 4, 2016	16.08	16.10	15.10	15.10
4740	NYSE	FC	Fri, Apr 1, 2016	16.55	16.80	15.85	16.01
4739	NYSE	FC	Thu, Mar 31, 2016	17.68	17.68	17.54	17.59
4738	NYSE	FC	Wed, Mar 30, 2016	16.30	17.89	16.30	17.75
4737	NYSE	FC	Tue, Mar 29, 2016	16.29	16.37	16.12	16.41
4736	NYSE	FC	Mon, Mar 28, 2016	16.54	16.54	16.25	16.25
4735	NYSE	FC	Thu, Mar 24, 2016	16.57	16.65	16.44	16.53
4734	NYSE	FC	Wed, Mar 23, 2016	17.03	17.36	16.67	16.71
4733	NYSE	FC	Tue, Mar 22, 2016	16.95	17.59	16.95	17.04
4732	NYSE	FC	Mon, Mar 21, 2016	17.18	17.35	17.05	17.05
4731	NYSE	FC	Fri, Mar 18, 2016	17.28	17.58	17.00	17.27
4730	NYSE	FC	Thu, Mar 17, 2016	16.84	17.37	16.84	17.15
4729	NYSE	FC	Wed, Mar 16, 2016	16.39	16.91	16.39	16.79
4728	NYSE	FC	Tue, Mar 15, 2016	16.73	16.73	16.73	16.50
4727	NYSE	FC	Mon, Mar 14, 2016	17.24	17.24	16.64	16.67
4726	NYSE	FC	Fri, Mar 11, 2016	17.04	17.04	17.04	17.31
4725	NYSE	FC	Thu, Mar 10, 2016	17.32	17.60	17.01	17.04
4724	NYSE	FC	Wed, Mar 9, 2016	17.48	17.48	17.48	17.28
4723	NYSE	FC	Tue, Mar 8, 2016	18.01	18.01	17.46	17.48
4722	NYSE	FC	Mon, Mar 7, 2016	17.70	18.14	17.70	17.85
4721	NYSE	FC	Fri, Mar 4, 2016	17.50	17.50	17.50	17.70
4720	NYSE	FC	Thu, Mar 3, 2016	17.29	17.29	17.29	17.50
4719	NYSE	FC	Wed, Mar 2, 2016	17.41	17.48	17.07	17.29
4718	NYSE	FC	Tue, Mar 1, 2016	17.33	17.64	17.27	17.48
4717	NYSE	FC	Mon, Feb 29, 2016	17.12	17.40	17.12	17.27
4716	NYSE	FC	Fri, Feb 26, 2016	17.22	17.44	16.94	17.16
4715	NYSE	FC	Thu, Feb 25, 2016	16.97	17.43	16.97	17.35
4714	NYSE	FC	Wed, Feb 24, 2016	16.35	16.99	16.35	16.97
4713	NYSE	FC	Tue, Feb 23, 2016	16.69	17.16	16.55	16.55
4712	NYSE	FC	Mon, Feb 22, 2016	16.49	16.94	16.49	16.76
4711	NYSE	FC	Fri, Feb 19, 2016	16.53	16.90	16.27	16.38
4710	NYSE	FC	Thu, Feb 18, 2016	17.05	17.21	16.47	16.54
4709	NYSE	FC	Wed, Feb 17, 2016	17.06	17.39	16.98	17.08
4708	NYSE	FC	Tue, Feb 16, 2016	16.77	17.19	16.72	17.02
4707	NYSE	FC	Fri, Feb 12, 2016	16.40	16.69	16.25	16.62
4706	NYSE	FC	Thu, Feb 11, 2016	16.28	16.60	16.15	16.18
4705	NYSE	FC	Wed, Feb 10, 2016	16.56	16.94	16.47	16.50
4704	NYSE	FC	Tue, Feb 9, 2016	16.65	17.00	16.44	16.50
4703	NYSE	FC	Mon, Feb 8, 2016	16.25	16.93	16.24	16.88
4702	NYSE	FC	Fri, Feb 5, 2016	16.97	17.05	16.47	16.47
4701	NYSE	FC	Thu, Feb 4, 2016	16.69	17.17	16.69	17.07
4700	NYSE	FC	Wed, Feb 3, 2016	17.38	17.38	16.65	16.71
4699	NYSE	FC	Tue, Feb 2, 2016	17.17	17.33	17.04	17.28
4698	NYSE	FC	Mon, Feb 1, 2016	17.54	17.63	17.32	17.38
4697	NYSE	FC	Fri, Jan 29, 2016	17.34	17.71	17.25	17.71
4696	NYSE	FC	Thu, Jan 28, 2016	17.33	17.44	17.20	17.24
4695	NYSE	FC	Wed, Jan 27, 2016	17.65	17.94	17.14	17.20
4694	NYSE	FC	Tue, Jan 26, 2016	17.39	18.06	17.32	17.62
4693	NYSE	FC	Mon, Jan 25, 2016	17.86	18.18	17.28	17.36
4692	NYSE	FC	Fri, Jan 22, 2016	17.56	17.98	17.27	17.98
4691	NYSE	FC	Thu, Jan 21, 2016	17.74	17.85	17.34	17.42
4690	NYSE	FC	Wed, Jan 20, 2016	17.35	17.88	17.05	17.70
4689	NYSE	FC	Tue, Jan 19, 2016	17.98	18.24	17.41	17.51
4688	NYSE	FC	Fri, Jan 15, 2016	17.69	17.89	17.34	17.83
4687	NYSE	FC	Thu, Jan 14, 2016	16.76	18.28	16.76	18.09
4686	NYSE	FC	Wed, Jan 13, 2016	16.51	17.10	16.35	16.67
4685	NYSE	FC	Tue, Jan 12, 2016	17.31	17.40	16.95	17.11
4684	NYSE	FC	Mon, Jan 11, 2016	17.15	17.40	17.07	17.13
4683	NYSE	FC	Fri, Jan 8, 2016	16.62	17.27	16.62	16.93
4682	NYSE	FC	Thu, Jan 7, 2016	16.60	16.77	16.59	16.65
4681	NYSE	FC	Wed, Jan 6, 2016	16.56	16.75	16.56	16.68
4680	NYSE	FC	Tue, Jan 5, 2016	16.86	16.86	16.60	16.76
4679	NYSE	FC	Mon, Jan 4, 2016	16.52	16.77	16.52	16.75
4678	NYSE	FC	Thu, Dec 31, 2015	16.86	16.88	16.71	16.74
4677	NYSE	FC	Wed, Dec 30, 2015	16.76	17.00	16.75	16.86
4676	NYSE	FC	Tue, Dec 29, 2015	16.79	17.00	16.71	16.92
4675	NYSE	FC	Mon, Dec 28, 2015	16.53	16.76	16.53	16.72
4674	NYSE	FC	Thu, Dec 24, 2015	16.57	16.76	16.53	16.54
4673	NYSE	FC	Wed, Dec 23, 2015	16.46	16.63	16.43	16.55
4672	NYSE	FC	Tue, Dec 22, 2015	16.20	16.60	16.16	16.50
4671	NYSE	FC	Mon, Dec 21, 2015	16.10	16.31	16.08	16.15
4670	NYSE	FC	Fri, Dec 18, 2015	16.13	16.20	16.03	16.05
4669	NYSE	FC	Thu, Dec 17, 2015	16.36	16.37	16.15	16.20
4668	NYSE	FC	Wed, Dec 16, 2015	16.34	16.49	16.24	16.26
4667	NYSE	FC	Tue, Dec 15, 2015	16.55	16.62	16.27	16.34
4666	NYSE	FC	Mon, Dec 14, 2015	16.24	16.49	16.24	16.29
4665	NYSE	FC	Fri, Dec 11, 2015	16.12	16.41	16.12	16.18
4664	NYSE	FC	Thu, Dec 10, 2015	16.25	16.47	16.24	16.34
4663	NYSE	FC	Wed, Dec 9, 2015	15.76	16.60	15.76	16.22
4662	NYSE	FC	Tue, Dec 8, 2015	14.50	14.63	14.36	14.46
4661	NYSE	FC	Mon, Dec 7, 2015	14.92	15.02	14.38	14.55
4660	NYSE	FC	Fri, Dec 4, 2015	15.00	15.16	14.93	15.01
4659	NYSE	FC	Thu, Dec 3, 2015	15.40	15.42	14.98	15.01
4658	NYSE	FC	Wed, Dec 2, 2015	15.46	15.46	15.19	15.28
4657	NYSE	FC	Tue, Dec 1, 2015	15.43	15.50	15.11	15.44
4656	NYSE	FC	Mon, Nov 30, 2015	15.39	15.56	15.18	15.33
4655	NYSE	FC	Fri, Nov 27, 2015	15.41	15.56	15.20	15.50
4654	NYSE	FC	Wed, Nov 25, 2015	15.05	15.34	14.84	15.26
4653	NYSE	FC	Tue, Nov 24, 2015	14.71	14.97	14.53	14.94
4652	NYSE	FC	Mon, Nov 23, 2015	14.74	14.93	14.65	14.82
4651	NYSE	FC	Fri, Nov 20, 2015	14.85	15.03	14.72	14.86
4650	NYSE	FC	Thu, Nov 19, 2015	14.81	14.85	14.50	14.75
4649	NYSE	FC	Wed, Nov 18, 2015	14.46	14.80	14.39	14.76
4648	NYSE	FC	Tue, Nov 17, 2015	14.22	14.73	14.20	14.36
4647	NYSE	FC	Mon, Nov 16, 2015	14.28	14.45	14.15	14.28
4646	NYSE	FC	Fri, Nov 13, 2015	14.30	14.61	14.20	14.26
4645	NYSE	FC	Thu, Nov 12, 2015	14.75	14.75	14.29	14.42
4644	NYSE	FC	Wed, Nov 11, 2015	14.59	14.87	14.58	14.84
4643	NYSE	FC	Tue, Nov 10, 2015	14.26	14.52	14.18	14.51
4642	NYSE	FC	Mon, Nov 9, 2015	14.06	14.26	13.96	14.10
4641	NYSE	FC	Fri, Nov 6, 2015	14.00	14.10	13.77	14.10
4640	NYSE	FC	Thu, Nov 5, 2015	14.00	14.61	13.87	14.05
4639	NYSE	FC	Wed, Nov 4, 2015	16.35	16.54	15.50	15.84
4638	NYSE	FC	Tue, Nov 3, 2015	17.63	17.81	16.19	16.20
4637	NYSE	FC	Mon, Nov 2, 2015	17.18	17.74	17.18	17.71
4636	NYSE	FC	Fri, Oct 30, 2015	17.24	17.41	17.12	17.13
4635	NYSE	FC	Thu, Oct 29, 2015	17.02	17.30	17.00	17.21
4634	NYSE	FC	Wed, Oct 28, 2015	16.57	17.20	16.49	17.20
4633	NYSE	FC	Tue, Oct 27, 2015	16.78	16.78	16.35	16.48
4632	NYSE	FC	Mon, Oct 26, 2015	16.90	17.00	16.75	16.88
4631	NYSE	FC	Fri, Oct 23, 2015	16.87	17.14	16.79	17.01
4630	NYSE	FC	Thu, Oct 22, 2015	16.33	17.35	16.33	16.81
4629	NYSE	FC	Wed, Oct 21, 2015	16.94	16.94	16.37	16.37
4628	NYSE	FC	Tue, Oct 20, 2015	16.84	17.07	16.83	17.00
4627	NYSE	FC	Mon, Oct 19, 2015	16.76	16.89	16.51	16.85
4626	NYSE	FC	Fri, Oct 16, 2015	17.11	17.11	16.71	16.89
4625	NYSE	FC	Thu, Oct 15, 2015	16.65	17.03	16.62	17.02
4624	NYSE	FC	Wed, Oct 14, 2015	16.76	16.99	16.49	16.52
4623	NYSE	FC	Tue, Oct 13, 2015	17.15	17.42	16.75	16.85
4622	NYSE	FC	Mon, Oct 12, 2015	17.26	17.34	17.12	17.18
4621	NYSE	FC	Fri, Oct 9, 2015	17.45	17.63	17.12	17.26
4620	NYSE	FC	Thu, Oct 8, 2015	17.05	17.53	17.04	17.34
4619	NYSE	FC	Wed, Oct 7, 2015	16.51	17.11	16.51	17.09
4618	NYSE	FC	Tue, Oct 6, 2015	16.81	16.93	16.32	16.38
4617	NYSE	FC	Mon, Oct 5, 2015	16.31	16.96	16.31	16.90
4616	NYSE	FC	Fri, Oct 2, 2015	15.80	16.24	15.59	16.19
4615	NYSE	FC	Thu, Oct 1, 2015	16.01	16.17	15.66	15.86
4614	NYSE	FC	Wed, Sep 30, 2015	15.95	16.13	15.84	16.06
4613	NYSE	FC	Tue, Sep 29, 2015	15.79	15.96	15.62	15.87
4612	NYSE	FC	Mon, Sep 28, 2015	15.98	16.06	15.69	15.69
4611	NYSE	FC	Fri, Sep 25, 2015	16.75	16.75	16.06	16.08
4610	NYSE	FC	Thu, Sep 24, 2015	16.19	16.63	16.09	16.58
4609	NYSE	FC	Wed, Sep 23, 2015	15.83	16.37	15.83	16.29
4608	NYSE	FC	Tue, Sep 22, 2015	16.29	16.54	16.08	16.11
4607	NYSE	FC	Mon, Sep 21, 2015	16.25	16.91	16.25	16.38
4606	NYSE	FC	Fri, Sep 18, 2015	16.52	16.86	15.93	16.04
4605	NYSE	FC	Thu, Sep 17, 2015	17.24	17.46	16.50	16.72
4604	NYSE	FC	Wed, Sep 16, 2015	16.98	17.29	16.97	17.24
4603	NYSE	FC	Tue, Sep 15, 2015	16.46	16.95	16.46	16.92
4602	NYSE	FC	Mon, Sep 14, 2015	16.58	16.71	16.38	16.39
4601	NYSE	FC	Fri, Sep 11, 2015	16.12	16.71	16.12	16.60
4600	NYSE	FC	Thu, Sep 10, 2015	16.20	16.36	16.16	16.28
4599	NYSE	FC	Wed, Sep 9, 2015	16.07	16.29	15.92	16.12
4598	NYSE	FC	Tue, Sep 8, 2015	16.11	16.55	15.86	15.99
4597	NYSE	FC	Fri, Sep 4, 2015	15.75	16.05	15.75	15.97
4596	NYSE	FC	Thu, Sep 3, 2015	16.25	16.30	15.94	15.96
4595	NYSE	FC	Wed, Sep 2, 2015	16.28	16.33	16.04	16.27
4594	NYSE	FC	Tue, Sep 1, 2015	16.51	16.94	15.96	16.14
4593	NYSE	FC	Mon, Aug 31, 2015	16.70	17.10	16.54	16.73
4592	NYSE	FC	Fri, Aug 28, 2015	16.48	17.09	16.48	16.80
4591	NYSE	FC	Thu, Aug 27, 2015	16.96	16.96	16.38	16.59
4590	NYSE	FC	Wed, Aug 26, 2015	16.50	16.95	16.03	16.87
4589	NYSE	FC	Tue, Aug 25, 2015	16.57	16.64	16.14	16.24
4588	NYSE	FC	Mon, Aug 24, 2015	14.67	16.49	14.39	16.21
4587	NYSE	FC	Fri, Aug 21, 2015	15.59	16.24	15.34	16.09
4586	NYSE	FC	Thu, Aug 20, 2015	16.22	16.27	15.90	15.96
4585	NYSE	FC	Wed, Aug 19, 2015	16.27	16.38	16.23	16.27
4584	NYSE	FC	Tue, Aug 18, 2015	16.63	16.63	16.26	16.41
4583	NYSE	FC	Mon, Aug 17, 2015	16.66	16.72	16.37	16.59
4582	NYSE	FC	Fri, Aug 14, 2015	16.34	16.86	16.34	16.80
4581	NYSE	FC	Thu, Aug 13, 2015	16.88	16.92	16.47	16.49
4580	NYSE	FC	Wed, Aug 12, 2015	17.29	17.29	16.71	16.90
4579	NYSE	FC	Tue, Aug 11, 2015	17.27	17.35	17.05	17.09
4578	NYSE	FC	Mon, Aug 10, 2015	17.50	17.70	17.34	17.43
4577	NYSE	FC	Fri, Aug 7, 2015	17.52	17.61	17.35	17.46
4576	NYSE	FC	Thu, Aug 6, 2015	17.84	17.95	17.46	17.64
4575	NYSE	FC	Wed, Aug 5, 2015	17.81	18.09	17.67	17.84
4574	NYSE	FC	Tue, Aug 4, 2015	18.11	18.29	17.56	17.83
4573	NYSE	FC	Mon, Aug 3, 2015	18.82	18.82	17.98	18.08
4572	NYSE	FC	Fri, Jul 31, 2015	18.01	18.98	17.99	18.91
4571	NYSE	FC	Thu, Jul 30, 2015	18.15	18.47	18.00	18.04
4570	NYSE	FC	Wed, Jul 29, 2015	18.45	18.45	17.93	18.27
4569	NYSE	FC	Tue, Jul 28, 2015	18.61	18.87	17.82	18.49
4568	NYSE	FC	Mon, Jul 27, 2015	18.45	18.75	18.40	18.56
4567	NYSE	FC	Fri, Jul 24, 2015	19.10	19.15	18.28	18.56
4566	NYSE	FC	Thu, Jul 23, 2015	18.63	19.28	18.47	19.15
4565	NYSE	FC	Wed, Jul 22, 2015	18.46	18.70	18.37	18.60
4564	NYSE	FC	Tue, Jul 21, 2015	18.61	19.63	18.34	18.49
4563	NYSE	FC	Mon, Jul 20, 2015	19.28	19.28	18.23	18.56
4562	NYSE	FC	Fri, Jul 17, 2015	19.05	19.28	18.99	19.20
4561	NYSE	FC	Thu, Jul 16, 2015	19.04	19.48	18.87	19.01
4560	NYSE	FC	Wed, Jul 15, 2015	18.34	18.94	18.28	18.80
4559	NYSE	FC	Tue, Jul 14, 2015	18.93	18.94	18.23	18.40
4558	NYSE	FC	Mon, Jul 13, 2015	18.61	19.02	18.49	18.98
4557	NYSE	FC	Fri, Jul 10, 2015	18.12	18.66	17.98	18.62
4556	NYSE	FC	Thu, Jul 9, 2015	18.31	18.31	17.92	17.93
4555	NYSE	FC	Wed, Jul 8, 2015	18.16	18.22	17.79	18.16
4554	NYSE	FC	Tue, Jul 7, 2015	17.85	18.71	17.75	18.22
4553	NYSE	FC	Mon, Jul 6, 2015	17.75	17.99	17.56	17.86
4552	NYSE	FC	Thu, Jul 2, 2015	17.99	18.00	17.43	17.66
4551	NYSE	FC	Wed, Jul 1, 2015	20.55	20.64	20.09	20.12
4550	NYSE	FC	Tue, Jun 30, 2015	20.07	20.34	19.97	20.29
4549	NYSE	FC	Mon, Jun 29, 2015	20.42	20.76	19.91	19.93
4548	NYSE	FC	Fri, Jun 26, 2015	20.67	20.83	20.41	20.43
4547	NYSE	FC	Thu, Jun 25, 2015	20.68	20.71	20.46	20.67
4546	NYSE	FC	Wed, Jun 24, 2015	20.60	20.85	20.48	20.62
4545	NYSE	FC	Tue, Jun 23, 2015	20.57	20.93	19.93	20.66
4544	NYSE	FC	Mon, Jun 22, 2015	20.57	20.78	20.38	20.51
4543	NYSE	FC	Fri, Jun 19, 2015	20.78	20.80	20.50	20.54
4542	NYSE	FC	Thu, Jun 18, 2015	20.58	20.87	20.38	20.69
4541	NYSE	FC	Wed, Jun 17, 2015	20.49	20.60	20.12	20.53
4540	NYSE	FC	Tue, Jun 16, 2015	20.24	20.67	20.24	20.54
4539	NYSE	FC	Mon, Jun 15, 2015	20.54	20.58	20.03	20.21
4538	NYSE	FC	Fri, Jun 12, 2015	20.68	20.81	20.53	20.58
4537	NYSE	FC	Thu, Jun 11, 2015	20.23	20.79	20.13	20.68
4536	NYSE	FC	Wed, Jun 10, 2015	20.39	20.57	19.90	19.98
4535	NYSE	FC	Tue, Jun 9, 2015	20.02	20.27	19.97	20.17
4534	NYSE	FC	Mon, Jun 8, 2015	19.93	20.19	19.91	20.06
4533	NYSE	FC	Fri, Jun 5, 2015	20.11	20.25	19.63	20.05
4532	NYSE	FC	Thu, Jun 4, 2015	19.89	20.20	19.89	20.05
4531	NYSE	FC	Wed, Jun 3, 2015	20.13	20.45	19.90	20.06
4530	NYSE	FC	Tue, Jun 2, 2015	20.10	20.42	20.00	20.02
4529	NYSE	FC	Mon, Jun 1, 2015	20.04	20.40	19.83	20.28
4528	NYSE	FC	Fri, May 29, 2015	19.80	20.20	19.80	19.99
4527	NYSE	FC	Thu, May 28, 2015	19.97	20.00	19.92	20.00
4526	NYSE	FC	Wed, May 27, 2015	19.40	20.02	19.40	20.00
4525	NYSE	FC	Tue, May 26, 2015	19.19	19.54	19.19	19.44
4524	NYSE	FC	Fri, May 22, 2015	19.26	19.69	19.19	19.34
4523	NYSE	FC	Thu, May 21, 2015	19.65	19.85	18.97	19.35
4522	NYSE	FC	Wed, May 20, 2015	19.95	20.04	19.51	19.71
4521	NYSE	FC	Tue, May 19, 2015	18.48	20.08	18.48	19.92
4520	NYSE	FC	Mon, May 18, 2015	18.64	18.99	18.60	18.80
4519	NYSE	FC	Fri, May 15, 2015	18.74	18.88	18.57	18.81
4518	NYSE	FC	Thu, May 14, 2015	18.45	18.95	18.44	18.71
4517	NYSE	FC	Wed, May 13, 2015	18.25	18.48	18.11	18.45
4516	NYSE	FC	Tue, May 12, 2015	18.50	18.56	18.26	18.40
4515	NYSE	FC	Mon, May 11, 2015	18.88	18.92	18.59	18.68
4514	NYSE	FC	Fri, May 8, 2015	19.15	19.15	18.79	18.83
4513	NYSE	FC	Thu, May 7, 2015	18.53	19.09	18.53	19.04
4512	NYSE	FC	Wed, May 6, 2015	18.85	18.85	18.47	18.60
4511	NYSE	FC	Tue, May 5, 2015	18.70	18.85	18.50	18.71
4510	NYSE	FC	Mon, May 4, 2015	18.79	18.92	18.70	18.84
4509	NYSE	FC	Fri, May 1, 2015	18.65	18.86	18.65	18.76
4508	NYSE	FC	Thu, Apr 30, 2015	18.84	18.84	18.53	18.64
4507	NYSE	FC	Wed, Apr 29, 2015	19.28	19.32	18.89	18.89
4506	NYSE	FC	Tue, Apr 28, 2015	19.02	19.33	19.02	19.26
4505	NYSE	FC	Mon, Apr 27, 2015	19.08	19.18	18.80	19.11
4504	NYSE	FC	Fri, Apr 24, 2015	19.32	19.32	18.86	19.08
4503	NYSE	FC	Thu, Apr 23, 2015	19.35	19.75	19.09	19.21
4502	NYSE	FC	Wed, Apr 22, 2015	19.22	19.80	18.92	19.66
4501	NYSE	FC	Tue, Apr 21, 2015	19.05	19.35	19.00	19.32
4500	NYSE	FC	Mon, Apr 20, 2015	18.76	19.13	18.76	19.10
4499	NYSE	FC	Fri, Apr 17, 2015	18.84	18.86	18.65	18.68
4498	NYSE	FC	Thu, Apr 16, 2015	19.00	19.06	18.72	18.97
4497	NYSE	FC	Wed, Apr 15, 2015	18.86	19.44	18.86	19.28
4496	NYSE	FC	Tue, Apr 14, 2015	19.12	19.20	18.82	18.91
4495	NYSE	FC	Mon, Apr 13, 2015	19.00	19.30	18.98	19.25
4494	NYSE	FC	Fri, Apr 10, 2015	18.93	19.08	18.87	19.00
4493	NYSE	FC	Thu, Apr 9, 2015	18.90	18.91	18.61	18.79
4492	NYSE	FC	Wed, Apr 8, 2015	18.97	18.97	18.80	18.94
4491	NYSE	FC	Tue, Apr 7, 2015	18.85	18.95	18.59	18.90
4490	NYSE	FC	Mon, Apr 6, 2015	18.62	18.92	18.62	18.78
4489	NYSE	FC	Thu, Apr 2, 2015	18.19	18.73	17.89	18.64
4488	NYSE	FC	Wed, Apr 1, 2015	19.37	19.52	18.91	19.21
4487	NYSE	FC	Tue, Mar 31, 2015	18.74	19.35	18.67	19.26
4486	NYSE	FC	Mon, Mar 30, 2015	17.34	18.87	17.30	18.85
4485	NYSE	FC	Fri, Mar 27, 2015	17.07	17.40	17.03	17.18
4484	NYSE	FC	Thu, Mar 26, 2015	17.34	17.40	17.10	17.12
4483	NYSE	FC	Wed, Mar 25, 2015	17.73	17.86	17.26	17.26
4482	NYSE	FC	Tue, Mar 24, 2015	17.62	17.72	17.48	17.65
4481	NYSE	FC	Mon, Mar 23, 2015	17.76	17.76	17.48	17.51
4480	NYSE	FC	Fri, Mar 20, 2015	17.65	17.66	17.48	17.54
4479	NYSE	FC	Thu, Mar 19, 2015	17.75	17.83	17.54	17.60
4478	NYSE	FC	Wed, Mar 18, 2015	17.50	17.80	17.48	17.74
4477	NYSE	FC	Tue, Mar 17, 2015	17.63	17.63	17.43	17.48
4476	NYSE	FC	Mon, Mar 16, 2015	17.61	17.80	17.41	17.53
4475	NYSE	FC	Fri, Mar 13, 2015	17.54	17.57	17.42	17.50
4474	NYSE	FC	Thu, Mar 12, 2015	17.53	17.70	17.49	17.58
4473	NYSE	FC	Wed, Mar 11, 2015	17.45	17.54	17.38	17.48
4472	NYSE	FC	Tue, Mar 10, 2015	17.48	17.55	17.44	17.52
4471	NYSE	FC	Mon, Mar 9, 2015	17.38	17.68	17.30	17.51
4470	NYSE	FC	Fri, Mar 6, 2015	17.36	17.53	17.33	17.39
4469	NYSE	FC	Thu, Mar 5, 2015	17.57	17.76	17.39	17.53
4468	NYSE	FC	Wed, Mar 4, 2015	17.65	17.67	17.50	17.52
4467	NYSE	FC	Tue, Mar 3, 2015	17.54	17.84	17.33	17.81
4466	NYSE	FC	Mon, Mar 2, 2015	17.84	17.88	17.63	17.85
4465	NYSE	FC	Fri, Feb 27, 2015	17.93	18.06	17.89	17.90
4464	NYSE	FC	Thu, Feb 26, 2015	18.47	18.52	18.17	18.24
4463	NYSE	FC	Wed, Feb 25, 2015	18.16	18.45	18.15	18.43
4462	NYSE	FC	Tue, Feb 24, 2015	18.26	18.56	18.14	18.35
4461	NYSE	FC	Mon, Feb 23, 2015	18.07	18.26	17.99	18.24
4460	NYSE	FC	Fri, Feb 20, 2015	18.25	18.25	18.00	18.21
4459	NYSE	FC	Thu, Feb 19, 2015	18.14	18.45	18.03	18.19
4458	NYSE	FC	Wed, Feb 18, 2015	17.99	18.33	17.99	18.12
4457	NYSE	FC	Tue, Feb 17, 2015	18.20	18.22	17.82	18.12
4456	NYSE	FC	Fri, Feb 13, 2015	18.04	18.20	17.93	18.12
4455	NYSE	FC	Thu, Feb 12, 2015	17.90	17.99	17.60	17.98
4454	NYSE	FC	Wed, Feb 11, 2015	18.00	18.00	17.72	17.91
4453	NYSE	FC	Tue, Feb 10, 2015	17.90	18.05	17.60	18.01
4452	NYSE	FC	Mon, Feb 9, 2015	18.10	18.10	17.75	17.82
4451	NYSE	FC	Fri, Feb 6, 2015	18.03	18.31	17.98	18.11
4450	NYSE	FC	Thu, Feb 5, 2015	17.80	18.23	17.80	17.97
4449	NYSE	FC	Wed, Feb 4, 2015	18.10	18.16	17.69	17.74
4448	NYSE	FC	Tue, Feb 3, 2015	18.05	18.59	18.04	18.15
4447	NYSE	FC	Mon, Feb 2, 2015	17.96	18.11	17.52	17.81
4446	NYSE	FC	Fri, Jan 30, 2015	18.05	18.41	17.96	18.07
4445	NYSE	FC	Thu, Jan 29, 2015	18.11	18.28	17.91	18.24
4444	NYSE	FC	Wed, Jan 28, 2015	18.36	18.61	18.06	18.19
4443	NYSE	FC	Tue, Jan 27, 2015	18.03	18.62	18.03	18.36
4442	NYSE	FC	Mon, Jan 26, 2015	18.21	18.49	17.95	18.36
4441	NYSE	FC	Fri, Jan 23, 2015	18.27	18.62	17.99	18.59
4440	NYSE	FC	Thu, Jan 22, 2015	17.77	18.41	17.73	18.34
4439	NYSE	FC	Wed, Jan 21, 2015	17.46	17.96	17.39	17.81
4438	NYSE	FC	Tue, Jan 20, 2015	17.74	17.77	17.45	17.55
4437	NYSE	FC	Fri, Jan 16, 2015	17.16	17.72	16.68	17.70
4436	NYSE	FC	Thu, Jan 15, 2015	18.04	18.04	17.18	17.25
4435	NYSE	FC	Wed, Jan 14, 2015	17.91	18.18	17.73	18.01
4434	NYSE	FC	Tue, Jan 13, 2015	17.80	18.34	17.80	18.20
4433	NYSE	FC	Mon, Jan 12, 2015	18.43	18.46	17.55	17.76
4432	NYSE	FC	Fri, Jan 9, 2015	19.12	19.18	18.45	18.50
4431	NYSE	FC	Thu, Jan 8, 2015	18.72	18.88	18.51	18.79
4430	NYSE	FC	Wed, Jan 7, 2015	18.50	18.61	18.41	18.60
4429	NYSE	FC	Tue, Jan 6, 2015	19.25	19.25	18.47	18.53
4428	NYSE	FC	Mon, Jan 5, 2015	19.39	19.93	19.25	19.25
4427	NYSE	FC	Fri, Jan 2, 2015	19.33	19.70	19.04	19.60
4426	NYSE	FC	Wed, Dec 31, 2014	19.61	19.73	19.27	19.36
4425	NYSE	FC	Tue, Dec 30, 2014	20.08	20.08	19.46	19.53
4424	NYSE	FC	Mon, Dec 29, 2014	19.51	20.10	19.50	20.00
4423	NYSE	FC	Fri, Dec 26, 2014	19.53	19.58	19.31	19.54
4422	NYSE	FC	Wed, Dec 24, 2014	19.45	19.60	19.18	19.45
4421	NYSE	FC	Tue, Dec 23, 2014	19.40	19.65	19.25	19.46
4420	NYSE	FC	Mon, Dec 22, 2014	19.18	19.53	19.11	19.37
4419	NYSE	FC	Fri, Dec 19, 2014	19.52	19.61	19.18	19.28
4418	NYSE	FC	Thu, Dec 18, 2014	19.34	19.75	19.01	19.58
4417	NYSE	FC	Wed, Dec 17, 2014	19.02	19.25	18.77	19.24
4416	NYSE	FC	Tue, Dec 16, 2014	18.83	19.10	18.83	18.95
4415	NYSE	FC	Mon, Dec 15, 2014	18.90	19.09	18.73	18.92
4414	NYSE	FC	Fri, Dec 12, 2014	18.53	18.87	18.36	18.72
4413	NYSE	FC	Thu, Dec 11, 2014	19.09	19.11	18.66	18.72
4412	NYSE	FC	Wed, Dec 10, 2014	19.44	19.54	19.00	19.05
4411	NYSE	FC	Tue, Dec 9, 2014	19.01	19.60	18.65	19.56
4410	NYSE	FC	Mon, Dec 8, 2014	19.76	19.89	19.01	19.10
4409	NYSE	FC	Fri, Dec 5, 2014	19.92	20.19	19.74	19.76
4408	NYSE	FC	Thu, Dec 4, 2014	20.12	20.24	19.87	20.01
4407	NYSE	FC	Wed, Dec 3, 2014	19.17	20.10	19.17	20.07
4406	NYSE	FC	Tue, Dec 2, 2014	18.96	19.31	18.87	19.28
4405	NYSE	FC	Mon, Dec 1, 2014	18.67	19.00	18.67	18.87
4404	NYSE	FC	Fri, Nov 28, 2014	18.98	19.34	18.83	18.88
4403	NYSE	FC	Wed, Nov 26, 2014	18.89	19.11	18.80	19.00
4402	NYSE	FC	Tue, Nov 25, 2014	18.94	19.00	18.80	18.99
4401	NYSE	FC	Mon, Nov 24, 2014	19.27	19.40	18.85	19.00
4400	NYSE	FC	Fri, Nov 21, 2014	19.85	19.85	19.27	19.33
4399	NYSE	FC	Thu, Nov 20, 2014	19.53	19.66	19.40	19.58
4398	NYSE	FC	Wed, Nov 19, 2014	20.21	20.21	19.61	19.65
4397	NYSE	FC	Tue, Nov 18, 2014	20.15	20.25	20.10	20.20
4396	NYSE	FC	Mon, Nov 17, 2014	19.95	20.14	19.86	20.10
4395	NYSE	FC	Fri, Nov 14, 2014	20.01	20.33	19.95	20.00
4394	NYSE	FC	Thu, Nov 13, 2014	19.86	20.12	19.84	20.04
4393	NYSE	FC	Wed, Nov 12, 2014	19.31	19.83	19.18	19.79
4392	NYSE	FC	Tue, Nov 11, 2014	19.14	19.23	18.90	19.17
4391	NYSE	FC	Mon, Nov 10, 2014	20.02	20.02	19.07	19.15
4390	NYSE	FC	Fri, Nov 7, 2014	20.09	20.20	19.70	19.97
4389	NYSE	FC	Thu, Nov 6, 2014	19.80	20.01	19.36	19.99
4388	NYSE	FC	Wed, Nov 5, 2014	19.95	19.97	19.62	19.88
4387	NYSE	FC	Tue, Nov 4, 2014	19.61	20.02	19.22	19.86
4386	NYSE	FC	Mon, Nov 3, 2014	19.56	19.76	19.50	19.73
4385	NYSE	FC	Fri, Oct 31, 2014	19.50	19.75	19.38	19.61
4384	NYSE	FC	Thu, Oct 30, 2014	19.04	19.25	18.83	19.22
4383	NYSE	FC	Wed, Oct 29, 2014	18.97	19.15	18.92	19.01
4382	NYSE	FC	Tue, Oct 28, 2014	18.92	19.07	18.86	19.00
4381	NYSE	FC	Mon, Oct 27, 2014	18.80	18.98	18.79	18.96
4380	NYSE	FC	Fri, Oct 24, 2014	18.91	18.92	18.79	18.88
4379	NYSE	FC	Thu, Oct 23, 2014	19.02	19.10	18.83	18.96
4378	NYSE	FC	Wed, Oct 22, 2014	19.00	19.10	18.34	19.00
4377	NYSE	FC	Tue, Oct 21, 2014	19.02	19.02	18.80	18.90
4376	NYSE	FC	Mon, Oct 20, 2014	18.91	19.05	18.65	19.01
4375	NYSE	FC	Fri, Oct 17, 2014	19.37	19.37	18.78	18.92
4374	NYSE	FC	Thu, Oct 16, 2014	18.88	19.58	18.88	19.09
4373	NYSE	FC	Wed, Oct 15, 2014	18.98	19.25	18.70	19.07
4372	NYSE	FC	Tue, Oct 14, 2014	19.19	19.24	18.73	19.11
4371	NYSE	FC	Mon, Oct 13, 2014	18.94	19.19	18.64	18.93
4370	NYSE	FC	Fri, Oct 10, 2014	18.34	19.20	18.27	18.85
4369	NYSE	FC	Thu, Oct 9, 2014	18.95	18.95	18.28	18.50
4368	NYSE	FC	Wed, Oct 8, 2014	18.47	19.00	18.37	18.95
4367	NYSE	FC	Tue, Oct 7, 2014	18.82	18.82	18.27	18.51
4366	NYSE	FC	Mon, Oct 6, 2014	19.41	19.41	18.84	18.91
4365	NYSE	FC	Fri, Oct 3, 2014	19.44	19.55	19.13	19.20
4364	NYSE	FC	Thu, Oct 2, 2014	19.04	19.08	18.63	19.02
4363	NYSE	FC	Wed, Oct 1, 2014	19.61	19.63	18.62	18.72
4362	NYSE	FC	Tue, Sep 30, 2014	19.36	19.97	19.36	19.59
4361	NYSE	FC	Mon, Sep 29, 2014	19.80	19.80	19.27	19.56
4360	NYSE	FC	Fri, Sep 26, 2014	19.55	19.79	19.50	19.72
4359	NYSE	FC	Thu, Sep 25, 2014	19.19	19.67	19.19	19.54
4358	NYSE	FC	Wed, Sep 24, 2014	19.30	19.63	19.28	19.59
4357	NYSE	FC	Tue, Sep 23, 2014	19.26	19.36	19.08	19.24
4356	NYSE	FC	Mon, Sep 22, 2014	19.24	19.49	18.86	19.27
4355	NYSE	FC	Fri, Sep 19, 2014	19.20	19.99	18.91	19.39
4354	NYSE	FC	Thu, Sep 18, 2014	19.13	19.24	18.99	19.16
4353	NYSE	FC	Wed, Sep 17, 2014	19.13	19.49	19.01	19.12
4352	NYSE	FC	Tue, Sep 16, 2014	18.51	19.32	18.51	19.16
4351	NYSE	FC	Mon, Sep 15, 2014	18.51	18.65	18.49	18.52
4350	NYSE	FC	Fri, Sep 12, 2014	18.50	18.50	18.31	18.44
4349	NYSE	FC	Thu, Sep 11, 2014	18.80	18.93	18.50	18.52
4348	NYSE	FC	Wed, Sep 10, 2014	18.95	18.96	18.75	18.84
4347	NYSE	FC	Tue, Sep 9, 2014	18.77	18.94	18.71	18.90
4346	NYSE	FC	Mon, Sep 8, 2014	19.18	19.40	18.76	18.80
4345	NYSE	FC	Fri, Sep 5, 2014	18.78	19.19	18.74	19.07
4344	NYSE	FC	Thu, Sep 4, 2014	19.03	19.15	18.78	18.87
4343	NYSE	FC	Wed, Sep 3, 2014	19.02	19.23	18.92	19.02
4342	NYSE	FC	Tue, Sep 2, 2014	19.04	19.06	18.98	19.00
4341	NYSE	FC	Fri, Aug 29, 2014	19.00	19.09	18.97	19.07
4340	NYSE	FC	Thu, Aug 28, 2014	19.08	19.16	18.99	19.02
4339	NYSE	FC	Wed, Aug 27, 2014	19.30	19.36	19.00	19.33
4338	NYSE	FC	Tue, Aug 26, 2014	18.94	19.31	18.88	19.23
4337	NYSE	FC	Mon, Aug 25, 2014	19.40	19.46	18.95	19.01
4336	NYSE	FC	Fri, Aug 22, 2014	19.26	19.57	19.25	19.31
4335	NYSE	FC	Thu, Aug 21, 2014	19.18	19.26	19.11	19.26
4334	NYSE	FC	Wed, Aug 20, 2014	19.10	19.31	19.10	19.29
4333	NYSE	FC	Tue, Aug 19, 2014	19.24	19.59	18.94	19.43
4332	NYSE	FC	Mon, Aug 18, 2014	19.21	19.34	19.01	19.30
4331	NYSE	FC	Fri, Aug 15, 2014	19.56	19.56	18.87	19.02
4330	NYSE	FC	Thu, Aug 14, 2014	19.60	19.66	19.34	19.34
4329	NYSE	FC	Wed, Aug 13, 2014	19.22	19.54	19.16	19.49
4328	NYSE	FC	Tue, Aug 12, 2014	19.59	19.60	19.05	19.25
4327	NYSE	FC	Mon, Aug 11, 2014	19.50	19.90	19.47	19.71
4326	NYSE	FC	Fri, Aug 8, 2014	19.10	19.42	18.96	19.36
4325	NYSE	FC	Thu, Aug 7, 2014	19.13	19.34	19.06	19.14
4324	NYSE	FC	Wed, Aug 6, 2014	19.05	19.22	18.91	19.11
4323	NYSE	FC	Tue, Aug 5, 2014	18.91	19.08	18.68	19.05
4322	NYSE	FC	Mon, Aug 4, 2014	18.96	19.10	18.86	19.02
4321	NYSE	FC	Fri, Aug 1, 2014	18.95	19.09	18.76	18.93
4320	NYSE	FC	Thu, Jul 31, 2014	18.90	19.01	18.80	18.86
4319	NYSE	FC	Wed, Jul 30, 2014	18.93	19.12	18.93	19.11
4318	NYSE	FC	Tue, Jul 29, 2014	18.84	18.97	18.72	18.86
4317	NYSE	FC	Mon, Jul 28, 2014	19.02	19.02	18.73	18.80
4316	NYSE	FC	Fri, Jul 25, 2014	18.78	19.01	18.76	18.91
4315	NYSE	FC	Thu, Jul 24, 2014	19.15	19.35	18.96	18.97
4314	NYSE	FC	Wed, Jul 23, 2014	19.31	19.31	18.93	19.02
4313	NYSE	FC	Tue, Jul 22, 2014	19.31	19.49	19.23	19.35
4312	NYSE	FC	Mon, Jul 21, 2014	19.20	19.39	18.68	19.24
4311	NYSE	FC	Fri, Jul 18, 2014	18.95	19.39	18.95	19.35
4310	NYSE	FC	Thu, Jul 17, 2014	19.44	19.57	18.97	19.04
4309	NYSE	FC	Wed, Jul 16, 2014	19.71	20.01	19.45	19.60
4308	NYSE	FC	Tue, Jul 15, 2014	19.75	19.79	19.60	19.67
4307	NYSE	FC	Mon, Jul 14, 2014	19.74	19.99	19.58	19.71
4306	NYSE	FC	Fri, Jul 11, 2014	19.50	19.75	19.49	19.58
4305	NYSE	FC	Thu, Jul 10, 2014	19.31	19.51	19.25	19.46
4304	NYSE	FC	Wed, Jul 9, 2014	19.57	19.68	19.46	19.51
4303	NYSE	FC	Tue, Jul 8, 2014	19.85	19.85	19.54	19.55
4302	NYSE	FC	Mon, Jul 7, 2014	20.01	20.13	19.83	19.91
4301	NYSE	FC	Thu, Jul 3, 2014	20.23	20.23	20.00	20.13
4300	NYSE	FC	Wed, Jul 2, 2014	20.15	20.52	20.00	20.20
4299	NYSE	FC	Tue, Jul 1, 2014	20.50	20.58	20.04	20.13
4298	NYSE	FC	Mon, Jun 30, 2014	20.02	20.31	19.90	20.13
4297	NYSE	FC	Fri, Jun 27, 2014	20.37	20.54	19.86	20.03
4296	NYSE	FC	Thu, Jun 26, 2014	20.57	20.71	20.39	20.60
4295	NYSE	FC	Wed, Jun 25, 2014	20.77	20.77	20.40	20.58
4294	NYSE	FC	Tue, Jun 24, 2014	20.89	21.10	20.79	20.90
4293	NYSE	FC	Mon, Jun 23, 2014	21.20	21.20	20.74	21.00
4292	NYSE	FC	Fri, Jun 20, 2014	21.45	21.45	21.07	21.17
4291	NYSE	FC	Thu, Jun 19, 2014	21.21	21.60	21.21	21.39
4290	NYSE	FC	Wed, Jun 18, 2014	21.51	21.71	21.28	21.40
4289	NYSE	FC	Tue, Jun 17, 2014	21.70	21.90	21.44	21.59
4288	NYSE	FC	Mon, Jun 16, 2014	21.76	21.93	21.66	21.73
4287	NYSE	FC	Fri, Jun 13, 2014	22.04	22.09	21.61	21.87
4286	NYSE	FC	Thu, Jun 12, 2014	21.53	22.07	21.53	22.02
4285	NYSE	FC	Wed, Jun 11, 2014	22.09	22.12	21.62	21.89
4284	NYSE	FC	Tue, Jun 10, 2014	21.94	22.21	21.87	22.13
4283	NYSE	FC	Mon, Jun 9, 2014	22.06	22.52	21.83	22.08
4282	NYSE	FC	Fri, Jun 6, 2014	22.64	22.75	22.36	22.50
4281	NYSE	FC	Thu, Jun 5, 2014	22.29	22.74	21.88	22.74
4280	NYSE	FC	Wed, Jun 4, 2014	21.65	22.12	21.42	22.12
4279	NYSE	FC	Tue, Jun 3, 2014	21.69	21.91	21.59	21.80
4278	NYSE	FC	Mon, Jun 2, 2014	21.68	21.87	21.51	21.77
4277	NYSE	FC	Fri, May 30, 2014	21.70	21.93	21.55	21.75
4276	NYSE	FC	Thu, May 29, 2014	21.58	21.72	21.38	21.59
4275	NYSE	FC	Wed, May 28, 2014	21.29	21.53	21.23	21.51
4274	NYSE	FC	Tue, May 27, 2014	21.38	21.50	21.28	21.42
4273	NYSE	FC	Fri, May 23, 2014	21.18	21.31	20.83	21.15
4272	NYSE	FC	Thu, May 22, 2014	20.81	21.28	20.78	21.09
4271	NYSE	FC	Wed, May 21, 2014	21.17	21.17	20.71	20.78
4270	NYSE	FC	Tue, May 20, 2014	21.06	21.43	20.81	21.03
4269	NYSE	FC	Mon, May 19, 2014	20.68	21.50	20.68	21.21
4268	NYSE	FC	Fri, May 16, 2014	20.76	21.36	20.50	20.77
4267	NYSE	FC	Thu, May 15, 2014	20.61	20.82	20.36	20.65
4266	NYSE	FC	Wed, May 14, 2014	21.02	21.12	20.65	20.81
4265	NYSE	FC	Tue, May 13, 2014	21.12	21.38	20.77	21.02
4264	NYSE	FC	Mon, May 12, 2014	20.80	21.50	20.80	21.37
4263	NYSE	FC	Fri, May 9, 2014	20.06	20.85	20.06	20.78
4262	NYSE	FC	Thu, May 8, 2014	20.40	20.41	20.04	20.21
4261	NYSE	FC	Wed, May 7, 2014	20.26	20.39	20.00	20.37
4260	NYSE	FC	Tue, May 6, 2014	20.25	20.46	20.05	20.25
4259	NYSE	FC	Mon, May 5, 2014	20.19	20.69	19.95	20.23
4258	NYSE	FC	Fri, May 2, 2014	20.31	20.48	20.10	20.26
4257	NYSE	FC	Thu, May 1, 2014	20.31	20.64	19.96	20.33
4256	NYSE	FC	Wed, Apr 30, 2014	20.27	20.70	19.65	20.27
4255	NYSE	FC	Tue, Apr 29, 2014	20.65	20.84	20.36	20.38
4254	NYSE	FC	Mon, Apr 28, 2014	20.83	20.98	20.06	20.47
4253	NYSE	FC	Fri, Apr 25, 2014	21.20	21.34	20.50	20.77
4252	NYSE	FC	Thu, Apr 24, 2014	21.46	21.50	21.26	21.41
4251	NYSE	FC	Wed, Apr 23, 2014	21.45	21.49	21.11	21.30
4250	NYSE	FC	Tue, Apr 22, 2014	20.70	21.48	20.41	21.46
4249	NYSE	FC	Mon, Apr 21, 2014	20.61	20.85	20.30	20.66
4248	NYSE	FC	Thu, Apr 17, 2014	19.99	20.70	19.86	20.61
4247	NYSE	FC	Wed, Apr 16, 2014	19.62	20.09	19.25	20.01
4246	NYSE	FC	Tue, Apr 15, 2014	19.20	19.55	19.10	19.41
4245	NYSE	FC	Mon, Apr 14, 2014	19.33	19.69	19.16	19.36
4244	NYSE	FC	Fri, Apr 11, 2014	18.79	19.27	18.29	19.13
4243	NYSE	FC	Thu, Apr 10, 2014	19.56	19.59	18.88	19.03
4242	NYSE	FC	Wed, Apr 9, 2014	19.49	19.68	19.49	19.53
4241	NYSE	FC	Tue, Apr 8, 2014	19.99	20.02	19.10	19.54
4240	NYSE	FC	Mon, Apr 7, 2014	20.26	20.28	19.94	20.00
4239	NYSE	FC	Fri, Apr 4, 2014	19.99	20.42	19.47	20.21
4238	NYSE	FC	Thu, Apr 3, 2014	19.91	20.85	19.80	19.86
4237	NYSE	FC	Wed, Apr 2, 2014	20.39	20.45	19.78	20.00
4236	NYSE	FC	Tue, Apr 1, 2014	19.93	20.53	19.92	20.39
4235	NYSE	FC	Mon, Mar 31, 2014	19.87	20.30	19.75	19.77
4234	NYSE	FC	Fri, Mar 28, 2014	19.84	20.31	19.78	19.80
4233	NYSE	FC	Thu, Mar 27, 2014	19.63	19.96	19.46	19.90
4232	NYSE	FC	Wed, Mar 26, 2014	20.07	20.07	19.46	19.55
4231	NYSE	FC	Tue, Mar 25, 2014	20.12	20.38	19.88	19.88
4230	NYSE	FC	Mon, Mar 24, 2014	20.38	20.57	20.00	20.09
4229	NYSE	FC	Fri, Mar 21, 2014	21.00	21.05	20.53	20.58
4228	NYSE	FC	Thu, Mar 20, 2014	21.01	21.25	20.86	20.91
4227	NYSE	FC	Wed, Mar 19, 2014	21.17	21.52	21.03	21.07
4226	NYSE	FC	Tue, Mar 18, 2014	21.33	21.41	21.09	21.26
4225	NYSE	FC	Mon, Mar 17, 2014	21.50	21.50	21.26	21.26
4224	NYSE	FC	Fri, Mar 14, 2014	21.24	21.47	21.10	21.34
4223	NYSE	FC	Thu, Mar 13, 2014	21.35	21.46	21.14	21.28
4222	NYSE	FC	Wed, Mar 12, 2014	21.30	21.49	21.20	21.41
4221	NYSE	FC	Tue, Mar 11, 2014	21.20	21.55	20.96	21.45
4220	NYSE	FC	Mon, Mar 10, 2014	21.39	21.68	21.33	21.68
4219	NYSE	FC	Fri, Mar 7, 2014	21.56	21.77	21.40	21.56
4218	NYSE	FC	Thu, Mar 6, 2014	22.47	22.47	21.22	21.44
4217	NYSE	FC	Wed, Mar 5, 2014	22.10	22.50	21.98	22.30
4216	NYSE	FC	Tue, Mar 4, 2014	21.06	22.50	21.06	22.05
4215	NYSE	FC	Mon, Mar 3, 2014	20.70	21.13	20.51	20.90
4214	NYSE	FC	Fri, Feb 28, 2014	20.97	21.23	20.80	20.95
4213	NYSE	FC	Thu, Feb 27, 2014	20.71	21.03	20.50	20.99
4212	NYSE	FC	Wed, Feb 26, 2014	20.70	21.05	20.70	20.85
4211	NYSE	FC	Tue, Feb 25, 2014	20.89	20.94	20.55	20.71
4210	NYSE	FC	Mon, Feb 24, 2014	20.89	21.24	20.84	20.96
4209	NYSE	FC	Fri, Feb 21, 2014	21.41	21.41	21.00	21.02
4208	NYSE	FC	Thu, Feb 20, 2014	20.78	21.40	20.62	21.31
4207	NYSE	FC	Wed, Feb 19, 2014	20.79	21.00	20.58	20.79
4206	NYSE	FC	Tue, Feb 18, 2014	20.93	20.98	20.63	20.87
4205	NYSE	FC	Fri, Feb 14, 2014	20.94	21.00	20.61	20.82
4204	NYSE	FC	Thu, Feb 13, 2014	19.46	21.00	19.43	20.88
4203	NYSE	FC	Wed, Feb 12, 2014	19.58	19.68	19.26	19.63
4202	NYSE	FC	Tue, Feb 11, 2014	19.24	19.96	19.24	19.54
4201	NYSE	FC	Mon, Feb 10, 2014	19.24	19.33	19.04	19.33
4200	NYSE	FC	Fri, Feb 7, 2014	18.70	19.26	18.57	19.26
4199	NYSE	FC	Thu, Feb 6, 2014	18.50	18.85	18.50	18.70
4198	NYSE	FC	Wed, Feb 5, 2014	18.51	18.66	18.40	18.61
4197	NYSE	FC	Tue, Feb 4, 2014	18.32	18.80	18.17	18.69
4196	NYSE	FC	Mon, Feb 3, 2014	18.99	19.07	17.95	18.29
4195	NYSE	FC	Fri, Jan 31, 2014	19.21	19.26	19.00	19.11
4194	NYSE	FC	Thu, Jan 30, 2014	19.64	19.68	19.40	19.59
4193	NYSE	FC	Wed, Jan 29, 2014	19.85	20.00	19.28	19.55
4192	NYSE	FC	Tue, Jan 28, 2014	19.80	20.00	19.74	19.98
4191	NYSE	FC	Mon, Jan 27, 2014	20.64	20.64	19.84	19.86
4190	NYSE	FC	Fri, Jan 24, 2014	20.32	20.59	20.13	20.53
4189	NYSE	FC	Thu, Jan 23, 2014	20.25	20.53	20.19	20.47
4188	NYSE	FC	Wed, Jan 22, 2014	20.05	20.43	20.05	20.28
4187	NYSE	FC	Tue, Jan 21, 2014	19.34	20.25	19.15	20.11
4186	NYSE	FC	Fri, Jan 17, 2014	19.02	19.37	18.71	19.35
4185	NYSE	FC	Thu, Jan 16, 2014	18.87	19.00	18.85	18.98
4184	NYSE	FC	Wed, Jan 15, 2014	18.97	19.12	18.97	19.02
4183	NYSE	FC	Tue, Jan 14, 2014	18.71	19.07	18.71	19.00
4182	NYSE	FC	Mon, Jan 13, 2014	19.24	19.24	18.67	18.87
4181	NYSE	FC	Fri, Jan 10, 2014	19.34	19.45	19.21	19.43
4180	NYSE	FC	Thu, Jan 9, 2014	19.80	19.86	19.23	19.37
4179	NYSE	FC	Wed, Jan 8, 2014	19.00	19.90	18.75	19.79
4178	NYSE	FC	Tue, Jan 7, 2014	19.65	20.08	19.65	20.07
4177	NYSE	FC	Mon, Jan 6, 2014	19.94	19.97	19.41	19.65
4176	NYSE	FC	Fri, Jan 3, 2014	19.93	20.12	19.78	19.83
4175	NYSE	FC	Thu, Jan 2, 2014	19.85	19.90	19.44	19.81
4174	NYSE	FC	Tue, Dec 31, 2013	20.08	20.08	19.79	19.88
4173	NYSE	FC	Mon, Dec 30, 2013	20.00	20.20	19.84	20.03
4172	NYSE	FC	Fri, Dec 27, 2013	20.37	20.56	19.92	20.00
4171	NYSE	FC	Thu, Dec 26, 2013	20.57	20.57	20.09	20.41
4170	NYSE	FC	Tue, Dec 24, 2013	20.39	20.51	20.37	20.42
4169	NYSE	FC	Mon, Dec 23, 2013	20.26	20.55	20.13	20.44
4168	NYSE	FC	Fri, Dec 20, 2013	19.78	20.17	19.61	20.14
4167	NYSE	FC	Thu, Dec 19, 2013	19.58	19.84	19.52	19.79
4166	NYSE	FC	Wed, Dec 18, 2013	19.81	19.90	19.50	19.57
4165	NYSE	FC	Tue, Dec 17, 2013	20.03	20.03	19.82	19.95
4164	NYSE	FC	Mon, Dec 16, 2013	20.17	20.24	20.00	20.13
4163	NYSE	FC	Fri, Dec 13, 2013	19.84	20.09	19.83	19.98
4162	NYSE	FC	Thu, Dec 12, 2013	19.75	20.18	19.71	19.84
4161	NYSE	FC	Wed, Dec 11, 2013	20.34	20.49	19.58	19.67
4160	NYSE	FC	Tue, Dec 10, 2013	20.47	20.50	20.10	20.24
4159	NYSE	FC	Mon, Dec 9, 2013	20.29	20.43	20.09	20.40
4158	NYSE	FC	Fri, Dec 6, 2013	19.80	20.22	19.63	20.09
4157	NYSE	FC	Thu, Dec 5, 2013	19.56	19.60	19.19	19.50
4156	NYSE	FC	Wed, Dec 4, 2013	19.65	19.75	19.40	19.62
4155	NYSE	FC	Tue, Dec 3, 2013	19.61	19.72	19.31	19.67
4154	NYSE	FC	Mon, Dec 2, 2013	20.39	20.44	19.62	19.63
4153	NYSE	FC	Fri, Nov 29, 2013	20.16	20.64	20.16	20.35
4152	NYSE	FC	Wed, Nov 27, 2013	19.75	19.99	19.66	19.97
4151	NYSE	FC	Tue, Nov 26, 2013	19.77	19.91	19.66	19.74
4150	NYSE	FC	Mon, Nov 25, 2013	19.68	19.88	19.68	19.80
4149	NYSE	FC	Fri, Nov 22, 2013	20.00	20.33	19.42	19.68
4148	NYSE	FC	Thu, Nov 21, 2013	19.17	19.95	19.17	19.94
4147	NYSE	FC	Wed, Nov 20, 2013	19.62	19.73	18.98	19.09
4146	NYSE	FC	Tue, Nov 19, 2013	19.75	20.27	19.46	19.57
4145	NYSE	FC	Mon, Nov 18, 2013	20.02	20.06	19.69	19.92
4144	NYSE	FC	Fri, Nov 15, 2013	19.84	20.30	19.65	20.07
4143	NYSE	FC	Thu, Nov 14, 2013	20.17	20.17	19.30	19.89
4142	NYSE	FC	Wed, Nov 13, 2013	20.67	20.81	19.98	20.27
4141	NYSE	FC	Tue, Nov 12, 2013	19.52	20.85	19.30	20.75
4140	NYSE	FC	Mon, Nov 11, 2013	19.49	19.72	19.30	19.52
4139	NYSE	FC	Fri, Nov 8, 2013	18.74	19.49	18.74	19.43
4138	NYSE	FC	Thu, Nov 7, 2013	18.39	18.55	18.34	18.34
4137	NYSE	FC	Wed, Nov 6, 2013	18.55	18.59	18.40	18.46
4136	NYSE	FC	Tue, Nov 5, 2013	18.61	18.61	18.44	18.51
4135	NYSE	FC	Mon, Nov 4, 2013	18.78	18.85	18.45	18.65
4134	NYSE	FC	Fri, Nov 1, 2013	18.81	18.91	18.26	18.79
4133	NYSE	FC	Thu, Oct 31, 2013	18.82	18.93	18.49	18.80
4132	NYSE	FC	Wed, Oct 30, 2013	19.00	19.00	18.86	18.86
4131	NYSE	FC	Tue, Oct 29, 2013	18.98	19.00	18.95	19.00
4130	NYSE	FC	Mon, Oct 28, 2013	18.98	19.00	18.87	18.98
4129	NYSE	FC	Fri, Oct 25, 2013	19.00	19.05	18.89	18.98
4128	NYSE	FC	Thu, Oct 24, 2013	19.00	19.00	18.83	18.99
4127	NYSE	FC	Wed, Oct 23, 2013	18.83	19.00	18.83	19.00
4126	NYSE	FC	Tue, Oct 22, 2013	18.99	19.00	18.86	18.98
4125	NYSE	FC	Mon, Oct 21, 2013	19.00	19.00	18.85	18.99
4124	NYSE	FC	Fri, Oct 18, 2013	19.00	19.00	18.81	18.99
4123	NYSE	FC	Thu, Oct 17, 2013	18.97	19.00	18.92	18.94
4122	NYSE	FC	Wed, Oct 16, 2013	19.07	19.12	18.78	18.98
4121	NYSE	FC	Tue, Oct 15, 2013	18.90	19.05	18.85	18.97
4120	NYSE	FC	Mon, Oct 14, 2013	18.99	19.13	18.93	19.00
4119	NYSE	FC	Fri, Oct 11, 2013	19.00	19.05	18.84	18.99
4118	NYSE	FC	Thu, Oct 10, 2013	19.00	19.11	18.93	19.00
4117	NYSE	FC	Wed, Oct 9, 2013	18.96	19.17	18.81	18.94
4116	NYSE	FC	Tue, Oct 8, 2013	19.13	19.17	18.88	18.88
4115	NYSE	FC	Mon, Oct 7, 2013	19.14	19.22	19.10	19.10
4114	NYSE	FC	Fri, Oct 4, 2013	18.98	19.54	18.95	19.31
4113	NYSE	FC	Thu, Oct 3, 2013	19.05	19.23	18.73	19.00
4112	NYSE	FC	Wed, Oct 2, 2013	18.85	19.16	18.41	19.00
4111	NYSE	FC	Tue, Oct 1, 2013	17.88	18.83	17.80	18.80
4110	NYSE	FC	Mon, Sep 30, 2013	17.45	18.00	17.42	17.95
4109	NYSE	FC	Fri, Sep 27, 2013	17.41	17.57	17.35	17.54
4108	NYSE	FC	Thu, Sep 26, 2013	17.25	17.52	17.06	17.51
4107	NYSE	FC	Wed, Sep 25, 2013	17.56	17.56	17.02	17.02
4106	NYSE	FC	Tue, Sep 24, 2013	17.59	17.93	17.41	17.62
4105	NYSE	FC	Mon, Sep 23, 2013	17.81	17.94	17.58	17.59
4104	NYSE	FC	Fri, Sep 20, 2013	17.75	18.00	17.70	17.77
4103	NYSE	FC	Thu, Sep 19, 2013	17.68	17.68	17.34	17.67
4102	NYSE	FC	Wed, Sep 18, 2013	17.61	17.92	17.30	17.62
4101	NYSE	FC	Tue, Sep 17, 2013	16.76	17.67	16.76	17.66
4100	NYSE	FC	Mon, Sep 16, 2013	16.75	16.75	16.58	16.61
4099	NYSE	FC	Fri, Sep 13, 2013	16.53	16.75	16.40	16.69
4098	NYSE	FC	Thu, Sep 12, 2013	16.51	16.55	16.36	16.53
4097	NYSE	FC	Wed, Sep 11, 2013	16.56	16.65	16.55	16.58
4096	NYSE	FC	Tue, Sep 10, 2013	16.75	16.75	16.50	16.55
4095	NYSE	FC	Mon, Sep 9, 2013	16.02	16.75	15.90	16.75
4094	NYSE	FC	Fri, Sep 6, 2013	16.05	16.05	15.90	15.98
4093	NYSE	FC	Thu, Sep 5, 2013	15.99	16.17	15.90	16.02
4092	NYSE	FC	Wed, Sep 4, 2013	16.16	16.19	15.97	15.98
4091	NYSE	FC	Tue, Sep 3, 2013	15.99	16.08	15.76	16.01
4090	NYSE	FC	Fri, Aug 30, 2013	15.78	15.94	15.55	15.71
4089	NYSE	FC	Thu, Aug 29, 2013	15.27	15.83	15.20	15.81
4088	NYSE	FC	Wed, Aug 28, 2013	15.11	15.28	14.98	15.26
4087	NYSE	FC	Tue, Aug 27, 2013	15.49	15.49	15.09	15.12
4086	NYSE	FC	Mon, Aug 26, 2013	15.86	15.86	15.50	15.65
4085	NYSE	FC	Fri, Aug 23, 2013	16.30	16.30	15.65	15.85
4084	NYSE	FC	Thu, Aug 22, 2013	15.17	16.68	15.12	16.38
4083	NYSE	FC	Wed, Aug 21, 2013	15.02	15.18	14.87	15.05
4082	NYSE	FC	Tue, Aug 20, 2013	14.83	15.13	14.81	15.10
4081	NYSE	FC	Mon, Aug 19, 2013	14.94	15.24	14.75	14.78
4080	NYSE	FC	Fri, Aug 16, 2013	15.39	15.54	14.56	15.00
4079	NYSE	FC	Thu, Aug 15, 2013	15.55	15.71	15.35	15.48
4078	NYSE	FC	Wed, Aug 14, 2013	15.91	15.91	15.71	15.73
4077	NYSE	FC	Tue, Aug 13, 2013	15.85	16.05	15.70	16.03
4076	NYSE	FC	Mon, Aug 12, 2013	15.92	16.06	15.64	16.06
4075	NYSE	FC	Fri, Aug 9, 2013	16.20	16.25	16.03	16.05
4074	NYSE	FC	Thu, Aug 8, 2013	16.09	16.38	15.81	16.17
4073	NYSE	FC	Wed, Aug 7, 2013	15.85	16.23	15.70	16.02
4072	NYSE	FC	Tue, Aug 6, 2013	15.86	16.10	15.71	15.86
4071	NYSE	FC	Mon, Aug 5, 2013	15.86	16.04	14.56	15.90
4070	NYSE	FC	Fri, Aug 2, 2013	16.06	16.06	15.75	15.94
4069	NYSE	FC	Thu, Aug 1, 2013	16.34	16.36	15.95	16.08
4068	NYSE	FC	Wed, Jul 31, 2013	16.11	16.64	16.06	16.14
4067	NYSE	FC	Tue, Jul 30, 2013	16.44	16.44	16.01	16.13
4066	NYSE	FC	Mon, Jul 29, 2013	16.25	16.33	16.00	16.32
4065	NYSE	FC	Fri, Jul 26, 2013	16.05	16.48	16.00	16.33
4064	NYSE	FC	Thu, Jul 25, 2013	16.01	16.25	15.95	16.21
4063	NYSE	FC	Wed, Jul 24, 2013	16.43	16.43	15.95	16.00
4062	NYSE	FC	Tue, Jul 23, 2013	16.68	16.68	16.26	16.30
4061	NYSE	FC	Mon, Jul 22, 2013	16.37	16.70	16.33	16.62
4060	NYSE	FC	Fri, Jul 19, 2013	16.00	16.44	15.82	16.27
4059	NYSE	FC	Thu, Jul 18, 2013	16.12	16.42	15.94	16.03
4058	NYSE	FC	Wed, Jul 17, 2013	15.55	16.14	15.45	16.02
4057	NYSE	FC	Tue, Jul 16, 2013	15.50	15.55	15.32	15.51
4056	NYSE	FC	Mon, Jul 15, 2013	15.15	15.47	15.15	15.47
4055	NYSE	FC	Fri, Jul 12, 2013	14.96	15.14	14.90	15.12
4054	NYSE	FC	Thu, Jul 11, 2013	14.98	15.10	14.90	14.97
4053	NYSE	FC	Wed, Jul 10, 2013	14.74	15.00	14.50	14.88
4052	NYSE	FC	Tue, Jul 9, 2013	14.40	14.50	14.31	14.50
4051	NYSE	FC	Mon, Jul 8, 2013	14.45	14.48	14.25	14.34
4050	NYSE	FC	Fri, Jul 5, 2013	14.34	14.45	13.99	14.40
4049	NYSE	FC	Wed, Jul 3, 2013	13.94	14.25	13.65	14.11
4048	NYSE	FC	Tue, Jul 2, 2013	14.20	14.21	13.81	13.99
4047	NYSE	FC	Mon, Jul 1, 2013	13.58	14.30	13.50	14.15
4046	NYSE	FC	Fri, Jun 28, 2013	13.40	13.52	13.07	13.46
4045	NYSE	FC	Thu, Jun 27, 2013	13.43	13.55	13.40	13.43
4044	NYSE	FC	Wed, Jun 26, 2013	13.62	13.64	13.42	13.45
4043	NYSE	FC	Tue, Jun 25, 2013	13.67	13.73	13.51	13.52
4042	NYSE	FC	Mon, Jun 24, 2013	13.70	13.70	13.50	13.50
4041	NYSE	FC	Fri, Jun 21, 2013	13.60	13.79	13.51	13.70
4040	NYSE	FC	Thu, Jun 20, 2013	13.67	13.74	13.50	13.56
4039	NYSE	FC	Wed, Jun 19, 2013	13.92	13.94	13.80	13.89
4038	NYSE	FC	Tue, Jun 18, 2013	13.87	13.97	13.85	13.94
4037	NYSE	FC	Mon, Jun 17, 2013	14.24	14.24	13.84	13.92
4036	NYSE	FC	Fri, Jun 14, 2013	14.18	14.39	14.08	14.20
4035	NYSE	FC	Thu, Jun 13, 2013	13.95	14.23	13.94	14.18
4034	NYSE	FC	Wed, Jun 12, 2013	14.12	14.12	13.86	13.92
4033	NYSE	FC	Tue, Jun 11, 2013	13.97	14.23	13.77	14.00
4032	NYSE	FC	Mon, Jun 10, 2013	14.14	14.18	13.88	14.13
4031	NYSE	FC	Fri, Jun 7, 2013	14.24	14.31	13.96	14.15
4030	NYSE	FC	Thu, Jun 6, 2013	13.90	14.11	13.78	14.11
4029	NYSE	FC	Wed, Jun 5, 2013	13.98	14.09	13.82	13.85
4028	NYSE	FC	Tue, Jun 4, 2013	14.17	14.20	13.92	14.07
4027	NYSE	FC	Mon, Jun 3, 2013	13.91	14.28	13.85	14.12
4026	NYSE	FC	Fri, May 31, 2013	13.85	13.96	13.64	13.79
4025	NYSE	FC	Thu, May 30, 2013	13.82	14.00	13.82	13.92
4024	NYSE	FC	Wed, May 29, 2013	14.22	14.22	13.73	13.80
4023	NYSE	FC	Tue, May 28, 2013	14.15	14.31	14.03	14.30
4022	NYSE	FC	Fri, May 24, 2013	14.12	14.12	13.87	14.02
4021	NYSE	FC	Thu, May 23, 2013	13.75	14.17	13.75	14.17
4020	NYSE	FC	Wed, May 22, 2013	14.00	14.22	14.00	14.15
4019	NYSE	FC	Tue, May 21, 2013	14.01	14.17	13.92	14.03
4018	NYSE	FC	Mon, May 20, 2013	14.13	14.20	13.61	14.02
4017	NYSE	FC	Fri, May 17, 2013	14.23	14.23	13.76	14.14
4016	NYSE	FC	Thu, May 16, 2013	14.20	14.20	14.07	14.19
4015	NYSE	FC	Wed, May 15, 2013	14.19	14.25	14.00	14.21
4014	NYSE	FC	Tue, May 14, 2013	14.08	14.20	14.07	14.20
4013	NYSE	FC	Mon, May 13, 2013	13.91	14.20	13.85	14.10
4012	NYSE	FC	Fri, May 10, 2013	13.75	14.02	13.70	14.00
4011	NYSE	FC	Thu, May 9, 2013	13.92	13.97	13.68	13.71
4010	NYSE	FC	Wed, May 8, 2013	13.92	14.02	13.25	13.93
4009	NYSE	FC	Tue, May 7, 2013	14.20	14.20	13.96	14.02
4008	NYSE	FC	Mon, May 6, 2013	14.19	14.25	14.00	14.22
4007	NYSE	FC	Fri, May 3, 2013	14.09	14.18	13.86	14.02
4006	NYSE	FC	Thu, May 2, 2013	13.62	14.02	13.54	13.96
4005	NYSE	FC	Wed, May 1, 2013	14.07	14.07	13.42	13.58
4004	NYSE	FC	Tue, Apr 30, 2013	13.26	14.14	13.10	14.08
4003	NYSE	FC	Mon, Apr 29, 2013	13.35	13.45	13.21	13.27
4002	NYSE	FC	Fri, Apr 26, 2013	13.33	13.44	13.20	13.30
4001	NYSE	FC	Thu, Apr 25, 2013	13.66	13.66	13.09	13.41
4000	NYSE	FC	Wed, Apr 24, 2013	13.67	13.67	13.54	13.65
3999	NYSE	FC	Tue, Apr 23, 2013	13.75	13.75	13.39	13.64
3998	NYSE	FC	Mon, Apr 22, 2013	13.36	13.64	13.16	13.61
3997	NYSE	FC	Fri, Apr 19, 2013	13.34	13.50	13.13	13.39
3996	NYSE	FC	Thu, Apr 18, 2013	13.52	13.52	13.30	13.35
3995	NYSE	FC	Wed, Apr 17, 2013	13.57	13.57	13.47	13.50
3994	NYSE	FC	Tue, Apr 16, 2013	13.46	13.73	13.43	13.68
3993	NYSE	FC	Mon, Apr 15, 2013	13.89	13.99	13.30	13.40
3992	NYSE	FC	Fri, Apr 12, 2013	13.93	14.03	13.91	13.96
3991	NYSE	FC	Thu, Apr 11, 2013	14.04	14.06	13.88	14.00
3990	NYSE	FC	Wed, Apr 10, 2013	13.79	14.00	13.77	13.94
3989	NYSE	FC	Tue, Apr 9, 2013	13.60	13.83	13.48	13.80
3988	NYSE	FC	Mon, Apr 8, 2013	13.92	14.09	13.19	13.59
3987	NYSE	FC	Fri, Apr 5, 2013	14.16	14.16	13.53	13.90
3986	NYSE	FC	Thu, Apr 4, 2013	14.06	14.40	13.99	14.32
3985	NYSE	FC	Wed, Apr 3, 2013	14.00	14.10	13.99	14.00
3984	NYSE	FC	Tue, Apr 2, 2013	14.08	14.26	13.95	13.98
3983	NYSE	FC	Mon, Apr 1, 2013	14.54	14.54	13.79	14.04
3982	NYSE	FC	Thu, Mar 28, 2013	14.37	14.60	14.27	14.53
3981	NYSE	FC	Wed, Mar 27, 2013	14.29	14.40	14.20	14.37
3980	NYSE	FC	Tue, Mar 26, 2013	14.17	14.50	13.96	14.46
3979	NYSE	FC	Mon, Mar 25, 2013	14.03	14.16	13.90	14.07
3978	NYSE	FC	Fri, Mar 22, 2013	14.02	14.02	13.80	13.94
3977	NYSE	FC	Thu, Mar 21, 2013	14.21	14.21	13.75	14.00
3976	NYSE	FC	Wed, Mar 20, 2013	14.33	14.33	13.95	14.29
3975	NYSE	FC	Tue, Mar 19, 2013	14.25	14.36	14.02	14.27
3974	NYSE	FC	Mon, Mar 18, 2013	13.99	14.33	13.66	14.20
3973	NYSE	FC	Fri, Mar 15, 2013	14.06	14.23	14.00	14.14
3972	NYSE	FC	Thu, Mar 14, 2013	13.87	14.10	13.79	14.05
3971	NYSE	FC	Wed, Mar 13, 2013	13.81	13.82	13.70	13.81
3970	NYSE	FC	Tue, Mar 12, 2013	13.72	13.94	13.71	13.81
3969	NYSE	FC	Mon, Mar 11, 2013	13.79	13.88	13.65	13.72
3968	NYSE	FC	Fri, Mar 8, 2013	14.20	14.20	13.87	13.90
3967	NYSE	FC	Thu, Mar 7, 2013	14.25	14.25	13.96	14.00
3966	NYSE	FC	Wed, Mar 6, 2013	14.34	14.34	14.10	14.20
3965	NYSE	FC	Tue, Mar 5, 2013	14.13	14.20	13.95	14.18
3964	NYSE	FC	Mon, Mar 4, 2013	13.91	14.09	13.77	14.07
3963	NYSE	FC	Fri, Mar 1, 2013	13.52	14.10	13.42	13.91
3962	NYSE	FC	Thu, Feb 28, 2013	13.63	13.89	13.63	13.82
3961	NYSE	FC	Wed, Feb 27, 2013	13.34	13.79	13.34	13.63
3960	NYSE	FC	Tue, Feb 26, 2013	13.34	13.43	13.25	13.34
3959	NYSE	FC	Mon, Feb 25, 2013	13.76	13.76	13.28	13.30
3958	NYSE	FC	Fri, Feb 22, 2013	13.82	13.82	13.44	13.68
3957	NYSE	FC	Thu, Feb 21, 2013	13.70	13.90	13.60	13.70
3956	NYSE	FC	Wed, Feb 20, 2013	14.14	14.24	13.73	13.74
3955	NYSE	FC	Tue, Feb 19, 2013	14.43	14.45	13.96	14.12
3954	NYSE	FC	Fri, Feb 15, 2013	14.50	14.50	14.28	14.45
3953	NYSE	FC	Thu, Feb 14, 2013	14.06	14.50	13.96	14.49
3952	NYSE	FC	Wed, Feb 13, 2013	14.20	14.20	14.05	14.15
3951	NYSE	FC	Tue, Feb 12, 2013	13.98	14.20	13.69	14.14
3950	NYSE	FC	Mon, Feb 11, 2013	14.08	14.08	13.91	13.99
3949	NYSE	FC	Fri, Feb 8, 2013	14.12	14.12	13.90	14.10
3948	NYSE	FC	Thu, Feb 7, 2013	14.05	14.13	13.95	14.07
3947	NYSE	FC	Wed, Feb 6, 2013	14.15	14.18	13.81	14.08
3946	NYSE	FC	Tue, Feb 5, 2013	14.20	14.28	14.13	14.26
3945	NYSE	FC	Mon, Feb 4, 2013	13.99	14.18	13.99	14.15
3944	NYSE	FC	Fri, Feb 1, 2013	13.94	14.17	13.84	14.08
3943	NYSE	FC	Thu, Jan 31, 2013	13.84	13.94	13.72	13.88
3942	NYSE	FC	Wed, Jan 30, 2013	13.73	13.97	13.56	13.86
3941	NYSE	FC	Tue, Jan 29, 2013	13.45	13.79	13.45	13.79
3940	NYSE	FC	Mon, Jan 28, 2013	13.03	13.50	13.01	13.43
3939	NYSE	FC	Fri, Jan 25, 2013	13.16	13.25	12.97	13.04
3938	NYSE	FC	Thu, Jan 24, 2013	13.13	13.24	12.68	13.06
3937	NYSE	FC	Wed, Jan 23, 2013	12.95	13.24	12.91	13.15
3936	NYSE	FC	Tue, Jan 22, 2013	12.91	13.00	12.85	12.94
3935	NYSE	FC	Fri, Jan 18, 2013	12.82	13.00	12.75	12.94
3934	NYSE	FC	Thu, Jan 17, 2013	12.72	12.87	12.61	12.85
3933	NYSE	FC	Wed, Jan 16, 2013	12.83	12.83	12.61	12.69
3932	NYSE	FC	Tue, Jan 15, 2013	12.60	12.89	12.60	12.85
3931	NYSE	FC	Mon, Jan 14, 2013	12.99	13.04	12.56	12.67
3930	NYSE	FC	Fri, Jan 11, 2013	13.08	13.10	13.00	13.07
3929	NYSE	FC	Thu, Jan 10, 2013	13.10	13.10	12.53	13.04
3928	NYSE	FC	Wed, Jan 9, 2013	13.17	13.17	13.02	13.10
3927	NYSE	FC	Tue, Jan 8, 2013	13.12	13.20	13.01	13.15
3926	NYSE	FC	Mon, Jan 7, 2013	13.06	13.19	12.98	13.10
3925	NYSE	FC	Fri, Jan 4, 2013	13.16	13.25	12.98	13.18
3924	NYSE	FC	Thu, Jan 3, 2013	13.13	13.16	12.85	12.99
3923	NYSE	FC	Wed, Jan 2, 2013	13.27	13.27	12.78	13.06
3922	NYSE	FC	Mon, Dec 31, 2012	12.31	13.00	11.99	12.90
3921	NYSE	FC	Fri, Dec 28, 2012	12.13	12.41	12.13	12.26
3920	NYSE	FC	Thu, Dec 27, 2012	12.35	12.35	12.11	12.17
3919	NYSE	FC	Wed, Dec 26, 2012	12.35	12.51	12.33	12.40
3918	NYSE	FC	Mon, Dec 24, 2012	12.50	12.50	12.35	12.37
3917	NYSE	FC	Fri, Dec 21, 2012	12.11	12.79	12.11	12.59
3916	NYSE	FC	Thu, Dec 20, 2012	11.89	12.20	11.75	12.20
3915	NYSE	FC	Wed, Dec 19, 2012	11.91	11.95	11.73	11.87
3914	NYSE	FC	Tue, Dec 18, 2012	11.92	11.96	11.81	11.94
3913	NYSE	FC	Mon, Dec 17, 2012	12.00	12.00	11.74	11.87
3912	NYSE	FC	Fri, Dec 14, 2012	11.88	12.00	11.86	11.95
3911	NYSE	FC	Thu, Dec 13, 2012	11.81	12.04	11.81	11.95
3910	NYSE	FC	Wed, Dec 12, 2012	12.29	12.33	11.85	11.95
3909	NYSE	FC	Tue, Dec 11, 2012	12.12	12.45	12.12	12.38
3908	NYSE	FC	Mon, Dec 10, 2012	12.12	12.12	11.92	12.00
3907	NYSE	FC	Fri, Dec 7, 2012	12.43	12.44	11.97	12.05
3906	NYSE	FC	Thu, Dec 6, 2012	12.15	12.46	12.15	12.27
3905	NYSE	FC	Wed, Dec 5, 2012	12.57	12.67	12.18	12.19
3904	NYSE	FC	Tue, Dec 4, 2012	12.50	12.61	12.42	12.47
3903	NYSE	FC	Mon, Dec 3, 2012	12.47	12.50	12.22	12.45
3902	NYSE	FC	Fri, Nov 30, 2012	12.93	12.93	12.33	12.33
3901	NYSE	FC	Thu, Nov 29, 2012	12.48	12.89	12.12	12.89
3900	NYSE	FC	Wed, Nov 28, 2012	12.38	12.56	12.33	12.52
3899	NYSE	FC	Tue, Nov 27, 2012	12.60	12.63	12.27	12.42
3898	NYSE	FC	Mon, Nov 26, 2012	12.67	12.70	12.33	12.65
3897	NYSE	FC	Fri, Nov 23, 2012	12.78	12.89	12.67	12.84
3896	NYSE	FC	Wed, Nov 21, 2012	12.69	12.71	12.22	12.71
3895	NYSE	FC	Tue, Nov 20, 2012	12.36	12.65	12.26	12.60
3894	NYSE	FC	Mon, Nov 19, 2012	11.66	12.49	11.66	12.43
3893	NYSE	FC	Fri, Nov 16, 2012	11.47	11.69	11.31	11.46
3892	NYSE	FC	Thu, Nov 15, 2012	12.01	12.08	11.46	11.61
3891	NYSE	FC	Wed, Nov 14, 2012	12.55	12.72	11.82	11.99
3890	NYSE	FC	Tue, Nov 13, 2012	12.71	12.81	12.44	12.49
3889	NYSE	FC	Mon, Nov 12, 2012	13.00	13.00	12.70	12.75
3888	NYSE	FC	Fri, Nov 9, 2012	12.03	13.00	12.03	12.97
3887	NYSE	FC	Thu, Nov 8, 2012	11.98	12.11	11.79	11.79
3886	NYSE	FC	Wed, Nov 7, 2012	12.21	12.32	11.91	11.92
3885	NYSE	FC	Tue, Nov 6, 2012	12.24	12.35	12.12	12.33
3884	NYSE	FC	Mon, Nov 5, 2012	12.40	12.57	12.23	12.28
3883	NYSE	FC	Fri, Nov 2, 2012	12.70	12.70	12.35	12.43
3882	NYSE	FC	Thu, Nov 1, 2012	12.17	12.75	12.17	12.69
3881	NYSE	FC	Wed, Oct 31, 2012	12.04	12.09	11.89	12.02
3880	NYSE	FC	Fri, Oct 26, 2012	12.20	12.20	12.00	12.08
3879	NYSE	FC	Thu, Oct 25, 2012	11.36	12.25	11.36	12.24
3878	NYSE	FC	Wed, Oct 24, 2012	11.11	11.30	11.00	11.25
3877	NYSE	FC	Tue, Oct 23, 2012	10.97	11.08	10.87	11.04
3876	NYSE	FC	Mon, Oct 22, 2012	11.02	11.14	11.02	11.06
3875	NYSE	FC	Fri, Oct 19, 2012	11.33	11.42	11.00	11.01
3874	NYSE	FC	Thu, Oct 18, 2012	11.52	11.54	11.44	11.44
3873	NYSE	FC	Wed, Oct 17, 2012	11.51	11.72	11.43	11.49
3872	NYSE	FC	Tue, Oct 16, 2012	11.50	11.53	11.43	11.47
3871	NYSE	FC	Mon, Oct 15, 2012	11.47	11.61	11.30	11.42
3870	NYSE	FC	Fri, Oct 12, 2012	11.56	11.67	11.43	11.50
3869	NYSE	FC	Thu, Oct 11, 2012	11.71	11.71	11.43	11.68
3868	NYSE	FC	Wed, Oct 10, 2012	11.17	11.65	11.17	11.65
3867	NYSE	FC	Tue, Oct 9, 2012	11.56	11.57	11.20	11.21
3866	NYSE	FC	Mon, Oct 8, 2012	11.80	11.90	11.62	11.64
3865	NYSE	FC	Fri, Oct 5, 2012	12.12	12.12	11.80	11.89
3864	NYSE	FC	Thu, Oct 4, 2012	12.06	12.15	11.94	12.04
3863	NYSE	FC	Wed, Oct 3, 2012	12.26	12.26	11.99	12.02
3862	NYSE	FC	Tue, Oct 2, 2012	12.30	12.32	12.22	12.27
3861	NYSE	FC	Mon, Oct 1, 2012	12.10	12.25	11.94	12.21
3860	NYSE	FC	Fri, Sep 28, 2012	11.96	12.06	11.94	12.00
3859	NYSE	FC	Thu, Sep 27, 2012	12.11	12.11	11.95	12.04
3858	NYSE	FC	Wed, Sep 26, 2012	12.03	12.10	11.96	12.05
3857	NYSE	FC	Tue, Sep 25, 2012	12.50	12.61	11.93	12.00
3856	NYSE	FC	Mon, Sep 24, 2012	12.26	12.49	12.18	12.44
3855	NYSE	FC	Fri, Sep 21, 2012	11.92	12.50	11.72	12.34
3854	NYSE	FC	Thu, Sep 20, 2012	12.09	12.09	11.63	11.75
3853	NYSE	FC	Wed, Sep 19, 2012	12.31	12.31	12.09	12.13
3852	NYSE	FC	Tue, Sep 18, 2012	11.97	12.29	11.81	12.24
3851	NYSE	FC	Mon, Sep 17, 2012	13.88	13.88	11.71	12.02
3850	NYSE	FC	Fri, Sep 14, 2012	11.80	11.96	11.74	11.88
3849	NYSE	FC	Thu, Sep 13, 2012	11.30	11.92	11.30	11.72
3848	NYSE	FC	Wed, Sep 12, 2012	11.50	11.51	11.14	11.32
3847	NYSE	FC	Tue, Sep 11, 2012	11.05	11.71	11.05	11.45
3846	NYSE	FC	Mon, Sep 10, 2012	11.08	11.10	10.93	11.06
3845	NYSE	FC	Fri, Sep 7, 2012	10.94	11.13	10.92	11.08
3844	NYSE	FC	Thu, Sep 6, 2012	10.50	10.93	10.50	10.85
3843	NYSE	FC	Wed, Sep 5, 2012	10.45	10.55	10.44	10.48
3842	NYSE	FC	Tue, Sep 4, 2012	10.40	10.51	10.34	10.49
3841	NYSE	FC	Fri, Aug 31, 2012	10.49	10.54	10.28	10.35
3840	NYSE	FC	Thu, Aug 30, 2012	10.37	10.44	10.29	10.35
3839	NYSE	FC	Wed, Aug 29, 2012	10.40	10.50	10.40	10.49
3838	NYSE	FC	Tue, Aug 28, 2012	10.48	10.48	10.08	10.40
3837	NYSE	FC	Mon, Aug 27, 2012	10.49	10.50	10.35	10.47
3836	NYSE	FC	Fri, Aug 24, 2012	10.21	10.54	10.21	10.48
3835	NYSE	FC	Thu, Aug 23, 2012	10.51	10.58	10.25	10.26
3834	NYSE	FC	Wed, Aug 22, 2012	10.54	10.59	10.48	10.55
3833	NYSE	FC	Tue, Aug 21, 2012	10.54	10.63	10.48	10.60
3832	NYSE	FC	Mon, Aug 20, 2012	10.63	10.67	10.36	10.55
3831	NYSE	FC	Fri, Aug 17, 2012	10.39	10.63	10.39	10.62
3830	NYSE	FC	Thu, Aug 16, 2012	10.37	10.45	10.25	10.44
3829	NYSE	FC	Wed, Aug 15, 2012	10.33	10.49	10.25	10.42
3828	NYSE	FC	Tue, Aug 14, 2012	10.52	10.70	10.25	10.33
3827	NYSE	FC	Mon, Aug 13, 2012	10.46	10.63	10.41	10.49
3826	NYSE	FC	Fri, Aug 10, 2012	10.55	10.69	10.43	10.49
3825	NYSE	FC	Thu, Aug 9, 2012	10.66	10.66	10.44	10.55
3824	NYSE	FC	Wed, Aug 8, 2012	10.42	10.79	10.42	10.53
3823	NYSE	FC	Tue, Aug 7, 2012	10.46	10.55	10.43	10.46
3822	NYSE	FC	Mon, Aug 6, 2012	10.69	10.69	10.55	10.60
3821	NYSE	FC	Fri, Aug 3, 2012	10.48	10.78	10.43	10.71
3820	NYSE	FC	Thu, Aug 2, 2012	10.29	10.47	10.02	10.42
3819	NYSE	FC	Wed, Aug 1, 2012	10.46	10.47	10.22	10.35
3818	NYSE	FC	Tue, Jul 31, 2012	10.14	10.41	10.04	10.41
3817	NYSE	FC	Mon, Jul 30, 2012	10.24	10.28	10.06	10.23
3816	NYSE	FC	Fri, Jul 27, 2012	9.70	10.37	9.61	10.27
3815	NYSE	FC	Thu, Jul 26, 2012	9.53	9.67	9.25	9.61
3814	NYSE	FC	Wed, Jul 25, 2012	9.31	9.41	9.24	9.35
3813	NYSE	FC	Tue, Jul 24, 2012	9.10	9.36	9.10	9.21
3812	NYSE	FC	Mon, Jul 23, 2012	9.00	9.25	9.00	9.03
3811	NYSE	FC	Fri, Jul 20, 2012	9.50	9.50	9.08	9.12
3810	NYSE	FC	Thu, Jul 19, 2012	9.71	9.71	9.55	9.55
3809	NYSE	FC	Wed, Jul 18, 2012	9.63	9.73	9.60	9.67
3808	NYSE	FC	Tue, Jul 17, 2012	9.92	9.92	9.60	9.60
3807	NYSE	FC	Mon, Jul 16, 2012	10.04	10.04	9.69	9.81
3806	NYSE	FC	Fri, Jul 13, 2012	9.99	10.12	9.97	10.04
3805	NYSE	FC	Thu, Jul 12, 2012	9.87	10.10	9.81	9.98
3804	NYSE	FC	Wed, Jul 11, 2012	9.93	10.14	9.73	9.99
3803	NYSE	FC	Tue, Jul 10, 2012	10.32	10.32	9.85	9.93
3802	NYSE	FC	Mon, Jul 9, 2012	10.15	10.24	10.04	10.19
3801	NYSE	FC	Fri, Jul 6, 2012	10.32	10.58	10.14	10.19
3800	NYSE	FC	Thu, Jul 5, 2012	10.42	10.53	10.25	10.45
3799	NYSE	FC	Tue, Jul 3, 2012	10.34	10.55	10.09	10.47
3798	NYSE	FC	Mon, Jul 2, 2012	10.23	10.39	10.00	10.39
3797	NYSE	FC	Fri, Jun 29, 2012	9.85	10.46	9.70	10.24
3796	NYSE	FC	Thu, Jun 28, 2012	9.50	9.80	9.48	9.77
3795	NYSE	FC	Wed, Jun 27, 2012	9.57	9.67	9.57	9.64
3794	NYSE	FC	Tue, Jun 26, 2012	9.62	9.66	9.49	9.55
3793	NYSE	FC	Mon, Jun 25, 2012	9.47	9.71	9.39	9.57
3792	NYSE	FC	Fri, Jun 22, 2012	9.30	9.50	9.29	9.50
3791	NYSE	FC	Thu, Jun 21, 2012	9.76	9.80	9.21	9.25
3790	NYSE	FC	Wed, Jun 20, 2012	9.63	9.85	9.62	9.74
3789	NYSE	FC	Tue, Jun 19, 2012	9.23	9.79	9.12	9.67
3788	NYSE	FC	Mon, Jun 18, 2012	9.08	9.27	9.08	9.22
3787	NYSE	FC	Fri, Jun 15, 2012	9.01	9.29	9.01	9.19
3786	NYSE	FC	Thu, Jun 14, 2012	9.17	9.22	9.07	9.20
3785	NYSE	FC	Wed, Jun 13, 2012	9.27	9.36	9.15	9.18
3784	NYSE	FC	Tue, Jun 12, 2012	9.12	9.29	9.10	9.24
3783	NYSE	FC	Mon, Jun 11, 2012	9.29	9.31	9.01	9.01
3782	NYSE	FC	Fri, Jun 8, 2012	9.26	9.32	9.22	9.26
3781	NYSE	FC	Thu, Jun 7, 2012	9.30	9.54	9.30	9.33
3780	NYSE	FC	Wed, Jun 6, 2012	9.19	9.27	9.00	9.25
3779	NYSE	FC	Tue, Jun 5, 2012	9.05	9.21	9.00	9.09
3778	NYSE	FC	Mon, Jun 4, 2012	9.05	9.24	9.03	9.07
3777	NYSE	FC	Fri, Jun 1, 2012	9.04	9.23	8.92	8.97
3776	NYSE	FC	Thu, May 31, 2012	9.22	9.30	9.15	9.23
3775	NYSE	FC	Wed, May 30, 2012	9.12	9.45	9.12	9.22
3774	NYSE	FC	Tue, May 29, 2012	9.30	9.33	9.23	9.27
3773	NYSE	FC	Fri, May 25, 2012	9.31	9.34	9.20	9.23
3772	NYSE	FC	Thu, May 24, 2012	9.39	9.47	9.25	9.31
3771	NYSE	FC	Wed, May 23, 2012	9.32	9.41	9.26	9.34
3770	NYSE	FC	Tue, May 22, 2012	9.46	9.48	9.31	9.37
3769	NYSE	FC	Mon, May 21, 2012	9.37	9.54	9.28	9.42
3768	NYSE	FC	Fri, May 18, 2012	9.32	9.60	9.07	9.36
3767	NYSE	FC	Thu, May 17, 2012	9.43	9.44	9.16	9.36
3766	NYSE	FC	Wed, May 16, 2012	9.39	9.46	9.35	9.37
3765	NYSE	FC	Tue, May 15, 2012	9.25	9.35	9.25	9.29
3764	NYSE	FC	Mon, May 14, 2012	9.27	9.35	9.23	9.29
3763	NYSE	FC	Fri, May 11, 2012	9.19	9.44	9.14	9.42
3762	NYSE	FC	Thu, May 10, 2012	9.26	9.36	9.04	9.28
3761	NYSE	FC	Wed, May 9, 2012	9.45	9.45	9.11	9.15
3760	NYSE	FC	Tue, May 8, 2012	8.89	9.44	8.85	9.41
3759	NYSE	FC	Mon, May 7, 2012	8.91	9.01	8.80	8.91
3758	NYSE	FC	Fri, May 4, 2012	8.92	8.97	8.83	8.94
3757	NYSE	FC	Thu, May 3, 2012	8.98	9.01	8.90	8.97
3756	NYSE	FC	Wed, May 2, 2012	8.90	8.97	8.90	8.96
3755	NYSE	FC	Tue, May 1, 2012	9.32	9.37	8.71	8.90
3754	NYSE	FC	Mon, Apr 30, 2012	9.53	9.53	9.29	9.29
3753	NYSE	FC	Fri, Apr 27, 2012	9.41	9.59	9.36	9.59
3752	NYSE	FC	Thu, Apr 26, 2012	9.24	9.32	9.24	9.26
3751	NYSE	FC	Wed, Apr 25, 2012	9.40	9.40	9.20	9.31
3750	NYSE	FC	Tue, Apr 24, 2012	9.10	9.36	9.10	9.30
3749	NYSE	FC	Mon, Apr 23, 2012	9.04	9.18	9.04	9.10
3748	NYSE	FC	Fri, Apr 20, 2012	9.29	9.40	9.19	9.25
3747	NYSE	FC	Thu, Apr 19, 2012	8.98	9.36	8.98	9.04
3746	NYSE	FC	Wed, Apr 18, 2012	8.88	9.05	8.88	9.01
3745	NYSE	FC	Tue, Apr 17, 2012	8.89	9.02	8.88	8.97
3744	NYSE	FC	Mon, Apr 16, 2012	8.68	8.80	8.65	8.76
3743	NYSE	FC	Fri, Apr 13, 2012	8.75	8.81	8.60	8.60
3742	NYSE	FC	Thu, Apr 12, 2012	8.63	8.95	8.63	8.83
3741	NYSE	FC	Wed, Apr 11, 2012	8.64	9.85	8.50	8.60
3740	NYSE	FC	Tue, Apr 10, 2012	8.71	8.71	8.45	8.55
3739	NYSE	FC	Mon, Apr 9, 2012	8.79	8.88	8.64	8.68
3738	NYSE	FC	Thu, Apr 5, 2012	8.90	9.03	8.90	8.95
3737	NYSE	FC	Wed, Apr 4, 2012	9.00	9.07	8.95	8.96
3736	NYSE	FC	Tue, Apr 3, 2012	9.42	9.42	9.08	9.15
3735	NYSE	FC	Mon, Apr 2, 2012	9.42	9.58	9.35	9.48
3734	NYSE	FC	Fri, Mar 30, 2012	9.70	9.70	9.40	9.41
3733	NYSE	FC	Thu, Mar 29, 2012	9.23	9.50	9.23	9.45
3732	NYSE	FC	Wed, Mar 28, 2012	9.61	9.61	9.25	9.31
3731	NYSE	FC	Tue, Mar 27, 2012	9.74	9.77	9.55	9.56
3730	NYSE	FC	Mon, Mar 26, 2012	9.28	9.85	9.18	9.77
3729	NYSE	FC	Fri, Mar 23, 2012	8.66	9.05	8.60	9.04
3728	NYSE	FC	Thu, Mar 22, 2012	8.74	8.84	8.39	8.69
3727	NYSE	FC	Wed, Mar 21, 2012	8.91	8.94	8.81	8.83
3726	NYSE	FC	Tue, Mar 20, 2012	8.89	8.97	8.83	8.86
3725	NYSE	FC	Mon, Mar 19, 2012	8.85	8.99	8.81	8.97
3724	NYSE	FC	Fri, Mar 16, 2012	8.95	8.98	8.78	8.80
3723	NYSE	FC	Thu, Mar 15, 2012	8.96	8.97	8.61	8.90
3722	NYSE	FC	Wed, Mar 14, 2012	9.19	9.19	8.87	9.00
3721	NYSE	FC	Tue, Mar 13, 2012	9.20	9.25	9.04	9.25
3720	NYSE	FC	Mon, Mar 12, 2012	9.12	9.14	9.02	9.06
3719	NYSE	FC	Fri, Mar 9, 2012	8.94	9.47	8.88	9.15
3718	NYSE	FC	Thu, Mar 8, 2012	8.70	8.99	8.70	8.99
3717	NYSE	FC	Wed, Mar 7, 2012	8.27	8.70	8.27	8.66
3716	NYSE	FC	Tue, Mar 6, 2012	8.13	8.33	8.07	8.27
3715	NYSE	FC	Mon, Mar 5, 2012	8.17	8.35	8.13	8.27
3714	NYSE	FC	Fri, Mar 2, 2012	8.77	8.83	8.07	8.16
3713	NYSE	FC	Thu, Mar 1, 2012	8.86	8.91	8.77	8.78
3712	NYSE	FC	Wed, Feb 29, 2012	9.20	9.50	8.80	8.80
3711	NYSE	FC	Tue, Feb 28, 2012	9.18	9.25	9.18	9.20
3710	NYSE	FC	Mon, Feb 27, 2012	9.10	9.29	9.08	9.14
3709	NYSE	FC	Fri, Feb 24, 2012	8.98	9.36	8.91	9.16
3708	NYSE	FC	Thu, Feb 23, 2012	8.89	9.05	8.89	9.01
3707	NYSE	FC	Wed, Feb 22, 2012	8.73	9.03	8.73	8.86
3706	NYSE	FC	Tue, Feb 21, 2012	8.93	8.93	8.69	8.72
3705	NYSE	FC	Fri, Feb 17, 2012	9.17	9.17	8.88	8.94
3704	NYSE	FC	Thu, Feb 16, 2012	9.07	9.18	9.06	9.13
3703	NYSE	FC	Wed, Feb 15, 2012	9.63	9.67	8.95	9.08
3702	NYSE	FC	Tue, Feb 14, 2012	9.58	9.61	9.35	9.51
3701	NYSE	FC	Mon, Feb 13, 2012	9.62	9.70	9.57	9.64
3700	NYSE	FC	Fri, Feb 10, 2012	9.41	9.55	9.41	9.44
3699	NYSE	FC	Thu, Feb 9, 2012	9.82	9.82	9.47	9.53
3698	NYSE	FC	Wed, Feb 8, 2012	9.78	9.86	9.55	9.82
3697	NYSE	FC	Tue, Feb 7, 2012	9.58	9.82	9.58	9.81
3696	NYSE	FC	Mon, Feb 6, 2012	9.83	9.85	9.45	9.64
3695	NYSE	FC	Fri, Feb 3, 2012	9.97	9.97	9.78	9.90
3694	NYSE	FC	Thu, Feb 2, 2012	9.42	9.75	9.35	9.64
3693	NYSE	FC	Wed, Feb 1, 2012	8.93	9.44	8.81	9.42
3692	NYSE	FC	Tue, Jan 31, 2012	9.34	9.43	8.58	8.80
3691	NYSE	FC	Mon, Jan 30, 2012	9.31	9.31	9.18	9.28
3690	NYSE	FC	Fri, Jan 27, 2012	9.23	9.40	9.03	9.39
3689	NYSE	FC	Thu, Jan 26, 2012	9.45	9.45	9.27	9.30
3688	NYSE	FC	Wed, Jan 25, 2012	9.06	9.45	9.00	9.45
3687	NYSE	FC	Tue, Jan 24, 2012	8.58	9.20	8.53	9.11
3686	NYSE	FC	Mon, Jan 23, 2012	8.64	8.70	8.41	8.63
3685	NYSE	FC	Fri, Jan 20, 2012	8.33	8.75	8.32	8.67
3684	NYSE	FC	Thu, Jan 19, 2012	8.25	8.38	8.23	8.34
3683	NYSE	FC	Wed, Jan 18, 2012	8.24	8.26	8.17	8.25
3682	NYSE	FC	Tue, Jan 17, 2012	8.25	8.27	8.17	8.24
3681	NYSE	FC	Fri, Jan 13, 2012	8.18	8.25	8.11	8.18
3680	NYSE	FC	Thu, Jan 12, 2012	8.23	8.26	8.18	8.25
3679	NYSE	FC	Wed, Jan 11, 2012	8.07	8.25	8.05	8.23
3678	NYSE	FC	Tue, Jan 10, 2012	8.34	8.34	8.02	8.16
3677	NYSE	FC	Mon, Jan 9, 2012	8.68	8.68	8.14	8.24
3676	NYSE	FC	Fri, Jan 6, 2012	8.85	8.94	8.72	8.72
3675	NYSE	FC	Thu, Jan 5, 2012	8.59	8.85	8.52	8.80
3674	NYSE	FC	Wed, Jan 4, 2012	8.65	8.82	8.60	8.69
3673	NYSE	FC	Tue, Jan 3, 2012	8.72	8.88	8.47	8.78
3672	NYSE	FC	Fri, Dec 30, 2011	8.43	8.75	8.34	8.47
3671	NYSE	FC	Thu, Dec 29, 2011	8.61	8.62	8.42	8.48
3670	NYSE	FC	Wed, Dec 28, 2011	8.81	8.83	8.52	8.54
3669	NYSE	FC	Tue, Dec 27, 2011	9.08	9.08	8.75	8.89
3668	NYSE	FC	Fri, Dec 23, 2011	9.21	9.21	9.05	9.09
3667	NYSE	FC	Thu, Dec 22, 2011	9.09	9.22	8.93	9.22
3666	NYSE	FC	Wed, Dec 21, 2011	9.46	9.46	8.88	9.00
3665	NYSE	FC	Tue, Dec 20, 2011	9.59	9.60	9.36	9.50
3664	NYSE	FC	Mon, Dec 19, 2011	9.86	9.94	9.21	9.28
3663	NYSE	FC	Fri, Dec 16, 2011	9.58	9.75	9.43	9.75
3662	NYSE	FC	Thu, Dec 15, 2011	9.37	9.57	9.28	9.46
3661	NYSE	FC	Wed, Dec 14, 2011	8.41	9.20	8.36	9.17
3660	NYSE	FC	Tue, Dec 13, 2011	8.92	8.98	8.48	8.55
3659	NYSE	FC	Mon, Dec 12, 2011	9.20	9.26	8.63	8.81
3658	NYSE	FC	Fri, Dec 9, 2011	9.28	9.61	9.11	9.40
3657	NYSE	FC	Thu, Dec 8, 2011	9.69	9.69	9.13	9.16
3656	NYSE	FC	Wed, Dec 7, 2011	9.70	9.92	9.63	9.85
3655	NYSE	FC	Tue, Dec 6, 2011	9.83	9.89	9.68	9.79
3654	NYSE	FC	Mon, Dec 5, 2011	9.58	9.86	9.44	9.82
3653	NYSE	FC	Fri, Dec 2, 2011	9.51	9.51	9.31	9.40
3652	NYSE	FC	Thu, Dec 1, 2011	9.25	9.49	9.11	9.27
3651	NYSE	FC	Wed, Nov 30, 2011	8.70	9.37	8.67	9.37
3650	NYSE	FC	Tue, Nov 29, 2011	8.44	8.44	8.18	8.20
3649	NYSE	FC	Mon, Nov 28, 2011	8.60	8.85	8.22	8.47
3648	NYSE	FC	Fri, Nov 25, 2011	8.37	8.37	8.16	8.17
3647	NYSE	FC	Wed, Nov 23, 2011	9.09	9.09	8.44	8.45
3646	NYSE	FC	Tue, Nov 22, 2011	9.44	9.44	9.20	9.20
3645	NYSE	FC	Mon, Nov 21, 2011	9.28	9.55	9.19	9.42
3644	NYSE	FC	Fri, Nov 18, 2011	9.29	9.44	9.29	9.42
3643	NYSE	FC	Thu, Nov 17, 2011	8.82	9.42	8.80	9.22
3642	NYSE	FC	Wed, Nov 16, 2011	8.89	9.14	8.82	8.83
3641	NYSE	FC	Tue, Nov 15, 2011	8.44	9.26	8.41	9.09
3640	NYSE	FC	Mon, Nov 14, 2011	9.06	9.06	8.28	8.40
3639	NYSE	FC	Fri, Nov 11, 2011	8.81	9.20	8.78	9.16
3638	NYSE	FC	Thu, Nov 10, 2011	9.07	9.07	8.62	8.69
3637	NYSE	FC	Wed, Nov 9, 2011	8.94	9.17	8.86	8.86
3636	NYSE	FC	Tue, Nov 8, 2011	9.13	9.40	8.99	9.29
3635	NYSE	FC	Mon, Nov 7, 2011	9.23	9.29	8.93	9.03
3634	NYSE	FC	Fri, Nov 4, 2011	9.52	9.52	9.31	9.32
3633	NYSE	FC	Thu, Nov 3, 2011	9.67	9.73	9.32	9.72
3632	NYSE	FC	Wed, Nov 2, 2011	9.26	9.53	9.15	9.51
3631	NYSE	FC	Tue, Nov 1, 2011	9.02	9.23	8.92	8.98
3630	NYSE	FC	Mon, Oct 31, 2011	9.62	9.73	9.35	9.64
3629	NYSE	FC	Fri, Oct 28, 2011	9.93	9.93	9.79	9.82
3628	NYSE	FC	Thu, Oct 27, 2011	9.67	10.00	9.60	9.80
3627	NYSE	FC	Wed, Oct 26, 2011	9.05	9.30	8.86	9.22
3626	NYSE	FC	Tue, Oct 25, 2011	8.95	9.15	8.70	8.71
3625	NYSE	FC	Mon, Oct 24, 2011	8.73	9.12	8.56	9.12
3624	NYSE	FC	Fri, Oct 21, 2011	8.51	8.75	8.48	8.74
3623	NYSE	FC	Thu, Oct 20, 2011	8.80	8.83	8.18	8.26
3622	NYSE	FC	Wed, Oct 19, 2011	9.00	9.10	8.62	8.71
3621	NYSE	FC	Tue, Oct 18, 2011	8.83	9.20	8.44	9.02
3620	NYSE	FC	Mon, Oct 17, 2011	8.93	9.01	8.74	8.75
3619	NYSE	FC	Fri, Oct 14, 2011	9.16	9.21	8.98	9.10
3618	NYSE	FC	Thu, Oct 13, 2011	8.93	9.06	8.85	9.01
3617	NYSE	FC	Wed, Oct 12, 2011	8.84	9.14	8.63	9.04
3616	NYSE	FC	Tue, Oct 11, 2011	8.40	8.78	8.13	8.69
3615	NYSE	FC	Mon, Oct 10, 2011	8.23	8.42	7.72	8.37
3614	NYSE	FC	Fri, Oct 7, 2011	8.32	8.52	7.90	8.00
3613	NYSE	FC	Thu, Oct 6, 2011	8.12	8.39	8.12	8.34
3612	NYSE	FC	Wed, Oct 5, 2011	8.30	8.30	7.78	8.23
3611	NYSE	FC	Tue, Oct 4, 2011	7.00	8.44	7.00	8.34
3610	NYSE	FC	Mon, Oct 3, 2011	7.48	7.48	7.01	7.01
3609	NYSE	FC	Fri, Sep 30, 2011	7.50	7.91	7.50	7.60
3608	NYSE	FC	Thu, Sep 29, 2011	7.84	7.86	7.36	7.62
3607	NYSE	FC	Wed, Sep 28, 2011	7.82	7.99	7.51	7.54
3606	NYSE	FC	Tue, Sep 27, 2011	8.13	8.19	7.72	7.83
3605	NYSE	FC	Mon, Sep 26, 2011	7.22	7.85	7.22	7.84
3604	NYSE	FC	Fri, Sep 23, 2011	6.65	7.17	6.65	7.14
3603	NYSE	FC	Thu, Sep 22, 2011	6.52	6.83	6.25	6.63
3602	NYSE	FC	Wed, Sep 21, 2011	7.10	7.20	6.75	6.75
3601	NYSE	FC	Tue, Sep 20, 2011	7.38	7.44	7.09	7.10
3600	NYSE	FC	Mon, Sep 19, 2011	7.36	7.51	7.31	7.35
3599	NYSE	FC	Fri, Sep 16, 2011	7.50	7.62	7.35	7.47
3598	NYSE	FC	Thu, Sep 15, 2011	7.54	7.74	7.31	7.46
3597	NYSE	FC	Wed, Sep 14, 2011	7.51	7.74	7.26	7.44
3596	NYSE	FC	Tue, Sep 13, 2011	7.34	7.66	7.21	7.42
3595	NYSE	FC	Mon, Sep 12, 2011	7.28	7.55	7.05	7.28
3594	NYSE	FC	Fri, Sep 9, 2011	8.05	8.10	7.37	7.47
3593	NYSE	FC	Thu, Sep 8, 2011	8.55	8.62	8.06	8.10
3592	NYSE	FC	Wed, Sep 7, 2011	8.48	9.18	8.34	8.63
3591	NYSE	FC	Tue, Sep 6, 2011	8.10	8.60	8.06	8.28
3590	NYSE	FC	Fri, Sep 2, 2011	8.99	8.99	8.32	8.50
3589	NYSE	FC	Thu, Sep 1, 2011	9.53	9.75	9.30	9.35
3588	NYSE	FC	Wed, Aug 31, 2011	9.74	9.75	9.31	9.52
3587	NYSE	FC	Tue, Aug 30, 2011	9.66	9.80	9.25	9.70
3586	NYSE	FC	Mon, Aug 29, 2011	9.24	9.83	9.24	9.80
3585	NYSE	FC	Fri, Aug 26, 2011	8.77	9.30	8.60	9.18
3584	NYSE	FC	Thu, Aug 25, 2011	9.31	9.34	8.78	8.80
3583	NYSE	FC	Wed, Aug 24, 2011	9.10	9.32	8.74	9.20
3582	NYSE	FC	Tue, Aug 23, 2011	8.57	9.20	8.52	9.16
3581	NYSE	FC	Mon, Aug 22, 2011	8.54	8.73	8.27	8.51
3580	NYSE	FC	Fri, Aug 19, 2011	8.38	8.76	8.11	8.32
3579	NYSE	FC	Thu, Aug 18, 2011	9.03	9.04	8.45	8.50
3578	NYSE	FC	Wed, Aug 17, 2011	9.29	9.53	9.10	9.30
3577	NYSE	FC	Tue, Aug 16, 2011	9.43	9.50	9.10	9.24
3576	NYSE	FC	Mon, Aug 15, 2011	9.87	9.88	9.44	9.64
3575	NYSE	FC	Fri, Aug 12, 2011	10.10	10.18	9.64	9.69
3574	NYSE	FC	Thu, Aug 11, 2011	9.49	10.26	9.42	10.01
3573	NYSE	FC	Wed, Aug 10, 2011	10.49	10.74	9.13	9.46
3572	NYSE	FC	Tue, Aug 9, 2011	10.41	10.91	9.79	10.89
3571	NYSE	FC	Mon, Aug 8, 2011	10.40	11.18	10.02	10.04
3570	NYSE	FC	Fri, Aug 5, 2011	10.97	11.11	10.47	10.90
3569	NYSE	FC	Thu, Aug 4, 2011	10.92	11.73	10.76	10.78
3568	NYSE	FC	Wed, Aug 3, 2011	10.77	11.16	10.54	11.12
3567	NYSE	FC	Tue, Aug 2, 2011	11.30	11.55	10.77	10.79
3566	NYSE	FC	Mon, Aug 1, 2011	11.28	11.57	11.20	11.53
3565	NYSE	FC	Fri, Jul 29, 2011	10.37	11.20	10.37	11.20
3564	NYSE	FC	Thu, Jul 28, 2011	10.48	10.59	10.24	10.57
3563	NYSE	FC	Wed, Jul 27, 2011	11.07	11.07	10.50	10.51
3562	NYSE	FC	Tue, Jul 26, 2011	11.38	11.55	11.10	11.14
3561	NYSE	FC	Mon, Jul 25, 2011	11.73	11.89	11.45	11.46
3560	NYSE	FC	Fri, Jul 22, 2011	12.03	12.03	11.80	11.92
3559	NYSE	FC	Thu, Jul 21, 2011	11.80	12.15	11.70	12.03
3558	NYSE	FC	Wed, Jul 20, 2011	11.68	11.85	11.18	11.78
3557	NYSE	FC	Tue, Jul 19, 2011	10.93	11.68	10.91	11.67
3556	NYSE	FC	Mon, Jul 18, 2011	11.25	11.34	10.88	10.89
3555	NYSE	FC	Fri, Jul 15, 2011	11.42	11.46	11.33	11.34
3554	NYSE	FC	Thu, Jul 14, 2011	11.58	11.58	11.28	11.41
3553	NYSE	FC	Wed, Jul 13, 2011	11.55	11.60	11.42	11.50
3552	NYSE	FC	Tue, Jul 12, 2011	11.11	11.54	11.11	11.40
3551	NYSE	FC	Mon, Jul 11, 2011	11.04	11.30	11.02	11.19
3550	NYSE	FC	Fri, Jul 8, 2011	10.96	11.36	10.91	11.30
3549	NYSE	FC	Thu, Jul 7, 2011	10.77	11.22	10.62	11.20
3548	NYSE	FC	Wed, Jul 6, 2011	10.35	10.78	10.29	10.78
3547	NYSE	FC	Tue, Jul 5, 2011	9.92	10.42	9.68	10.38
3546	NYSE	FC	Fri, Jul 1, 2011	9.68	9.94	9.16	9.91
3545	NYSE	FC	Thu, Jun 30, 2011	9.50	9.71	9.46	9.68
3544	NYSE	FC	Wed, Jun 29, 2011	9.57	9.75	9.22	9.44
3543	NYSE	FC	Tue, Jun 28, 2011	9.39	9.53	9.37	9.53
3542	NYSE	FC	Mon, Jun 27, 2011	8.87	9.42	8.77	9.38
3541	NYSE	FC	Fri, Jun 24, 2011	8.07	8.80	7.95	8.80
3540	NYSE	FC	Thu, Jun 23, 2011	8.08	8.22	7.85	8.03
3539	NYSE	FC	Wed, Jun 22, 2011	8.37	8.61	8.21	8.23
3538	NYSE	FC	Tue, Jun 21, 2011	8.42	8.49	8.36	8.48
3537	NYSE	FC	Mon, Jun 20, 2011	8.06	8.45	8.04	8.30
3536	NYSE	FC	Fri, Jun 17, 2011	7.98	8.18	7.98	8.07
3535	NYSE	FC	Thu, Jun 16, 2011	7.59	7.94	7.59	7.94
3534	NYSE	FC	Wed, Jun 15, 2011	7.72	7.76	7.56	7.59
3533	NYSE	FC	Tue, Jun 14, 2011	7.83	7.91	7.73	7.87
3532	NYSE	FC	Mon, Jun 13, 2011	7.75	7.86	7.63	7.76
3531	NYSE	FC	Fri, Jun 10, 2011	7.90	7.97	7.66	7.71
3530	NYSE	FC	Thu, Jun 9, 2011	7.99	8.09	7.99	8.00
3529	NYSE	FC	Wed, Jun 8, 2011	7.90	7.98	7.83	7.91
3528	NYSE	FC	Tue, Jun 7, 2011	8.16	8.22	7.89	7.91
3527	NYSE	FC	Mon, Jun 6, 2011	8.25	8.31	8.04	8.05
3526	NYSE	FC	Fri, Jun 3, 2011	8.54	8.61	8.21	8.23
3525	NYSE	FC	Thu, Jun 2, 2011	8.68	8.76	8.27	8.75
3524	NYSE	FC	Wed, Jun 1, 2011	9.24	9.48	8.54	8.57
3523	NYSE	FC	Tue, May 31, 2011	8.83	9.17	8.67	9.14
3522	NYSE	FC	Fri, May 27, 2011	8.66	8.75	8.53	8.73
3521	NYSE	FC	Thu, May 26, 2011	8.21	8.62	8.18	8.62
3520	NYSE	FC	Wed, May 25, 2011	8.04	8.30	8.04	8.29
3519	NYSE	FC	Tue, May 24, 2011	8.21	8.21	8.07	8.11
3518	NYSE	FC	Mon, May 23, 2011	8.12	8.25	8.02	8.20
3517	NYSE	FC	Fri, May 20, 2011	7.98	8.51	7.65	8.33
3516	NYSE	FC	Thu, May 19, 2011	8.04	8.06	7.97	8.02
3515	NYSE	FC	Wed, May 18, 2011	7.92	7.95	7.83	7.94
3514	NYSE	FC	Tue, May 17, 2011	7.83	7.97	7.83	7.92
3513	NYSE	FC	Mon, May 16, 2011	8.09	8.16	7.88	7.88
3512	NYSE	FC	Fri, May 13, 2011	8.37	8.37	8.05	8.19
3511	NYSE	FC	Thu, May 12, 2011	8.20	8.44	7.85	8.41
3510	NYSE	FC	Wed, May 11, 2011	8.38	8.55	8.23	8.23
3509	NYSE	FC	Tue, May 10, 2011	8.13	8.50	8.09	8.47
3508	NYSE	FC	Mon, May 9, 2011	8.17	8.17	8.00	8.04
3507	NYSE	FC	Fri, May 6, 2011	8.21	8.30	8.13	8.18
3506	NYSE	FC	Thu, May 5, 2011	8.13	8.33	8.04	8.06
3505	NYSE	FC	Wed, May 4, 2011	8.38	8.38	8.11	8.17
3504	NYSE	FC	Tue, May 3, 2011	8.95	8.95	8.44	8.45
3503	NYSE	FC	Mon, May 2, 2011	9.25	9.25	8.92	8.92
3502	NYSE	FC	Fri, Apr 29, 2011	9.13	9.25	9.09	9.22
3501	NYSE	FC	Thu, Apr 28, 2011	9.11	9.13	8.83	9.13
3500	NYSE	FC	Wed, Apr 27, 2011	9.01	9.12	8.87	9.12
3499	NYSE	FC	Tue, Apr 26, 2011	8.44	9.08	8.41	9.04
3498	NYSE	FC	Mon, Apr 25, 2011	8.81	8.81	8.44	8.44
3497	NYSE	FC	Thu, Apr 21, 2011	9.12	9.12	8.81	8.86
3496	NYSE	FC	Wed, Apr 20, 2011	9.02	9.02	8.89	9.02
3495	NYSE	FC	Tue, Apr 19, 2011	8.87	8.95	8.80	8.86
3494	NYSE	FC	Mon, Apr 18, 2011	8.99	8.99	8.75	8.82
3493	NYSE	FC	Fri, Apr 15, 2011	8.70	9.15	8.60	9.12
3492	NYSE	FC	Thu, Apr 14, 2011	8.16	8.77	8.10	8.72
3491	NYSE	FC	Wed, Apr 13, 2011	8.62	8.62	8.25	8.25
3490	NYSE	FC	Tue, Apr 12, 2011	8.78	8.83	8.62	8.62
3489	NYSE	FC	Mon, Apr 11, 2011	9.03	9.03	8.81	8.83
3488	NYSE	FC	Fri, Apr 8, 2011	9.31	9.31	9.05	9.06
3487	NYSE	FC	Thu, Apr 7, 2011	9.24	9.31	9.08	9.29
3486	NYSE	FC	Wed, Apr 6, 2011	9.40	9.40	9.15	9.22
3485	NYSE	FC	Tue, Apr 5, 2011	9.22	9.50	9.20	9.41
3484	NYSE	FC	Mon, Apr 4, 2011	9.10	9.24	9.04	9.24
3483	NYSE	FC	Fri, Apr 1, 2011	8.85	9.39	8.79	9.10
3482	NYSE	FC	Thu, Mar 31, 2011	8.57	8.77	8.57	8.66
3481	NYSE	FC	Wed, Mar 30, 2011	8.49	8.62	8.38	8.55
3480	NYSE	FC	Tue, Mar 29, 2011	8.17	8.37	8.12	8.37
3479	NYSE	FC	Mon, Mar 28, 2011	8.22	8.23	8.10	8.20
3478	NYSE	FC	Fri, Mar 25, 2011	7.98	8.26	7.94	8.20
3477	NYSE	FC	Thu, Mar 24, 2011	7.80	7.94	7.80	7.94
3476	NYSE	FC	Wed, Mar 23, 2011	7.51	7.80	7.42	7.79
3475	NYSE	FC	Tue, Mar 22, 2011	7.52	7.74	7.44	7.57
3474	NYSE	FC	Mon, Mar 21, 2011	7.35	7.61	7.25	7.50
3473	NYSE	FC	Fri, Mar 18, 2011	7.10	7.28	7.00	7.28
3472	NYSE	FC	Thu, Mar 17, 2011	7.28	7.28	7.00	7.08
3471	NYSE	FC	Wed, Mar 16, 2011	7.09	7.24	7.01	7.14
3470	NYSE	FC	Tue, Mar 15, 2011	7.79	7.84	6.91	7.17
3469	NYSE	FC	Mon, Mar 14, 2011	8.05	8.19	8.00	8.06
3468	NYSE	FC	Fri, Mar 11, 2011	8.17	8.25	8.02	8.14
3467	NYSE	FC	Thu, Mar 10, 2011	8.40	8.47	8.13	8.22
3466	NYSE	FC	Wed, Mar 9, 2011	8.43	8.56	8.22	8.53
3465	NYSE	FC	Tue, Mar 8, 2011	8.11	8.54	8.11	8.48
3464	NYSE	FC	Mon, Mar 7, 2011	8.20	8.20	8.04	8.11
3463	NYSE	FC	Fri, Mar 4, 2011	8.20	8.20	8.09	8.14
3462	NYSE	FC	Thu, Mar 3, 2011	8.15	8.45	8.04	8.20
3461	NYSE	FC	Wed, Mar 2, 2011	7.90	8.05	7.90	8.03
3460	NYSE	FC	Tue, Mar 1, 2011	8.20	8.20	7.84	7.93
3459	NYSE	FC	Mon, Feb 28, 2011	8.07	8.21	7.99	8.13
3458	NYSE	FC	Fri, Feb 25, 2011	7.61	8.14	7.53	8.07
3457	NYSE	FC	Thu, Feb 24, 2011	7.66	7.72	7.26	7.61
3456	NYSE	FC	Wed, Feb 23, 2011	8.07	8.07	7.62	7.62
3455	NYSE	FC	Tue, Feb 22, 2011	8.16	8.23	7.98	8.00
3454	NYSE	FC	Fri, Feb 18, 2011	8.29	8.33	8.22	8.29
3453	NYSE	FC	Thu, Feb 17, 2011	8.20	8.22	8.06	8.21
3452	NYSE	FC	Wed, Feb 16, 2011	8.19	8.27	8.12	8.19
3451	NYSE	FC	Tue, Feb 15, 2011	8.19	8.22	8.13	8.19
3450	NYSE	FC	Mon, Feb 14, 2011	8.06	8.26	8.06	8.21
3449	NYSE	FC	Fri, Feb 11, 2011	7.91	8.31	7.91	8.10
3448	NYSE	FC	Thu, Feb 10, 2011	7.85	8.05	7.77	7.99
3447	NYSE	FC	Wed, Feb 9, 2011	7.83	7.89	7.77	7.87
3446	NYSE	FC	Tue, Feb 8, 2011	7.66	7.90	7.64	7.90
3445	NYSE	FC	Mon, Feb 7, 2011	7.67	7.76	7.65	7.70
3444	NYSE	FC	Fri, Feb 4, 2011	8.13	8.13	7.63	7.67
3443	NYSE	FC	Thu, Feb 3, 2011	8.20	8.28	8.01	8.16
3442	NYSE	FC	Wed, Feb 2, 2011	8.38	8.40	8.27	8.30
3441	NYSE	FC	Tue, Feb 1, 2011	7.77	8.45	7.77	8.44
3440	NYSE	FC	Mon, Jan 31, 2011	7.96	8.03	7.77	7.83
3439	NYSE	FC	Fri, Jan 28, 2011	8.31	8.37	7.85	7.88
3438	NYSE	FC	Thu, Jan 27, 2011	8.53	8.53	8.32	8.34
3437	NYSE	FC	Wed, Jan 26, 2011	8.33	8.54	8.29	8.52
3436	NYSE	FC	Tue, Jan 25, 2011	8.09	8.35	8.09	8.30
3435	NYSE	FC	Mon, Jan 24, 2011	8.15	8.25	8.12	8.17
3434	NYSE	FC	Fri, Jan 21, 2011	8.24	8.28	8.11	8.12
3433	NYSE	FC	Thu, Jan 20, 2011	8.20	8.28	8.19	8.21
3432	NYSE	FC	Wed, Jan 19, 2011	8.47	8.47	8.27	8.27
3431	NYSE	FC	Tue, Jan 18, 2011	8.38	8.55	8.29	8.53
3430	NYSE	FC	Fri, Jan 14, 2011	8.41	8.46	8.11	8.43
3429	NYSE	FC	Thu, Jan 13, 2011	8.47	8.49	8.30	8.40
3428	NYSE	FC	Wed, Jan 12, 2011	8.37	8.61	8.21	8.45
3427	NYSE	FC	Tue, Jan 11, 2011	8.32	8.40	8.21	8.28
3426	NYSE	FC	Mon, Jan 10, 2011	8.28	8.37	8.15	8.30
3425	NYSE	FC	Fri, Jan 7, 2011	8.33	8.35	8.10	8.25
3424	NYSE	FC	Thu, Jan 6, 2011	8.82	8.91	8.03	8.35
3423	NYSE	FC	Wed, Jan 5, 2011	8.62	8.77	8.33	8.68
3422	NYSE	FC	Tue, Jan 4, 2011	8.79	8.79	8.59	8.61
3421	NYSE	FC	Mon, Jan 3, 2011	8.72	8.81	8.61	8.75
3420	NYSE	FC	Fri, Dec 31, 2010	8.81	8.81	8.49	8.59
3419	NYSE	FC	Thu, Dec 30, 2010	8.86	8.87	8.80	8.80
3418	NYSE	FC	Wed, Dec 29, 2010	8.86	8.91	8.84	8.89
3417	NYSE	FC	Tue, Dec 28, 2010	9.00	9.00	8.81	8.86
3416	NYSE	FC	Mon, Dec 27, 2010	8.97	9.11	8.88	9.02
3415	NYSE	FC	Thu, Dec 23, 2010	9.24	9.24	8.87	9.04
3414	NYSE	FC	Wed, Dec 22, 2010	9.39	9.39	9.08	9.28
3413	NYSE	FC	Tue, Dec 21, 2010	9.34	9.37	9.20	9.33
3412	NYSE	FC	Mon, Dec 20, 2010	9.18	9.33	9.11	9.27
3411	NYSE	FC	Fri, Dec 17, 2010	9.24	9.24	9.02	9.21
3410	NYSE	FC	Thu, Dec 16, 2010	9.34	9.34	9.14	9.24
3409	NYSE	FC	Wed, Dec 15, 2010	9.44	9.44	9.10	9.33
3408	NYSE	FC	Tue, Dec 14, 2010	9.43	9.55	9.13	9.49
3407	NYSE	FC	Mon, Dec 13, 2010	9.09	9.45	9.07	9.45
3406	NYSE	FC	Fri, Dec 10, 2010	9.20	9.21	8.80	9.10
3405	NYSE	FC	Thu, Dec 9, 2010	9.24	9.25	9.13	9.21
3404	NYSE	FC	Wed, Dec 8, 2010	9.09	9.20	8.96	9.13
3403	NYSE	FC	Tue, Dec 7, 2010	8.66	9.09	8.55	9.05
3402	NYSE	FC	Mon, Dec 6, 2010	8.17	8.64	8.17	8.55
3401	NYSE	FC	Fri, Dec 3, 2010	8.06	8.23	7.98	8.23
3400	NYSE	FC	Thu, Dec 2, 2010	8.21	8.23	8.04	8.07
3399	NYSE	FC	Wed, Dec 1, 2010	8.21	8.21	8.04	8.18
3398	NYSE	FC	Tue, Nov 30, 2010	8.08	8.23	7.86	8.03
3397	NYSE	FC	Mon, Nov 29, 2010	7.92	8.23	7.75	8.20
3396	NYSE	FC	Fri, Nov 26, 2010	7.94	8.06	7.81	8.00
3395	NYSE	FC	Wed, Nov 24, 2010	8.14	8.22	7.97	8.13
3394	NYSE	FC	Tue, Nov 23, 2010	7.90	8.09	7.81	8.04
3393	NYSE	FC	Mon, Nov 22, 2010	7.79	7.99	7.63	7.97
3392	NYSE	FC	Fri, Nov 19, 2010	7.90	8.01	7.81	7.96
3391	NYSE	FC	Thu, Nov 18, 2010	7.60	8.01	7.60	7.90
3390	NYSE	FC	Wed, Nov 17, 2010	7.71	7.77	7.31	7.48
3389	NYSE	FC	Tue, Nov 16, 2010	7.85	7.85	7.62	7.67
3388	NYSE	FC	Mon, Nov 15, 2010	7.65	8.00	7.56	7.95
3387	NYSE	FC	Fri, Nov 12, 2010	8.10	8.12	7.87	7.98
3386	NYSE	FC	Thu, Nov 11, 2010	8.51	8.51	8.12	8.14
3385	NYSE	FC	Wed, Nov 10, 2010	8.60	8.62	8.33	8.58
3384	NYSE	FC	Tue, Nov 9, 2010	8.67	8.72	8.44	8.50
3383	NYSE	FC	Mon, Nov 8, 2010	9.19	9.19	8.60	8.63
3382	NYSE	FC	Fri, Nov 5, 2010	9.14	9.27	8.85	9.26
3381	NYSE	FC	Thu, Nov 4, 2010	8.72	9.30	8.65	9.21
3380	NYSE	FC	Wed, Nov 3, 2010	8.49	8.61	8.43	8.61
3379	NYSE	FC	Tue, Nov 2, 2010	8.31	8.54	8.31	8.52
3378	NYSE	FC	Mon, Nov 1, 2010	8.41	8.41	8.18	8.18
3377	NYSE	FC	Fri, Oct 29, 2010	8.30	8.44	8.30	8.38
3376	NYSE	FC	Thu, Oct 28, 2010	8.28	8.39	8.23	8.36
3375	NYSE	FC	Wed, Oct 27, 2010	8.23	8.32	8.07	8.18
3374	NYSE	FC	Tue, Oct 26, 2010	8.39	8.45	8.28	8.31
3373	NYSE	FC	Mon, Oct 25, 2010	8.50	8.51	8.42	8.46
3372	NYSE	FC	Fri, Oct 22, 2010	8.43	8.47	8.40	8.47
3371	NYSE	FC	Thu, Oct 21, 2010	8.41	8.44	8.28	8.42
3370	NYSE	FC	Wed, Oct 20, 2010	8.30	8.39	8.22	8.34
3369	NYSE	FC	Tue, Oct 19, 2010	8.13	8.38	8.12	8.23
3368	NYSE	FC	Mon, Oct 18, 2010	8.05	8.30	7.86	8.28
3367	NYSE	FC	Fri, Oct 15, 2010	8.10	8.14	7.94	8.10
3366	NYSE	FC	Thu, Oct 14, 2010	7.90	8.08	7.86	8.05
3365	NYSE	FC	Wed, Oct 13, 2010	7.96	7.97	7.86	7.90
3364	NYSE	FC	Tue, Oct 12, 2010	7.88	7.96	7.84	7.94
3363	NYSE	FC	Mon, Oct 11, 2010	7.90	7.95	7.85	7.94
3362	NYSE	FC	Fri, Oct 8, 2010	7.76	7.96	7.56	7.92
3361	NYSE	FC	Thu, Oct 7, 2010	7.99	7.99	7.73	7.73
3360	NYSE	FC	Wed, Oct 6, 2010	7.82	7.99	7.80	7.96
3359	NYSE	FC	Tue, Oct 5, 2010	7.69	7.93	7.60	7.85
3358	NYSE	FC	Mon, Oct 4, 2010	7.90	7.95	7.58	7.58
3357	NYSE	FC	Fri, Oct 1, 2010	8.00	8.00	7.85	7.95
3356	NYSE	FC	Thu, Sep 30, 2010	7.85	7.95	7.79	7.95
3355	NYSE	FC	Wed, Sep 29, 2010	7.82	7.84	7.77	7.84
3354	NYSE	FC	Tue, Sep 28, 2010	7.78	7.87	7.65	7.87
3353	NYSE	FC	Mon, Sep 27, 2010	7.82	7.82	7.67	7.74
3352	NYSE	FC	Fri, Sep 24, 2010	7.61	7.82	7.52	7.80
3351	NYSE	FC	Thu, Sep 23, 2010	7.58	7.65	7.52	7.52
3350	NYSE	FC	Wed, Sep 22, 2010	7.82	7.82	7.50	7.65
3349	NYSE	FC	Tue, Sep 21, 2010	7.90	7.95	7.62	7.82
3348	NYSE	FC	Mon, Sep 20, 2010	7.60	7.94	7.43	7.93
3347	NYSE	FC	Fri, Sep 17, 2010	7.79	7.79	7.55	7.57
3346	NYSE	FC	Thu, Sep 16, 2010	7.48	7.71	7.29	7.69
3345	NYSE	FC	Wed, Sep 15, 2010	6.77	7.81	6.74	7.45
3344	NYSE	FC	Tue, Sep 14, 2010	7.00	7.00	6.76	6.78
3343	NYSE	FC	Mon, Sep 13, 2010	6.81	7.08	6.78	7.00
3342	NYSE	FC	Fri, Sep 10, 2010	6.81	6.85	6.70	6.78
3341	NYSE	FC	Thu, Sep 9, 2010	6.76	6.83	6.61	6.81
3340	NYSE	FC	Wed, Sep 8, 2010	6.43	6.74	6.38	6.69
3339	NYSE	FC	Tue, Sep 7, 2010	6.38	6.44	6.25	6.37
3338	NYSE	FC	Fri, Sep 3, 2010	6.28	6.40	6.18	6.38
3337	NYSE	FC	Thu, Sep 2, 2010	6.40	6.46	6.06	6.22
3336	NYSE	FC	Wed, Sep 1, 2010	6.21	6.48	6.17	6.47
3335	NYSE	FC	Tue, Aug 31, 2010	6.31	6.32	6.10	6.10
3334	NYSE	FC	Mon, Aug 30, 2010	6.53	6.69	6.28	6.30
3333	NYSE	FC	Fri, Aug 27, 2010	6.38	6.93	6.30	6.58
3332	NYSE	FC	Thu, Aug 26, 2010	6.02	6.42	6.02	6.30
3331	NYSE	FC	Wed, Aug 25, 2010	5.71	6.03	5.60	6.02
3330	NYSE	FC	Tue, Aug 24, 2010	5.72	5.84	5.66	5.73
3329	NYSE	FC	Mon, Aug 23, 2010	6.02	6.10	5.78	5.80
3328	NYSE	FC	Fri, Aug 20, 2010	5.98	6.01	5.71	5.96
3327	NYSE	FC	Thu, Aug 19, 2010	6.35	6.47	5.92	6.02
3326	NYSE	FC	Wed, Aug 18, 2010	6.01	6.43	6.01	6.35
3325	NYSE	FC	Tue, Aug 17, 2010	5.84	6.12	5.80	6.03
3324	NYSE	FC	Mon, Aug 16, 2010	5.47	5.82	5.35	5.77
3323	NYSE	FC	Fri, Aug 13, 2010	5.82	5.82	5.51	5.51
3322	NYSE	FC	Thu, Aug 12, 2010	5.85	6.07	5.85	5.85
3321	NYSE	FC	Wed, Aug 11, 2010	6.14	6.28	5.90	5.92
3320	NYSE	FC	Tue, Aug 10, 2010	6.16	6.35	5.92	6.27
3319	NYSE	FC	Mon, Aug 9, 2010	6.15	6.25	6.02	6.24
3318	NYSE	FC	Fri, Aug 6, 2010	6.08	6.26	5.96	6.09
3317	NYSE	FC	Thu, Aug 5, 2010	6.37	6.43	6.18	6.18
3316	NYSE	FC	Wed, Aug 4, 2010	6.44	6.58	6.30	6.45
3315	NYSE	FC	Tue, Aug 3, 2010	6.31	6.52	6.12	6.43
3314	NYSE	FC	Mon, Aug 2, 2010	6.34	6.35	6.14	6.32
3313	NYSE	FC	Fri, Jul 30, 2010	6.23	6.29	6.14	6.23
3312	NYSE	FC	Thu, Jul 29, 2010	6.26	6.35	6.01	6.33
3311	NYSE	FC	Wed, Jul 28, 2010	6.21	6.34	6.11	6.16
3310	NYSE	FC	Tue, Jul 27, 2010	6.34	6.38	6.21	6.24
3309	NYSE	FC	Mon, Jul 26, 2010	6.27	6.27	6.12	6.23
3308	NYSE	FC	Fri, Jul 23, 2010	6.05	6.30	6.01	6.27
3307	NYSE	FC	Thu, Jul 22, 2010	6.00	6.09	5.82	6.09
3306	NYSE	FC	Wed, Jul 21, 2010	6.18	6.25	5.99	6.00
3305	NYSE	FC	Tue, Jul 20, 2010	5.86	6.14	5.86	6.12
3304	NYSE	FC	Mon, Jul 19, 2010	6.04	6.04	5.83	5.95
3303	NYSE	FC	Fri, Jul 16, 2010	6.35	6.35	5.99	6.00
3302	NYSE	FC	Thu, Jul 15, 2010	6.46	6.60	6.32	6.39
3301	NYSE	FC	Wed, Jul 14, 2010	6.46	6.70	6.40	6.43
3300	NYSE	FC	Tue, Jul 13, 2010	6.26	6.51	6.10	6.50
3299	NYSE	FC	Mon, Jul 12, 2010	6.08	6.30	6.08	6.14
3298	NYSE	FC	Fri, Jul 9, 2010	5.86	6.08	5.86	6.08
3297	NYSE	FC	Thu, Jul 8, 2010	5.91	6.10	5.75	5.88
3296	NYSE	FC	Wed, Jul 7, 2010	6.08	6.16	5.79	5.84
3295	NYSE	FC	Tue, Jul 6, 2010	6.60	6.65	6.06	6.07
3294	NYSE	FC	Fri, Jul 2, 2010	6.69	6.70	6.46	6.46
3293	NYSE	FC	Thu, Jul 1, 2010	6.50	6.71	6.45	6.62
3292	NYSE	FC	Wed, Jun 30, 2010	6.56	6.59	6.45	6.50
3291	NYSE	FC	Tue, Jun 29, 2010	6.64	6.75	6.52	6.53
3290	NYSE	FC	Mon, Jun 28, 2010	6.71	6.95	6.66	6.77
3289	NYSE	FC	Fri, Jun 25, 2010	6.80	6.97	6.58	6.71
3288	NYSE	FC	Thu, Jun 24, 2010	6.71	6.91	6.60	6.78
3287	NYSE	FC	Wed, Jun 23, 2010	6.84	6.84	6.63	6.77
3286	NYSE	FC	Tue, Jun 22, 2010	7.07	7.07	6.80	6.86
3285	NYSE	FC	Mon, Jun 21, 2010	7.52	7.52	7.00	7.07
3284	NYSE	FC	Fri, Jun 18, 2010	7.44	7.47	7.24	7.36
3283	NYSE	FC	Thu, Jun 17, 2010	7.40	7.44	7.04	7.42
3282	NYSE	FC	Wed, Jun 16, 2010	7.36	7.45	7.25	7.33
3281	NYSE	FC	Tue, Jun 15, 2010	7.27	7.40	7.03	7.40
3280	NYSE	FC	Mon, Jun 14, 2010	6.87	7.25	6.73	7.18
3279	NYSE	FC	Fri, Jun 11, 2010	6.66	6.79	6.57	6.79
3278	NYSE	FC	Thu, Jun 10, 2010	6.46	6.73	6.34	6.72
3277	NYSE	FC	Wed, Jun 9, 2010	6.53	6.62	6.29	6.35
3276	NYSE	FC	Tue, Jun 8, 2010	6.45	6.60	6.32	6.44
3275	NYSE	FC	Mon, Jun 7, 2010	6.64	6.73	6.42	6.44
3274	NYSE	FC	Fri, Jun 4, 2010	6.91	7.09	6.62	6.63
3273	NYSE	FC	Thu, Jun 3, 2010	7.12	7.18	6.96	7.13
3272	NYSE	FC	Wed, Jun 2, 2010	6.81	7.14	6.72	7.14
3271	NYSE	FC	Tue, Jun 1, 2010	6.86	7.08	6.81	6.81
3270	NYSE	FC	Fri, May 28, 2010	7.16	7.40	6.77	6.93
3269	NYSE	FC	Thu, May 27, 2010	7.07	7.21	6.91	7.20
3268	NYSE	FC	Wed, May 26, 2010	6.86	7.11	6.86	6.93
3267	NYSE	FC	Tue, May 25, 2010	6.89	6.99	6.76	6.83
3266	NYSE	FC	Mon, May 24, 2010	7.14	7.25	6.86	7.02
3265	NYSE	FC	Fri, May 21, 2010	7.00	7.18	6.81	7.13
3264	NYSE	FC	Thu, May 20, 2010	7.39	7.41	7.06	7.10
3263	NYSE	FC	Wed, May 19, 2010	7.62	7.78	7.40	7.53
3262	NYSE	FC	Tue, May 18, 2010	7.83	7.84	7.58	7.65
3261	NYSE	FC	Mon, May 17, 2010	7.68	7.74	7.34	7.70
3260	NYSE	FC	Fri, May 14, 2010	7.65	7.69	7.32	7.63
3259	NYSE	FC	Thu, May 13, 2010	7.70	7.82	7.58	7.71
3258	NYSE	FC	Wed, May 12, 2010	7.66	7.77	7.55	7.74
3257	NYSE	FC	Tue, May 11, 2010	7.44	7.76	7.40	7.63
3256	NYSE	FC	Mon, May 10, 2010	7.68	7.74	7.40	7.50
3255	NYSE	FC	Fri, May 7, 2010	7.62	7.75	7.26	7.33
3254	NYSE	FC	Thu, May 6, 2010	7.95	8.05	7.54	7.65
3253	NYSE	FC	Wed, May 5, 2010	7.96	8.04	7.70	7.98
3252	NYSE	FC	Tue, May 4, 2010	7.98	8.09	7.82	8.02
3251	NYSE	FC	Mon, May 3, 2010	7.88	8.09	7.74	8.09
3250	NYSE	FC	Fri, Apr 30, 2010	7.92	7.98	7.86	7.88
3249	NYSE	FC	Thu, Apr 29, 2010	7.77	7.97	7.66	7.95
3248	NYSE	FC	Wed, Apr 28, 2010	7.68	7.81	7.66	7.74
3247	NYSE	FC	Tue, Apr 27, 2010	7.70	7.94	7.70	7.75
3246	NYSE	FC	Mon, Apr 26, 2010	8.01	8.04	7.83	8.02
3245	NYSE	FC	Fri, Apr 23, 2010	8.05	8.08	7.92	8.04
3244	NYSE	FC	Thu, Apr 22, 2010	7.81	8.07	7.81	8.07
3243	NYSE	FC	Wed, Apr 21, 2010	7.93	7.95	7.76	7.90
3242	NYSE	FC	Tue, Apr 20, 2010	7.85	7.95	7.73	7.95
3241	NYSE	FC	Mon, Apr 19, 2010	8.05	8.07	7.78	7.97
3240	NYSE	FC	Fri, Apr 16, 2010	7.87	8.10	7.67	8.06
3239	NYSE	FC	Thu, Apr 15, 2010	8.05	8.05	7.75	7.86
3238	NYSE	FC	Wed, Apr 14, 2010	7.92	8.14	7.92	8.08
3237	NYSE	FC	Tue, Apr 13, 2010	7.85	8.02	7.81	7.92
3236	NYSE	FC	Mon, Apr 12, 2010	8.05	8.05	7.95	8.00
3235	NYSE	FC	Fri, Apr 9, 2010	7.99	8.11	7.87	8.06
3234	NYSE	FC	Thu, Apr 8, 2010	7.95	8.10	7.88	8.02
3233	NYSE	FC	Wed, Apr 7, 2010	8.00	8.06	7.71	7.99
3232	NYSE	FC	Tue, Apr 6, 2010	7.85	8.19	7.23	8.09
3231	NYSE	FC	Mon, Apr 5, 2010	7.76	7.95	7.69	7.93
3230	NYSE	FC	Thu, Apr 1, 2010	7.95	7.95	7.74	7.78
3229	NYSE	FC	Wed, Mar 31, 2010	7.85	7.94	7.84	7.94
3228	NYSE	FC	Tue, Mar 30, 2010	7.92	7.93	7.81	7.91
3227	NYSE	FC	Mon, Mar 29, 2010	7.90	8.00	7.83	7.92
3226	NYSE	FC	Fri, Mar 26, 2010	7.39	7.84	7.39	7.79
3225	NYSE	FC	Thu, Mar 25, 2010	7.43	7.62	7.34	7.38
3224	NYSE	FC	Wed, Mar 24, 2010	7.71	7.75	7.39	7.39
3223	NYSE	FC	Tue, Mar 23, 2010	7.37	7.74	7.37	7.72
3222	NYSE	FC	Mon, Mar 22, 2010	7.07	7.34	6.84	7.34
3221	NYSE	FC	Fri, Mar 19, 2010	6.90	7.38	6.84	7.21
3220	NYSE	FC	Thu, Mar 18, 2010	6.70	6.90	6.54	6.85
3219	NYSE	FC	Wed, Mar 17, 2010	6.14	7.01	6.08	6.74
3218	NYSE	FC	Tue, Mar 16, 2010	5.99	6.19	5.95	6.15
3217	NYSE	FC	Mon, Mar 15, 2010	6.00	6.02	5.89	5.96
3216	NYSE	FC	Fri, Mar 12, 2010	6.07	6.07	5.98	5.99
3215	NYSE	FC	Thu, Mar 11, 2010	6.05	6.13	6.03	6.04
3214	NYSE	FC	Wed, Mar 10, 2010	6.11	6.11	6.03	6.09
3213	NYSE	FC	Tue, Mar 9, 2010	6.19	6.19	6.10	6.13
3212	NYSE	FC	Mon, Mar 8, 2010	6.16	6.20	6.10	6.19
3211	NYSE	FC	Fri, Mar 5, 2010	6.11	6.19	6.09	6.18
3210	NYSE	FC	Thu, Mar 4, 2010	6.09	6.10	6.02	6.10
3209	NYSE	FC	Wed, Mar 3, 2010	6.00	6.15	5.90	6.09
3208	NYSE	FC	Tue, Mar 2, 2010	5.86	6.00	5.81	6.00
3207	NYSE	FC	Mon, Mar 1, 2010	5.86	5.89	5.75	5.86
3206	NYSE	FC	Fri, Feb 26, 2010	5.88	5.90	5.83	5.85
3205	NYSE	FC	Thu, Feb 25, 2010	5.79	5.90	5.76	5.90
3204	NYSE	FC	Wed, Feb 24, 2010	5.85	5.94	5.78	5.86
3203	NYSE	FC	Tue, Feb 23, 2010	5.76	5.88	5.73	5.82
3202	NYSE	FC	Mon, Feb 22, 2010	5.99	5.99	5.72	5.75
3201	NYSE	FC	Fri, Feb 19, 2010	6.09	6.13	5.91	5.96
3200	NYSE	FC	Thu, Feb 18, 2010	6.01	6.09	5.96	6.09
3199	NYSE	FC	Wed, Feb 17, 2010	5.95	6.03	5.85	6.03
3198	NYSE	FC	Tue, Feb 16, 2010	6.11	6.11	5.75	5.93
3197	NYSE	FC	Fri, Feb 12, 2010	5.67	6.15	5.63	6.11
3196	NYSE	FC	Thu, Feb 11, 2010	5.31	5.71	5.28	5.70
3195	NYSE	FC	Wed, Feb 10, 2010	5.35	5.38	5.28	5.34
3194	NYSE	FC	Tue, Feb 9, 2010	5.62	5.62	5.37	5.39
3193	NYSE	FC	Mon, Feb 8, 2010	5.62	5.65	5.45	5.55
3192	NYSE	FC	Fri, Feb 5, 2010	5.37	5.70	5.31	5.64
3191	NYSE	FC	Thu, Feb 4, 2010	5.51	5.65	5.06	5.36
3190	NYSE	FC	Wed, Feb 3, 2010	5.74	5.77	5.26	5.55
3189	NYSE	FC	Tue, Feb 2, 2010	6.16	6.16	5.66	5.77
3188	NYSE	FC	Mon, Feb 1, 2010	5.24	6.23	5.24	6.14
3187	NYSE	FC	Fri, Jan 29, 2010	5.30	5.30	5.21	5.24
3186	NYSE	FC	Thu, Jan 28, 2010	5.33	5.38	5.25	5.28
3185	NYSE	FC	Wed, Jan 27, 2010	5.27	5.44	5.27	5.34
3184	NYSE	FC	Tue, Jan 26, 2010	5.42	5.48	5.29	5.31
3183	NYSE	FC	Mon, Jan 25, 2010	5.45	5.49	5.41	5.45
3182	NYSE	FC	Fri, Jan 22, 2010	5.55	5.62	5.42	5.44
3181	NYSE	FC	Thu, Jan 21, 2010	5.66	5.75	5.53	5.54
3180	NYSE	FC	Wed, Jan 20, 2010	5.85	5.87	5.65	5.67
3179	NYSE	FC	Tue, Jan 19, 2010	5.93	6.05	5.84	5.89
3178	NYSE	FC	Fri, Jan 15, 2010	6.20	6.21	5.83	5.91
3177	NYSE	FC	Thu, Jan 14, 2010	6.11	6.22	6.09	6.15
3176	NYSE	FC	Wed, Jan 13, 2010	6.22	6.23	6.14	6.14
3175	NYSE	FC	Tue, Jan 12, 2010	6.25	6.27	6.16	6.22
3174	NYSE	FC	Mon, Jan 11, 2010	6.20	6.32	6.11	6.26
3173	NYSE	FC	Fri, Jan 8, 2010	6.39	6.39	6.25	6.28
3172	NYSE	FC	Thu, Jan 7, 2010	6.26	6.38	6.13	6.35
3171	NYSE	FC	Wed, Jan 6, 2010	6.16	6.19	6.01	6.10
3170	NYSE	FC	Tue, Jan 5, 2010	6.22	6.26	6.00	6.20
3169	NYSE	FC	Mon, Jan 4, 2010	6.24	6.30	6.20	6.23
3168	NYSE	FC	Thu, Dec 31, 2009	6.01	6.30	5.97	6.30
3167	NYSE	FC	Wed, Dec 30, 2009	5.97	6.02	5.84	6.02
3166	NYSE	FC	Tue, Dec 29, 2009	6.10	6.10	5.91	5.97
3165	NYSE	FC	Mon, Dec 28, 2009	5.84	6.10	5.73	6.08
3164	NYSE	FC	Thu, Dec 24, 2009	5.66	5.89	5.60	5.85
3163	NYSE	FC	Wed, Dec 23, 2009	5.60	5.80	5.49	5.63
3162	NYSE	FC	Tue, Dec 22, 2009	5.74	5.87	5.66	5.75
3161	NYSE	FC	Mon, Dec 21, 2009	5.92	6.03	5.69	5.75
3160	NYSE	FC	Fri, Dec 18, 2009	5.60	6.05	5.30	6.05
3159	NYSE	FC	Thu, Dec 17, 2009	5.74	5.86	5.48	5.55
3158	NYSE	FC	Wed, Dec 16, 2009	5.71	5.91	5.71	5.76
3157	NYSE	FC	Tue, Dec 15, 2009	5.74	6.04	5.68	5.68
3156	NYSE	FC	Mon, Dec 14, 2009	5.86	5.89	5.63	5.73
3155	NYSE	FC	Fri, Dec 11, 2009	5.80	6.10	5.70	5.82
3154	NYSE	FC	Thu, Dec 10, 2009	5.86	6.10	5.67	5.77
3153	NYSE	FC	Wed, Dec 9, 2009	5.97	6.00	5.80	5.87
3152	NYSE	FC	Tue, Dec 8, 2009	6.20	6.20	5.93	5.97
3151	NYSE	FC	Mon, Dec 7, 2009	6.09	6.24	6.00	6.23
3150	NYSE	FC	Fri, Dec 4, 2009	5.69	6.12	5.69	6.10
3149	NYSE	FC	Thu, Dec 3, 2009	5.75	5.79	5.59	5.76
3148	NYSE	FC	Wed, Dec 2, 2009	5.42	5.74	5.40	5.73
3147	NYSE	FC	Tue, Dec 1, 2009	5.45	5.71	5.22	5.43
3146	NYSE	FC	Mon, Nov 30, 2009	5.34	5.51	5.34	5.39
3145	NYSE	FC	Fri, Nov 27, 2009	5.49	5.59	5.34	5.36
3144	NYSE	FC	Wed, Nov 25, 2009	5.62	5.78	5.42	5.63
3143	NYSE	FC	Tue, Nov 24, 2009	5.73	5.79	5.39	5.62
3142	NYSE	FC	Mon, Nov 23, 2009	5.53	5.79	5.53	5.72
3141	NYSE	FC	Fri, Nov 20, 2009	5.60	5.64	5.38	5.47
3140	NYSE	FC	Thu, Nov 19, 2009	5.79	5.82	5.61	5.61
3139	NYSE	FC	Wed, Nov 18, 2009	5.94	5.97	5.75	5.83
3138	NYSE	FC	Tue, Nov 17, 2009	5.90	6.00	5.76	5.94
3137	NYSE	FC	Mon, Nov 16, 2009	5.88	5.93	5.75	5.93
3136	NYSE	FC	Fri, Nov 13, 2009	5.74	5.86	5.64	5.83
3135	NYSE	FC	Thu, Nov 12, 2009	5.72	5.78	5.60	5.74
3134	NYSE	FC	Wed, Nov 11, 2009	5.74	5.74	5.55	5.71
3133	NYSE	FC	Tue, Nov 10, 2009	5.50	5.89	5.50	5.71
3132	NYSE	FC	Mon, Nov 9, 2009	5.42	5.58	5.31	5.56
3131	NYSE	FC	Fri, Nov 6, 2009	5.45	5.46	5.30	5.41
3130	NYSE	FC	Thu, Nov 5, 2009	5.37	5.48	5.32	5.46
3129	NYSE	FC	Wed, Nov 4, 2009	5.31	5.49	5.17	5.32
3128	NYSE	FC	Tue, Nov 3, 2009	5.13	5.27	5.02	5.27
3127	NYSE	FC	Mon, Nov 2, 2009	5.02	5.22	4.76	5.17
3126	NYSE	FC	Fri, Oct 30, 2009	5.24	5.31	5.20	5.22
3125	NYSE	FC	Thu, Oct 29, 2009	5.42	5.52	5.20	5.27
3124	NYSE	FC	Wed, Oct 28, 2009	5.58	5.64	5.39	5.39
3123	NYSE	FC	Tue, Oct 27, 2009	5.60	5.75	5.57	5.59
3122	NYSE	FC	Mon, Oct 26, 2009	5.71	5.71	5.51	5.58
3121	NYSE	FC	Fri, Oct 23, 2009	6.00	6.00	5.74	5.74
3120	NYSE	FC	Thu, Oct 22, 2009	5.84	6.01	5.82	6.01
3119	NYSE	FC	Wed, Oct 21, 2009	5.96	6.11	5.79	5.83
3118	NYSE	FC	Tue, Oct 20, 2009	5.97	6.06	5.82	5.95
3117	NYSE	FC	Mon, Oct 19, 2009	6.20	6.20	5.94	5.97
3116	NYSE	FC	Fri, Oct 16, 2009	6.15	6.23	6.04	6.13
3115	NYSE	FC	Thu, Oct 15, 2009	6.39	6.39	6.09	6.21
3114	NYSE	FC	Wed, Oct 14, 2009	6.12	6.44	6.10	6.44
3113	NYSE	FC	Tue, Oct 13, 2009	6.10	6.12	5.95	6.10
3112	NYSE	FC	Mon, Oct 12, 2009	6.01	6.12	5.75	6.11
3111	NYSE	FC	Fri, Oct 9, 2009	5.71	6.26	5.71	5.92
3110	NYSE	FC	Thu, Oct 8, 2009	5.79	5.79	5.56	5.67
3109	NYSE	FC	Wed, Oct 7, 2009	5.88	5.95	5.51	5.73
3108	NYSE	FC	Tue, Oct 6, 2009	5.53	6.04	5.44	5.94
3107	NYSE	FC	Mon, Oct 5, 2009	5.47	5.64	5.43	5.55
3106	NYSE	FC	Fri, Oct 2, 2009	5.41	5.61	5.40	5.45
3105	NYSE	FC	Thu, Oct 1, 2009	5.82	5.82	5.42	5.42
3104	NYSE	FC	Wed, Sep 30, 2009	5.77	6.00	5.71	5.85
3103	NYSE	FC	Tue, Sep 29, 2009	5.90	6.00	5.64	5.79
3102	NYSE	FC	Mon, Sep 28, 2009	5.70	6.00	5.70	5.89
3101	NYSE	FC	Fri, Sep 25, 2009	5.76	5.86	5.68	5.86
3100	NYSE	FC	Thu, Sep 24, 2009	5.70	5.83	5.65	5.79
3099	NYSE	FC	Wed, Sep 23, 2009	5.75	5.83	5.66	5.70
3098	NYSE	FC	Tue, Sep 22, 2009	5.70	5.86	5.60	5.70
3097	NYSE	FC	Mon, Sep 21, 2009	6.00	6.03	5.60	5.67
3096	NYSE	FC	Fri, Sep 18, 2009	5.89	6.04	5.57	6.04
3095	NYSE	FC	Thu, Sep 17, 2009	5.90	5.90	5.78	5.90
3094	NYSE	FC	Wed, Sep 16, 2009	5.89	5.90	5.47	5.89
3093	NYSE	FC	Tue, Sep 15, 2009	5.91	6.06	5.84	5.90
3092	NYSE	FC	Mon, Sep 14, 2009	5.62	5.90	5.58	5.90
3091	NYSE	FC	Fri, Sep 11, 2009	5.50	5.73	5.50	5.62
3090	NYSE	FC	Thu, Sep 10, 2009	5.50	5.58	5.40	5.50
3089	NYSE	FC	Wed, Sep 9, 2009	5.46	5.52	5.40	5.49
3088	NYSE	FC	Tue, Sep 8, 2009	5.43	5.53	5.41	5.47
3087	NYSE	FC	Fri, Sep 4, 2009	5.49	5.59	5.40	5.43
3086	NYSE	FC	Thu, Sep 3, 2009	5.51	5.51	5.45	5.51
3085	NYSE	FC	Wed, Sep 2, 2009	5.54	5.65	5.45	5.48
3084	NYSE	FC	Tue, Sep 1, 2009	5.53	5.61	5.46	5.52
3083	NYSE	FC	Mon, Aug 31, 2009	5.89	5.89	5.54	5.54
3082	NYSE	FC	Fri, Aug 28, 2009	5.90	5.93	5.81	5.89
3081	NYSE	FC	Thu, Aug 27, 2009	5.91	5.91	5.72	5.90
3080	NYSE	FC	Wed, Aug 26, 2009	5.80	5.95	5.80	5.91
3079	NYSE	FC	Tue, Aug 25, 2009	5.94	6.08	5.77	5.80
3078	NYSE	FC	Mon, Aug 24, 2009	5.77	5.98	5.77	5.94
3077	NYSE	FC	Fri, Aug 21, 2009	5.67	5.77	5.58	5.77
3076	NYSE	FC	Thu, Aug 20, 2009	5.67	5.72	5.48	5.54
3075	NYSE	FC	Wed, Aug 19, 2009	5.55	5.66	5.45	5.66
3074	NYSE	FC	Tue, Aug 18, 2009	5.63	5.74	5.47	5.56
3073	NYSE	FC	Mon, Aug 17, 2009	5.54	5.70	5.30	5.61
3072	NYSE	FC	Fri, Aug 14, 2009	5.69	5.79	5.56	5.56
3071	NYSE	FC	Thu, Aug 13, 2009	5.70	5.73	5.67	5.69
3070	NYSE	FC	Wed, Aug 12, 2009	5.64	5.74	5.64	5.70
3069	NYSE	FC	Tue, Aug 11, 2009	5.74	5.79	5.63	5.63
3068	NYSE	FC	Mon, Aug 10, 2009	5.74	5.77	5.64	5.74
3067	NYSE	FC	Fri, Aug 7, 2009	5.75	5.77	5.65	5.76
3066	NYSE	FC	Thu, Aug 6, 2009	6.00	6.00	5.66	5.76
3065	NYSE	FC	Wed, Aug 5, 2009	6.10	6.10	5.98	6.00
3064	NYSE	FC	Tue, Aug 4, 2009	6.26	6.26	6.00	6.12
3063	NYSE	FC	Mon, Aug 3, 2009	6.54	6.54	6.19	6.26
3062	NYSE	FC	Fri, Jul 31, 2009	6.53	6.56	6.42	6.49
3061	NYSE	FC	Thu, Jul 30, 2009	6.35	6.64	6.29	6.53
3060	NYSE	FC	Wed, Jul 29, 2009	6.63	6.64	6.27	6.30
3059	NYSE	FC	Tue, Jul 28, 2009	6.59	6.74	6.51	6.63
3058	NYSE	FC	Mon, Jul 27, 2009	6.47	6.67	6.40	6.59
3057	NYSE	FC	Fri, Jul 24, 2009	6.53	6.55	6.36	6.49
3056	NYSE	FC	Thu, Jul 23, 2009	6.34	6.57	6.27	6.55
3055	NYSE	FC	Wed, Jul 22, 2009	6.28	6.36	6.21	6.36
3054	NYSE	FC	Tue, Jul 21, 2009	6.23	6.33	6.15	6.32
3053	NYSE	FC	Mon, Jul 20, 2009	6.30	6.34	6.14	6.21
3052	NYSE	FC	Fri, Jul 17, 2009	6.05	6.34	5.95	6.29
3051	NYSE	FC	Thu, Jul 16, 2009	6.09	6.09	5.93	6.05
3050	NYSE	FC	Wed, Jul 15, 2009	5.73	6.10	5.61	6.08
3049	NYSE	FC	Tue, Jul 14, 2009	5.92	5.92	5.62	5.73
3048	NYSE	FC	Mon, Jul 13, 2009	6.02	6.02	5.85	5.92
3047	NYSE	FC	Fri, Jul 10, 2009	6.15	6.15	5.70	6.06
3046	NYSE	FC	Thu, Jul 9, 2009	6.74	6.94	6.46	6.68
3045	NYSE	FC	Wed, Jul 8, 2009	6.25	6.98	6.13	6.62
3044	NYSE	FC	Tue, Jul 7, 2009	6.07	6.42	6.06	6.25
3043	NYSE	FC	Mon, Jul 6, 2009	5.98	6.51	5.95	6.07
3042	NYSE	FC	Thu, Jul 2, 2009	6.67	6.67	5.95	5.95
3041	NYSE	FC	Wed, Jul 1, 2009	6.32	6.77	6.10	6.69
3040	NYSE	FC	Tue, Jun 30, 2009	6.75	6.89	6.23	6.23
3039	NYSE	FC	Mon, Jun 29, 2009	6.94	6.94	6.45	6.73
3038	NYSE	FC	Fri, Jun 26, 2009	6.33	7.24	6.27	7.01
3037	NYSE	FC	Thu, Jun 25, 2009	6.20	6.39	6.10	6.39
3036	NYSE	FC	Wed, Jun 24, 2009	6.20	6.24	5.95	6.23
3035	NYSE	FC	Tue, Jun 23, 2009	6.04	6.30	6.00	6.22
3034	NYSE	FC	Mon, Jun 22, 2009	6.00	6.00	5.83	6.00
3033	NYSE	FC	Fri, Jun 19, 2009	5.87	6.00	5.87	6.00
3032	NYSE	FC	Thu, Jun 18, 2009	5.86	5.86	5.68	5.85
3031	NYSE	FC	Wed, Jun 17, 2009	5.79	5.93	5.71	5.93
3030	NYSE	FC	Tue, Jun 16, 2009	5.75	5.89	5.40	5.71
3029	NYSE	FC	Mon, Jun 15, 2009	6.01	6.01	5.80	5.80
3028	NYSE	FC	Fri, Jun 12, 2009	5.89	6.09	5.84	6.09
3027	NYSE	FC	Thu, Jun 11, 2009	5.70	6.22	5.66	6.00
3026	NYSE	FC	Wed, Jun 10, 2009	5.71	5.71	5.61	5.70
3025	NYSE	FC	Tue, Jun 9, 2009	5.61	5.70	5.58	5.65
3024	NYSE	FC	Mon, Jun 8, 2009	5.64	5.70	5.59	5.66
3023	NYSE	FC	Fri, Jun 5, 2009	5.60	5.71	5.56	5.64
3022	NYSE	FC	Thu, Jun 4, 2009	5.70	5.70	5.60	5.66
3021	NYSE	FC	Wed, Jun 3, 2009	5.73	5.75	5.67	5.70
3020	NYSE	FC	Tue, Jun 2, 2009	5.83	5.87	5.73	5.73
3019	NYSE	FC	Mon, Jun 1, 2009	5.60	6.00	5.55	5.93
3018	NYSE	FC	Fri, May 29, 2009	5.47	5.65	5.42	5.65
3017	NYSE	FC	Thu, May 28, 2009	5.57	5.57	5.48	5.52
3016	NYSE	FC	Wed, May 27, 2009	5.65	5.69	5.64	5.65
3015	NYSE	FC	Tue, May 26, 2009	5.43	5.67	5.25	5.67
3014	NYSE	FC	Fri, May 22, 2009	5.29	5.38	5.17	5.38
3013	NYSE	FC	Thu, May 21, 2009	5.20	5.39	5.04	5.15
3012	NYSE	FC	Wed, May 20, 2009	4.85	5.27	4.76	5.27
3011	NYSE	FC	Tue, May 19, 2009	4.64	4.87	4.64	4.87
3010	NYSE	FC	Mon, May 18, 2009	4.64	4.71	4.63	4.70
3009	NYSE	FC	Fri, May 15, 2009	4.52	4.85	4.52	4.65
3008	NYSE	FC	Thu, May 14, 2009	4.35	4.64	4.35	4.60
3007	NYSE	FC	Wed, May 13, 2009	4.38	4.45	4.27	4.39
3006	NYSE	FC	Tue, May 12, 2009	4.31	4.44	4.31	4.33
3005	NYSE	FC	Mon, May 11, 2009	4.20	4.45	4.16	4.42
3004	NYSE	FC	Fri, May 8, 2009	4.17	4.20	4.07	4.17
3003	NYSE	FC	Thu, May 7, 2009	4.20	4.24	4.15	4.17
3002	NYSE	FC	Wed, May 6, 2009	4.17	4.23	4.17	4.18
3001	NYSE	FC	Tue, May 5, 2009	4.18	4.19	4.12	4.17
3000	NYSE	FC	Mon, May 4, 2009	4.16	4.16	4.12	4.15
2999	NYSE	FC	Fri, May 1, 2009	4.19	4.20	4.11	4.12
2998	NYSE	FC	Thu, Apr 30, 2009	4.17	4.20	4.13	4.20
2997	NYSE	FC	Wed, Apr 29, 2009	4.16	4.25	4.13	4.13
2996	NYSE	FC	Tue, Apr 28, 2009	4.22	4.26	4.12	4.12
2995	NYSE	FC	Mon, Apr 27, 2009	4.31	4.54	4.14	4.28
2994	NYSE	FC	Fri, Apr 24, 2009	4.37	4.40	4.25	4.31
2993	NYSE	FC	Thu, Apr 23, 2009	4.31	4.32	4.21	4.27
2992	NYSE	FC	Wed, Apr 22, 2009	3.60	4.35	3.46	4.23
2991	NYSE	FC	Tue, Apr 21, 2009	3.54	3.99	3.22	3.70
2990	NYSE	FC	Mon, Apr 20, 2009	3.79	3.79	3.49	3.55
2989	NYSE	FC	Fri, Apr 17, 2009	4.00	4.00	3.70	3.80
2988	NYSE	FC	Thu, Apr 16, 2009	4.00	4.04	3.95	3.95
2987	NYSE	FC	Wed, Apr 15, 2009	4.21	4.22	3.85	4.00
2986	NYSE	FC	Tue, Apr 14, 2009	4.50	4.50	4.20	4.29
2985	NYSE	FC	Mon, Apr 13, 2009	4.31	4.66	3.89	4.45
2984	NYSE	FC	Thu, Apr 9, 2009	4.84	4.85	4.73	4.78
2983	NYSE	FC	Wed, Apr 8, 2009	4.66	5.01	4.64	4.83
2982	NYSE	FC	Tue, Apr 7, 2009	4.58	4.67	4.57	4.64
2981	NYSE	FC	Mon, Apr 6, 2009	4.65	4.72	4.61	4.72
2980	NYSE	FC	Fri, Apr 3, 2009	4.47	4.70	4.47	4.65
2979	NYSE	FC	Thu, Apr 2, 2009	4.49	4.50	4.41	4.47
2978	NYSE	FC	Wed, Apr 1, 2009	4.44	4.44	4.34	4.44
2977	NYSE	FC	Tue, Mar 31, 2009	4.39	4.50	4.27	4.39
2976	NYSE	FC	Mon, Mar 30, 2009	4.41	4.48	4.29	4.38
2975	NYSE	FC	Fri, Mar 27, 2009	4.37	4.41	4.36	4.37
2974	NYSE	FC	Thu, Mar 26, 2009	4.39	4.43	4.36	4.41
2973	NYSE	FC	Wed, Mar 25, 2009	4.37	4.47	4.26	4.36
2972	NYSE	FC	Tue, Mar 24, 2009	4.18	4.37	4.10	4.37
2971	NYSE	FC	Mon, Mar 23, 2009	4.29	4.44	4.06	4.18
2970	NYSE	FC	Fri, Mar 20, 2009	3.92	4.28	3.92	4.23
2969	NYSE	FC	Thu, Mar 19, 2009	3.82	3.87	3.75	3.85
2968	NYSE	FC	Wed, Mar 18, 2009	3.80	3.88	3.63	3.82
2967	NYSE	FC	Tue, Mar 17, 2009	3.51	3.93	3.51	3.80
2966	NYSE	FC	Mon, Mar 16, 2009	3.49	3.64	3.49	3.60
2965	NYSE	FC	Fri, Mar 13, 2009	3.51	3.51	3.27	3.44
2964	NYSE	FC	Thu, Mar 12, 2009	3.43	3.54	3.39	3.44
2963	NYSE	FC	Wed, Mar 11, 2009	3.45	3.45	3.20	3.38
2962	NYSE	FC	Tue, Mar 10, 2009	3.51	3.68	3.41	3.50
2961	NYSE	FC	Mon, Mar 9, 2009	3.48	3.55	3.40	3.49
2960	NYSE	FC	Fri, Mar 6, 2009	3.79	3.80	3.40	3.53
2959	NYSE	FC	Thu, Mar 5, 2009	3.70	3.79	3.63	3.76
2958	NYSE	FC	Wed, Mar 4, 2009	3.73	3.85	3.67	3.71
2957	NYSE	FC	Tue, Mar 3, 2009	3.86	4.02	3.68	3.73
2956	NYSE	FC	Mon, Mar 2, 2009	4.03	4.13	3.87	3.95
2955	NYSE	FC	Fri, Feb 27, 2009	4.14	4.61	3.98	4.13
2954	NYSE	FC	Thu, Feb 26, 2009	3.73	4.28	3.71	4.16
2953	NYSE	FC	Wed, Feb 25, 2009	3.68	3.74	3.61	3.66
2952	NYSE	FC	Tue, Feb 24, 2009	3.73	3.73	3.65	3.69
2951	NYSE	FC	Mon, Feb 23, 2009	3.75	3.87	3.67	3.67
2950	NYSE	FC	Fri, Feb 20, 2009	3.82	3.84	3.71	3.74
2949	NYSE	FC	Thu, Feb 19, 2009	3.89	3.92	3.74	3.83
2948	NYSE	FC	Wed, Feb 18, 2009	3.86	3.93	3.76	3.82
2947	NYSE	FC	Tue, Feb 17, 2009	3.87	3.87	3.75	3.79
2946	NYSE	FC	Fri, Feb 13, 2009	3.90	4.09	3.87	3.92
2945	NYSE	FC	Thu, Feb 12, 2009	3.79	3.93	3.75	3.91
2944	NYSE	FC	Wed, Feb 11, 2009	4.00	4.00	3.79	3.86
2943	NYSE	FC	Tue, Feb 10, 2009	4.00	4.00	3.83	3.95
2942	NYSE	FC	Mon, Feb 9, 2009	3.95	4.00	3.92	3.95
2941	NYSE	FC	Fri, Feb 6, 2009	3.83	3.99	3.62	3.95
2940	NYSE	FC	Thu, Feb 5, 2009	3.99	3.99	3.83	3.88
2939	NYSE	FC	Wed, Feb 4, 2009	3.98	3.99	3.90	3.91
2938	NYSE	FC	Tue, Feb 3, 2009	4.17	4.17	3.85	4.00
2937	NYSE	FC	Mon, Feb 2, 2009	4.15	4.15	4.01	4.10
2936	NYSE	FC	Fri, Jan 30, 2009	4.37	4.44	4.08	4.11
2935	NYSE	FC	Thu, Jan 29, 2009	4.56	4.70	4.35	4.43
2934	NYSE	FC	Wed, Jan 28, 2009	4.69	4.69	4.61	4.63
2933	NYSE	FC	Tue, Jan 27, 2009	4.64	4.80	4.59	4.62
2932	NYSE	FC	Mon, Jan 26, 2009	4.47	4.84	4.39	4.53
2931	NYSE	FC	Fri, Jan 23, 2009	4.59	4.59	4.29	4.42
2930	NYSE	FC	Thu, Jan 22, 2009	4.78	4.85	4.48	4.48
2929	NYSE	FC	Wed, Jan 21, 2009	4.80	4.82	4.61	4.79
2928	NYSE	FC	Tue, Jan 20, 2009	5.01	5.04	4.65	4.68
2927	NYSE	FC	Fri, Jan 16, 2009	4.84	4.84	4.63	4.84
2926	NYSE	FC	Thu, Jan 15, 2009	4.88	4.89	4.61	4.78
2925	NYSE	FC	Wed, Jan 14, 2009	5.00	5.00	4.60	4.83
2924	NYSE	FC	Tue, Jan 13, 2009	5.17	5.45	5.13	5.45
2923	NYSE	FC	Mon, Jan 12, 2009	5.12	5.21	4.77	5.21
2922	NYSE	FC	Fri, Jan 9, 2009	5.68	5.68	5.28	5.36
2921	NYSE	FC	Thu, Jan 8, 2009	5.43	5.90	5.24	6.23
2920	NYSE	FC	Wed, Jan 7, 2009	5.66	5.72	5.35	5.38
2919	NYSE	FC	Tue, Jan 6, 2009	5.48	5.76	5.38	5.65
2918	NYSE	FC	Mon, Jan 5, 2009	5.35	5.61	5.25	5.38
2917	NYSE	FC	Fri, Jan 2, 2009	5.95	5.95	5.32	5.36
2916	NYSE	FC	Wed, Dec 31, 2008	4.69	6.05	4.53	6.05
2915	NYSE	FC	Tue, Dec 30, 2008	4.25	4.75	4.06	4.66
2914	NYSE	FC	Mon, Dec 29, 2008	4.62	4.69	3.88	4.24
2913	NYSE	FC	Fri, Dec 26, 2008	4.79	4.89	4.41	4.55
2912	NYSE	FC	Wed, Dec 24, 2008	4.85	5.10	4.61	4.77
2911	NYSE	FC	Tue, Dec 23, 2008	4.81	5.05	4.48	4.79
2910	NYSE	FC	Mon, Dec 22, 2008	4.95	5.29	4.57	4.86
2909	NYSE	FC	Fri, Dec 19, 2008	4.82	5.03	4.44	5.00
2908	NYSE	FC	Thu, Dec 18, 2008	4.84	5.39	4.43	4.62
2907	NYSE	FC	Wed, Dec 17, 2008	4.78	4.86	4.40	4.84
2906	NYSE	FC	Tue, Dec 16, 2008	4.20	4.83	4.07	4.78
2905	NYSE	FC	Mon, Dec 15, 2008	4.64	4.84	3.77	4.45
2904	NYSE	FC	Fri, Dec 12, 2008	4.45	4.90	4.40	4.62
2903	NYSE	FC	Thu, Dec 11, 2008	5.06	5.10	4.39	4.51
2902	NYSE	FC	Wed, Dec 10, 2008	5.02	5.29	4.92	5.10
2901	NYSE	FC	Tue, Dec 9, 2008	5.13	5.17	4.89	4.95
2900	NYSE	FC	Mon, Dec 8, 2008	4.91	5.02	4.90	5.00
2899	NYSE	FC	Fri, Dec 5, 2008	4.83	4.87	4.81	4.84
2898	NYSE	FC	Thu, Dec 4, 2008	4.90	5.21	4.89	4.90
2897	NYSE	FC	Wed, Dec 3, 2008	4.91	5.33	4.91	5.25
2896	NYSE	FC	Tue, Dec 2, 2008	4.33	4.92	4.30	4.90
2895	NYSE	FC	Mon, Dec 1, 2008	5.13	5.13	4.30	4.30
2894	NYSE	FC	Fri, Nov 28, 2008	4.82	5.14	4.82	5.03
2893	NYSE	FC	Wed, Nov 26, 2008	4.52	5.20	4.51	4.75
2892	NYSE	FC	Tue, Nov 25, 2008	4.70	4.70	4.40	4.54
2891	NYSE	FC	Mon, Nov 24, 2008	4.53	4.86	4.45	4.76
2890	NYSE	FC	Fri, Nov 21, 2008	4.55	4.62	4.09	4.60
2889	NYSE	FC	Thu, Nov 20, 2008	4.38	4.60	4.15	4.60
2888	NYSE	FC	Wed, Nov 19, 2008	4.76	4.76	4.03	4.47
2887	NYSE	FC	Tue, Nov 18, 2008	4.67	4.80	4.02	4.80
2886	NYSE	FC	Mon, Nov 17, 2008	5.20	5.31	4.49	4.70
2885	NYSE	FC	Fri, Nov 14, 2008	5.00	5.04	4.94	4.99
2884	NYSE	FC	Thu, Nov 13, 2008	4.99	5.18	4.92	5.00
2883	NYSE	FC	Wed, Nov 12, 2008	5.03	5.10	4.86	4.97
2882	NYSE	FC	Tue, Nov 11, 2008	5.30	5.46	4.86	5.10
2881	NYSE	FC	Mon, Nov 10, 2008	5.22	5.25	5.18	5.22
2880	NYSE	FC	Fri, Nov 7, 2008	5.10	5.28	4.95	5.15
2879	NYSE	FC	Thu, Nov 6, 2008	5.19	5.19	5.00	5.08
2878	NYSE	FC	Wed, Nov 5, 2008	5.25	5.36	5.20	5.20
2877	NYSE	FC	Tue, Nov 4, 2008	5.32	5.45	5.16	5.24
2876	NYSE	FC	Mon, Nov 3, 2008	5.15	5.43	5.15	5.25
2875	NYSE	FC	Fri, Oct 31, 2008	5.21	5.49	5.10	5.10
2874	NYSE	FC	Thu, Oct 30, 2008	5.33	5.34	5.15	5.27
2873	NYSE	FC	Wed, Oct 29, 2008	5.33	5.34	5.13	5.29
2872	NYSE	FC	Tue, Oct 28, 2008	5.39	5.52	5.28	5.41
2871	NYSE	FC	Mon, Oct 27, 2008	5.52	5.52	5.34	5.43
2870	NYSE	FC	Fri, Oct 24, 2008	5.20	6.01	5.20	5.46
2869	NYSE	FC	Thu, Oct 23, 2008	6.01	6.05	5.63	5.69
2868	NYSE	FC	Wed, Oct 22, 2008	6.25	6.30	6.04	6.07
2867	NYSE	FC	Tue, Oct 21, 2008	6.20	6.26	6.10	6.24
2866	NYSE	FC	Mon, Oct 20, 2008	6.12	6.49	6.10	6.25
2865	NYSE	FC	Fri, Oct 17, 2008	5.60	6.23	5.59	6.15
2864	NYSE	FC	Thu, Oct 16, 2008	5.27	5.70	5.24	5.65
2863	NYSE	FC	Wed, Oct 15, 2008	5.64	5.68	5.41	5.41
2862	NYSE	FC	Tue, Oct 14, 2008	5.79	6.15	5.55	5.55
2861	NYSE	FC	Mon, Oct 13, 2008	5.75	5.90	5.57	5.67
2860	NYSE	FC	Fri, Oct 10, 2008	5.21	5.65	4.96	5.64
2859	NYSE	FC	Thu, Oct 9, 2008	5.99	6.34	5.60	5.64
2858	NYSE	FC	Wed, Oct 8, 2008	6.02	6.02	5.35	5.92
2857	NYSE	FC	Tue, Oct 7, 2008	6.41	6.69	6.12	6.14
2856	NYSE	FC	Mon, Oct 6, 2008	7.04	7.04	6.30	6.34
2855	NYSE	FC	Fri, Oct 3, 2008	7.07	7.50	7.07	7.11
2854	NYSE	FC	Thu, Oct 2, 2008	7.37	7.37	6.93	6.95
2853	NYSE	FC	Wed, Oct 1, 2008	7.31	7.55	7.24	7.25
2852	NYSE	FC	Tue, Sep 30, 2008	6.58	7.25	6.58	7.25
2851	NYSE	FC	Mon, Sep 29, 2008	7.16	7.16	6.56	6.56
2850	NYSE	FC	Fri, Sep 26, 2008	7.26	7.47	7.15	7.47
2849	NYSE	FC	Thu, Sep 25, 2008	7.40	7.56	7.20	7.21
2848	NYSE	FC	Wed, Sep 24, 2008	7.70	7.71	7.50	7.50
2847	NYSE	FC	Tue, Sep 23, 2008	7.40	7.81	7.32	7.58
2846	NYSE	FC	Mon, Sep 22, 2008	8.02	8.44	7.33	7.35
2845	NYSE	FC	Fri, Sep 19, 2008	7.73	8.06	7.73	7.99
2844	NYSE	FC	Thu, Sep 18, 2008	8.00	8.83	7.41	7.68
2843	NYSE	FC	Wed, Sep 17, 2008	8.54	8.60	8.01	8.10
2842	NYSE	FC	Tue, Sep 16, 2008	8.96	8.96	8.49	8.61
2841	NYSE	FC	Mon, Sep 15, 2008	8.57	9.00	8.46	8.87
2840	NYSE	FC	Fri, Sep 12, 2008	8.69	8.79	8.69	8.71
2839	NYSE	FC	Thu, Sep 11, 2008	8.95	8.95	8.73	8.76
2838	NYSE	FC	Wed, Sep 10, 2008	8.79	9.07	8.72	9.01
2837	NYSE	FC	Tue, Sep 9, 2008	9.09	9.21	8.85	8.88
2836	NYSE	FC	Mon, Sep 8, 2008	9.00	9.45	8.95	9.02
2835	NYSE	FC	Fri, Sep 5, 2008	8.98	9.13	8.97	9.06
2834	NYSE	FC	Thu, Sep 4, 2008	9.19	9.21	8.92	9.05
2833	NYSE	FC	Wed, Sep 3, 2008	8.98	9.17	8.97	9.15
2832	NYSE	FC	Tue, Sep 2, 2008	8.86	9.05	8.86	8.98
2831	NYSE	FC	Fri, Aug 29, 2008	8.87	9.00	8.80	8.95
2830	NYSE	FC	Thu, Aug 28, 2008	9.32	9.32	8.90	8.94
2829	NYSE	FC	Wed, Aug 27, 2008	9.10	9.30	9.10	9.25
2828	NYSE	FC	Tue, Aug 26, 2008	9.01	9.27	9.00	9.16
2827	NYSE	FC	Mon, Aug 25, 2008	8.99	9.08	8.96	8.97
2826	NYSE	FC	Fri, Aug 22, 2008	8.92	8.99	8.87	8.98
2825	NYSE	FC	Thu, Aug 21, 2008	8.75	8.94	8.75	8.87
2824	NYSE	FC	Wed, Aug 20, 2008	8.75	8.80	8.71	8.76
2823	NYSE	FC	Tue, Aug 19, 2008	8.82	8.82	8.71	8.76
2822	NYSE	FC	Mon, Aug 18, 2008	8.75	8.84	8.66	8.75
2821	NYSE	FC	Fri, Aug 15, 2008	8.70	8.78	8.70	8.75
2820	NYSE	FC	Thu, Aug 14, 2008	8.78	8.79	8.69	8.70
2819	NYSE	FC	Wed, Aug 13, 2008	8.72	8.77	8.71	8.71
2818	NYSE	FC	Tue, Aug 12, 2008	8.73	8.80	8.66	8.75
2817	NYSE	FC	Mon, Aug 11, 2008	8.87	8.90	8.67	8.71
2816	NYSE	FC	Fri, Aug 8, 2008	8.95	8.95	8.83	8.90
2815	NYSE	FC	Thu, Aug 7, 2008	8.99	8.99	8.85	8.89
2814	NYSE	FC	Wed, Aug 6, 2008	8.98	9.00	8.84	8.90
2813	NYSE	FC	Tue, Aug 5, 2008	8.95	8.95	8.81	8.83
2812	NYSE	FC	Mon, Aug 4, 2008	8.80	8.95	8.80	8.95
2811	NYSE	FC	Fri, Aug 1, 2008	9.00	9.00	8.82	8.99
2810	NYSE	FC	Thu, Jul 31, 2008	8.95	8.99	8.89	8.97
2809	NYSE	FC	Wed, Jul 30, 2008	8.98	8.99	8.93	8.95
2808	NYSE	FC	Tue, Jul 29, 2008	8.50	9.21	8.50	8.98
2807	NYSE	FC	Mon, Jul 28, 2008	8.52	8.52	8.19	8.35
2806	NYSE	FC	Fri, Jul 25, 2008	8.72	8.77	8.05	8.45
2805	NYSE	FC	Thu, Jul 24, 2008	8.25	8.83	8.24	8.65
2804	NYSE	FC	Wed, Jul 23, 2008	8.08	8.25	8.04	8.23
2803	NYSE	FC	Tue, Jul 22, 2008	8.18	8.30	8.15	8.17
2802	NYSE	FC	Mon, Jul 21, 2008	8.18	8.25	8.16	8.25
2801	NYSE	FC	Fri, Jul 18, 2008	8.00	8.35	8.00	8.25
2800	NYSE	FC	Thu, Jul 17, 2008	7.86	8.03	7.86	7.99
2799	NYSE	FC	Wed, Jul 16, 2008	7.80	8.03	7.75	7.93
2798	NYSE	FC	Tue, Jul 15, 2008	7.43	8.01	7.35	8.01
2797	NYSE	FC	Mon, Jul 14, 2008	8.03	8.03	7.50	7.58
2796	NYSE	FC	Fri, Jul 11, 2008	7.93	8.26	7.70	8.10
2795	NYSE	FC	Thu, Jul 10, 2008	8.43	8.49	7.52	7.97
2794	NYSE	FC	Wed, Jul 9, 2008	8.58	8.60	8.42	8.43
2793	NYSE	FC	Tue, Jul 8, 2008	8.16	8.55	8.16	8.55
2792	NYSE	FC	Mon, Jul 7, 2008	8.48	8.48	7.96	8.24
2791	NYSE	FC	Thu, Jul 3, 2008	8.35	8.45	8.28	8.44
2790	NYSE	FC	Wed, Jul 2, 2008	8.60	8.72	8.35	8.36
2789	NYSE	FC	Tue, Jul 1, 2008	8.54	8.61	8.30	8.57
2788	NYSE	FC	Mon, Jun 30, 2008	8.55	8.74	8.48	8.68
2787	NYSE	FC	Fri, Jun 27, 2008	8.55	8.70	7.95	8.69
2786	NYSE	FC	Thu, Jun 26, 2008	8.82	8.82	8.60	8.60
2785	NYSE	FC	Wed, Jun 25, 2008	8.85	8.85	8.73	8.74
2784	NYSE	FC	Tue, Jun 24, 2008	8.82	8.82	8.50	8.80
2783	NYSE	FC	Mon, Jun 23, 2008	8.83	8.85	8.78	8.84
2782	NYSE	FC	Fri, Jun 20, 2008	8.91	9.00	8.77	8.78
2781	NYSE	FC	Thu, Jun 19, 2008	8.98	9.00	8.90	8.95
2780	NYSE	FC	Wed, Jun 18, 2008	9.01	9.03	8.89	8.94
2779	NYSE	FC	Tue, Jun 17, 2008	9.05	9.05	8.92	9.04
2778	NYSE	FC	Mon, Jun 16, 2008	9.00	9.19	8.99	9.00
2777	NYSE	FC	Fri, Jun 13, 2008	8.90	9.14	8.90	9.00
2776	NYSE	FC	Thu, Jun 12, 2008	8.93	9.02	8.71	8.86
2775	NYSE	FC	Wed, Jun 11, 2008	9.02	9.02	8.70	8.87
2774	NYSE	FC	Tue, Jun 10, 2008	8.72	9.00	8.72	8.92
2773	NYSE	FC	Mon, Jun 9, 2008	8.83	8.87	8.61	8.75
2772	NYSE	FC	Fri, Jun 6, 2008	8.70	8.92	8.68	8.89
2771	NYSE	FC	Thu, Jun 5, 2008	8.91	8.95	8.60	8.68
2770	NYSE	FC	Wed, Jun 4, 2008	8.95	9.00	8.70	8.92
2769	NYSE	FC	Tue, Jun 3, 2008	8.47	8.95	8.47	8.95
2768	NYSE	FC	Mon, Jun 2, 2008	8.19	8.45	8.19	8.45
2767	NYSE	FC	Fri, May 30, 2008	8.29	8.45	8.12	8.12
2766	NYSE	FC	Thu, May 29, 2008	8.30	8.30	8.03	8.18
2765	NYSE	FC	Wed, May 28, 2008	8.31	8.32	8.26	8.30
2764	NYSE	FC	Tue, May 27, 2008	8.20	8.48	8.20	8.37
2763	NYSE	FC	Fri, May 23, 2008	7.75	8.76	7.75	8.27
2762	NYSE	FC	Thu, May 22, 2008	7.62	7.69	7.60	7.68
2761	NYSE	FC	Wed, May 21, 2008	7.64	7.67	7.58	7.60
2760	NYSE	FC	Tue, May 20, 2008	7.40	7.69	7.32	7.69
2759	NYSE	FC	Mon, May 19, 2008	7.45	7.50	7.45	7.50
2758	NYSE	FC	Fri, May 16, 2008	7.29	7.50	7.18	7.50
2757	NYSE	FC	Thu, May 15, 2008	7.39	7.39	7.25	7.35
2756	NYSE	FC	Wed, May 14, 2008	7.29	7.43	7.29	7.35
2755	NYSE	FC	Tue, May 13, 2008	7.49	7.55	7.23	7.35
2754	NYSE	FC	Mon, May 12, 2008	7.32	7.49	7.25	7.49
2753	NYSE	FC	Fri, May 9, 2008	7.24	7.43	7.24	7.40
2752	NYSE	FC	Thu, May 8, 2008	7.45	7.50	7.26	7.36
2751	NYSE	FC	Wed, May 7, 2008	7.41	7.53	7.41	7.45
2750	NYSE	FC	Tue, May 6, 2008	7.65	7.68	7.47	7.47
2749	NYSE	FC	Mon, May 5, 2008	7.75	7.78	7.23	7.62
2748	NYSE	FC	Fri, May 2, 2008	7.52	7.65	7.52	7.61
2747	NYSE	FC	Thu, May 1, 2008	7.74	7.75	7.44	7.55
2746	NYSE	FC	Wed, Apr 30, 2008	7.45	7.70	7.43	7.70
2745	NYSE	FC	Tue, Apr 29, 2008	7.42	7.50	7.39	7.49
2744	NYSE	FC	Mon, Apr 28, 2008	7.37	7.40	7.36	7.40
2743	NYSE	FC	Fri, Apr 25, 2008	7.30	7.38	7.25	7.38
2742	NYSE	FC	Thu, Apr 24, 2008	7.30	7.40	7.29	7.37
2741	NYSE	FC	Wed, Apr 23, 2008	7.27	7.39	7.22	7.25
2740	NYSE	FC	Tue, Apr 22, 2008	7.27	7.32	7.27	7.29
2739	NYSE	FC	Mon, Apr 21, 2008	7.31	7.36	7.25	7.27
2738	NYSE	FC	Fri, Apr 18, 2008	7.12	7.37	7.00	7.37
2737	NYSE	FC	Thu, Apr 17, 2008	7.07	7.18	7.06	7.18
2736	NYSE	FC	Wed, Apr 16, 2008	6.93	7.12	6.93	7.07
2735	NYSE	FC	Tue, Apr 15, 2008	7.02	7.08	6.86	6.86
2734	NYSE	FC	Mon, Apr 14, 2008	7.05	7.11	6.92	6.92
2733	NYSE	FC	Fri, Apr 11, 2008	7.20	7.25	7.06	7.07
2732	NYSE	FC	Thu, Apr 10, 2008	7.25	7.25	7.06	7.15
2731	NYSE	FC	Wed, Apr 9, 2008	7.31	7.35	7.22	7.27
2730	NYSE	FC	Tue, Apr 8, 2008	7.15	7.37	7.11	7.30
2729	NYSE	FC	Mon, Apr 7, 2008	7.28	7.35	7.11	7.11
2728	NYSE	FC	Fri, Apr 4, 2008	7.49	7.49	7.28	7.31
2727	NYSE	FC	Thu, Apr 3, 2008	7.38	7.48	7.28	7.43
2726	NYSE	FC	Wed, Apr 2, 2008	7.43	7.47	7.42	7.43
2725	NYSE	FC	Tue, Apr 1, 2008	7.49	7.50	7.26	7.42
2724	NYSE	FC	Mon, Mar 31, 2008	7.35	7.77	7.07	7.50
2723	NYSE	FC	Fri, Mar 28, 2008	7.38	7.48	7.31	7.40
2722	NYSE	FC	Thu, Mar 27, 2008	7.57	7.69	7.42	7.45
2721	NYSE	FC	Wed, Mar 26, 2008	7.63	7.66	7.50	7.55
2720	NYSE	FC	Tue, Mar 25, 2008	7.50	7.71	7.50	7.71
2719	NYSE	FC	Mon, Mar 24, 2008	7.38	7.55	7.35	7.54
2718	NYSE	FC	Thu, Mar 20, 2008	7.50	7.50	7.41	7.48
2717	NYSE	FC	Wed, Mar 19, 2008	7.48	7.54	7.40	7.48
2716	NYSE	FC	Tue, Mar 18, 2008	7.35	7.44	7.31	7.44
2715	NYSE	FC	Mon, Mar 17, 2008	7.09	7.20	7.09	7.20
2714	NYSE	FC	Fri, Mar 14, 2008	7.18	7.37	7.09	7.15
2713	NYSE	FC	Thu, Mar 13, 2008	6.97	7.16	6.96	7.16
2712	NYSE	FC	Wed, Mar 12, 2008	7.02	7.05	6.94	6.98
2711	NYSE	FC	Tue, Mar 11, 2008	6.97	7.21	6.97	7.00
2710	NYSE	FC	Mon, Mar 10, 2008	7.25	7.26	6.72	6.97
2709	NYSE	FC	Fri, Mar 7, 2008	7.53	7.54	7.27	7.30
2708	NYSE	FC	Thu, Mar 6, 2008	7.63	7.68	7.42	7.60
2707	NYSE	FC	Wed, Mar 5, 2008	7.78	7.79	7.61	7.70
2706	NYSE	FC	Tue, Mar 4, 2008	7.65	7.87	7.61	7.78
2705	NYSE	FC	Mon, Mar 3, 2008	7.65	7.70	7.65	7.69
2704	NYSE	FC	Fri, Feb 29, 2008	7.70	7.74	7.55	7.72
2703	NYSE	FC	Thu, Feb 28, 2008	7.75	7.75	7.61	7.70
2702	NYSE	FC	Wed, Feb 27, 2008	7.70	7.83	7.70	7.77
2701	NYSE	FC	Tue, Feb 26, 2008	7.60	7.78	7.54	7.77
2700	NYSE	FC	Mon, Feb 25, 2008	7.64	7.64	7.46	7.53
2699	NYSE	FC	Fri, Feb 22, 2008	7.79	7.80	7.60	7.74
2698	NYSE	FC	Thu, Feb 21, 2008	7.81	7.83	7.59	7.71
2697	NYSE	FC	Wed, Feb 20, 2008	7.40	7.90	7.40	7.81
2696	NYSE	FC	Tue, Feb 19, 2008	7.50	7.91	7.33	7.33
2695	NYSE	FC	Fri, Feb 15, 2008	7.61	7.71	7.40	7.50
2694	NYSE	FC	Thu, Feb 14, 2008	7.68	7.70	7.20	7.57
2693	NYSE	FC	Wed, Feb 13, 2008	7.70	7.76	7.65	7.73
2692	NYSE	FC	Tue, Feb 12, 2008	7.52	7.75	7.52	7.75
2691	NYSE	FC	Mon, Feb 11, 2008	7.56	7.59	7.37	7.52
2690	NYSE	FC	Fri, Feb 8, 2008	7.60	7.64	7.59	7.62
2689	NYSE	FC	Thu, Feb 7, 2008	7.57	7.61	7.57	7.59
2688	NYSE	FC	Wed, Feb 6, 2008	7.55	7.67	7.55	7.56
2687	NYSE	FC	Tue, Feb 5, 2008	7.56	7.67	7.47	7.50
2686	NYSE	FC	Mon, Feb 4, 2008	7.65	7.65	7.56	7.61
2685	NYSE	FC	Fri, Feb 1, 2008	7.46	7.56	7.46	7.53
2684	NYSE	FC	Thu, Jan 31, 2008	7.49	7.53	7.37	7.50
2683	NYSE	FC	Wed, Jan 30, 2008	7.53	7.57	7.51	7.54
2682	NYSE	FC	Tue, Jan 29, 2008	7.44	7.59	7.44	7.53
2681	NYSE	FC	Mon, Jan 28, 2008	7.50	7.56	7.42	7.48
2680	NYSE	FC	Fri, Jan 25, 2008	7.54	7.58	7.50	7.52
2679	NYSE	FC	Thu, Jan 24, 2008	7.48	7.63	7.48	7.53
2678	NYSE	FC	Wed, Jan 23, 2008	7.75	7.84	7.61	7.63
2677	NYSE	FC	Tue, Jan 22, 2008	7.57	7.80	7.40	7.74
2676	NYSE	FC	Fri, Jan 18, 2008	7.75	7.75	7.50	7.54
2675	NYSE	FC	Thu, Jan 17, 2008	7.60	8.00	7.58	7.69
2674	NYSE	FC	Wed, Jan 16, 2008	7.71	7.82	7.62	7.70
2673	NYSE	FC	Tue, Jan 15, 2008	7.55	7.71	7.55	7.64
2672	NYSE	FC	Mon, Jan 14, 2008	7.51	7.85	7.51	7.70
2671	NYSE	FC	Fri, Jan 11, 2008	7.25	7.62	7.25	7.50
2670	NYSE	FC	Thu, Jan 10, 2008	7.65	7.65	7.50	7.57
2669	NYSE	FC	Wed, Jan 9, 2008	7.66	7.70	7.50	7.61
2668	NYSE	FC	Tue, Jan 8, 2008	7.80	7.84	7.50	7.54
2667	NYSE	FC	Mon, Jan 7, 2008	7.84	7.91	7.10	7.80
2666	NYSE	FC	Fri, Jan 4, 2008	7.55	7.70	7.48	7.70
2665	NYSE	FC	Thu, Jan 3, 2008	7.78	7.79	7.55	7.59
2664	NYSE	FC	Wed, Jan 2, 2008	7.99	7.99	7.70	7.78
2663	NYSE	FC	Mon, Dec 31, 2007	7.69	7.94	7.61	7.91
2662	NYSE	FC	Fri, Dec 28, 2007	7.66	8.00	7.65	7.95
2661	NYSE	FC	Thu, Dec 27, 2007	7.54	7.67	7.50	7.64
2660	NYSE	FC	Wed, Dec 26, 2007	7.59	7.68	7.56	7.63
2659	NYSE	FC	Mon, Dec 24, 2007	7.51	7.58	7.51	7.55
2658	NYSE	FC	Fri, Dec 21, 2007	7.50	7.56	7.48	7.50
2657	NYSE	FC	Thu, Dec 20, 2007	7.60	7.78	7.51	7.56
2656	NYSE	FC	Wed, Dec 19, 2007	7.61	7.67	7.52	7.67
2655	NYSE	FC	Tue, Dec 18, 2007	7.63	7.63	7.51	7.51
2654	NYSE	FC	Mon, Dec 17, 2007	7.61	7.75	7.60	7.60
2653	NYSE	FC	Fri, Dec 14, 2007	7.52	7.75	7.52	7.75
2652	NYSE	FC	Thu, Dec 13, 2007	7.59	7.68	7.51	7.51
2651	NYSE	FC	Wed, Dec 12, 2007	7.53	7.78	7.45	7.51
2650	NYSE	FC	Tue, Dec 11, 2007	7.60	7.60	7.41	7.45
2649	NYSE	FC	Mon, Dec 10, 2007	7.63	7.72	7.59	7.61
2648	NYSE	FC	Fri, Dec 7, 2007	7.63	7.69	7.53	7.56
2647	NYSE	FC	Thu, Dec 6, 2007	7.57	7.85	7.44	7.47
2646	NYSE	FC	Wed, Dec 5, 2007	7.15	7.54	7.15	7.49
2645	NYSE	FC	Tue, Dec 4, 2007	6.95	7.10	6.92	7.10
2644	NYSE	FC	Mon, Dec 3, 2007	6.95	6.98	6.86	6.92
2643	NYSE	FC	Fri, Nov 30, 2007	6.48	6.99	6.48	6.99
2642	NYSE	FC	Thu, Nov 29, 2007	6.52	6.55	6.16	6.55
2641	NYSE	FC	Wed, Nov 28, 2007	6.84	6.84	6.52	6.56
2640	NYSE	FC	Tue, Nov 27, 2007	6.83	6.90	6.80	6.83
2639	NYSE	FC	Mon, Nov 26, 2007	6.85	6.99	6.85	6.93
2638	NYSE	FC	Fri, Nov 23, 2007	6.87	6.96	6.87	6.96
2637	NYSE	FC	Wed, Nov 21, 2007	7.00	7.00	6.79	6.94
2636	NYSE	FC	Tue, Nov 20, 2007	7.02	7.08	7.00	7.04
2635	NYSE	FC	Mon, Nov 19, 2007	7.10	7.25	7.01	7.02
2634	NYSE	FC	Fri, Nov 16, 2007	7.22	7.24	7.05	7.10
2633	NYSE	FC	Thu, Nov 15, 2007	7.00	7.25	6.76	7.14
2632	NYSE	FC	Wed, Nov 14, 2007	6.89	7.05	6.71	6.75
2631	NYSE	FC	Tue, Nov 13, 2007	7.00	7.00	6.84	6.90
2630	NYSE	FC	Mon, Nov 12, 2007	5.91	7.05	5.91	6.97
2629	NYSE	FC	Fri, Nov 9, 2007	6.92	6.96	6.50	6.52
2628	NYSE	FC	Thu, Nov 8, 2007	7.25	7.25	7.00	7.00
2627	NYSE	FC	Wed, Nov 7, 2007	7.20	7.28	7.17	7.23
2626	NYSE	FC	Tue, Nov 6, 2007	7.16	7.36	7.14	7.35
2625	NYSE	FC	Mon, Nov 5, 2007	7.07	7.30	7.06	7.24
2624	NYSE	FC	Fri, Nov 2, 2007	7.08	7.10	6.98	7.05
2623	NYSE	FC	Thu, Nov 1, 2007	7.17	7.19	7.14	7.14
2622	NYSE	FC	Wed, Oct 31, 2007	7.08	7.29	7.06	7.20
2621	NYSE	FC	Tue, Oct 30, 2007	7.36	7.36	7.04	7.07
2620	NYSE	FC	Mon, Oct 29, 2007	7.48	7.53	7.40	7.41
2619	NYSE	FC	Fri, Oct 26, 2007	7.58	7.58	7.35	7.47
2618	NYSE	FC	Thu, Oct 25, 2007	7.20	7.50	7.20	7.39
2617	NYSE	FC	Wed, Oct 24, 2007	7.24	7.29	7.17	7.25
2616	NYSE	FC	Tue, Oct 23, 2007	7.20	7.39	7.20	7.24
2615	NYSE	FC	Mon, Oct 22, 2007	7.23	7.23	7.15	7.23
2614	NYSE	FC	Fri, Oct 19, 2007	7.28	7.32	7.11	7.23
2613	NYSE	FC	Thu, Oct 18, 2007	7.35	7.35	7.20	7.32
2612	NYSE	FC	Wed, Oct 17, 2007	7.08	7.40	7.08	7.38
2611	NYSE	FC	Tue, Oct 16, 2007	6.85	7.02	6.81	6.98
2610	NYSE	FC	Mon, Oct 15, 2007	7.00	7.02	6.85	6.95
2609	NYSE	FC	Fri, Oct 12, 2007	7.31	7.31	6.92	7.16
2608	NYSE	FC	Thu, Oct 11, 2007	7.36	7.40	7.26	7.31
2607	NYSE	FC	Wed, Oct 10, 2007	7.29	7.60	7.29	7.36
2606	NYSE	FC	Tue, Oct 9, 2007	7.36	7.38	7.10	7.22
2605	NYSE	FC	Mon, Oct 8, 2007	7.37	7.37	7.26	7.33
2604	NYSE	FC	Fri, Oct 5, 2007	7.51	7.54	7.36	7.38
2603	NYSE	FC	Thu, Oct 4, 2007	7.65	7.67	7.41	7.52
2602	NYSE	FC	Wed, Oct 3, 2007	7.68	7.75	7.68	7.68
2601	NYSE	FC	Tue, Oct 2, 2007	7.60	7.74	7.60	7.74
2600	NYSE	FC	Mon, Oct 1, 2007	7.59	7.60	7.50	7.55
2599	NYSE	FC	Fri, Sep 28, 2007	7.38	7.60	7.24	7.60
2598	NYSE	FC	Thu, Sep 27, 2007	7.35	7.43	7.31	7.41
2597	NYSE	FC	Wed, Sep 26, 2007	7.32	7.34	7.30	7.30
2596	NYSE	FC	Tue, Sep 25, 2007	7.31	7.34	7.31	7.32
2595	NYSE	FC	Mon, Sep 24, 2007	7.28	7.35	7.28	7.32
2594	NYSE	FC	Fri, Sep 21, 2007	7.28	7.29	7.25	7.25
2593	NYSE	FC	Thu, Sep 20, 2007	7.30	7.37	7.16	7.25
2592	NYSE	FC	Wed, Sep 19, 2007	7.33	7.41	7.31	7.31
2591	NYSE	FC	Tue, Sep 18, 2007	7.30	7.38	7.20	7.25
2590	NYSE	FC	Mon, Sep 17, 2007	7.40	7.40	7.30	7.34
2589	NYSE	FC	Fri, Sep 14, 2007	7.38	7.45	7.36	7.38
2588	NYSE	FC	Thu, Sep 13, 2007	7.40	7.48	7.30	7.35
2587	NYSE	FC	Wed, Sep 12, 2007	7.35	7.40	7.31	7.40
2586	NYSE	FC	Tue, Sep 11, 2007	7.24	7.30	7.21	7.30
2585	NYSE	FC	Mon, Sep 10, 2007	7.54	7.54	7.25	7.30
2584	NYSE	FC	Fri, Sep 7, 2007	7.38	7.57	7.38	7.57
2583	NYSE	FC	Thu, Sep 6, 2007	7.26	7.39	7.19	7.35
2582	NYSE	FC	Wed, Sep 5, 2007	7.13	7.30	7.00	7.30
2581	NYSE	FC	Tue, Sep 4, 2007	7.43	7.43	7.11	7.19
2580	NYSE	FC	Fri, Aug 31, 2007	7.58	7.65	7.38	7.49
2579	NYSE	FC	Thu, Aug 30, 2007	7.68	7.68	7.50	7.57
2578	NYSE	FC	Wed, Aug 29, 2007	7.21	7.64	7.21	7.64
2577	NYSE	FC	Tue, Aug 28, 2007	7.39	7.43	7.11	7.21
2576	NYSE	FC	Mon, Aug 27, 2007	7.55	7.83	7.36	7.43
2575	NYSE	FC	Fri, Aug 24, 2007	7.43	7.57	7.38	7.55
2574	NYSE	FC	Thu, Aug 23, 2007	7.42	7.42	7.36	7.39
2573	NYSE	FC	Wed, Aug 22, 2007	7.19	7.45	7.19	7.42
2572	NYSE	FC	Tue, Aug 21, 2007	7.15	7.25	7.14	7.16
2571	NYSE	FC	Mon, Aug 20, 2007	7.36	7.36	7.05	7.14
2570	NYSE	FC	Fri, Aug 17, 2007	7.50	7.73	7.41	7.46
2569	NYSE	FC	Thu, Aug 16, 2007	7.47	7.47	6.97	7.33
2568	NYSE	FC	Wed, Aug 15, 2007	7.81	7.99	7.34	7.34
2567	NYSE	FC	Tue, Aug 14, 2007	7.62	7.95	7.57	7.90
2566	NYSE	FC	Mon, Aug 13, 2007	7.23	7.64	7.23	7.62
2565	NYSE	FC	Fri, Aug 10, 2007	7.53	7.53	7.22	7.29
2564	NYSE	FC	Thu, Aug 9, 2007	7.80	7.99	7.56	7.57
2563	NYSE	FC	Wed, Aug 8, 2007	8.19	8.29	7.80	7.80
2562	NYSE	FC	Tue, Aug 7, 2007	8.00	8.23	7.95	8.19
2561	NYSE	FC	Mon, Aug 6, 2007	8.20	8.20	7.79	7.97
2560	NYSE	FC	Fri, Aug 3, 2007	8.33	8.38	8.19	8.27
2559	NYSE	FC	Thu, Aug 2, 2007	8.39	8.42	8.25	8.32
2558	NYSE	FC	Wed, Aug 1, 2007	8.48	8.50	8.40	8.42
2557	NYSE	FC	Tue, Jul 31, 2007	8.35	8.47	8.31	8.46
2556	NYSE	FC	Mon, Jul 30, 2007	8.25	8.50	8.25	8.47
2555	NYSE	FC	Fri, Jul 27, 2007	8.35	8.40	8.30	8.34
2554	NYSE	FC	Thu, Jul 26, 2007	8.50	8.52	8.29	8.39
2553	NYSE	FC	Wed, Jul 25, 2007	8.50	8.52	8.21	8.37
2552	NYSE	FC	Tue, Jul 24, 2007	8.77	8.77	8.57	8.57
2551	NYSE	FC	Mon, Jul 23, 2007	8.60	8.92	8.59	8.77
2550	NYSE	FC	Fri, Jul 20, 2007	8.50	8.72	8.50	8.50
2549	NYSE	FC	Thu, Jul 19, 2007	8.40	8.72	8.40	8.56
2548	NYSE	FC	Wed, Jul 18, 2007	8.72	8.79	8.25	8.49
2547	NYSE	FC	Tue, Jul 17, 2007	8.74	8.89	8.46	8.80
2546	NYSE	FC	Mon, Jul 16, 2007	8.73	8.79	8.61	8.67
2545	NYSE	FC	Fri, Jul 13, 2007	8.92	8.92	7.67	8.65
2544	NYSE	FC	Thu, Jul 12, 2007	8.99	8.99	8.85	8.86
2543	NYSE	FC	Wed, Jul 11, 2007	8.62	8.99	8.50	8.99
2542	NYSE	FC	Tue, Jul 10, 2007	8.15	8.62	8.06	8.62
2541	NYSE	FC	Mon, Jul 9, 2007	8.20	8.26	8.15	8.20
2540	NYSE	FC	Fri, Jul 6, 2007	8.00	8.28	7.77	8.18
2539	NYSE	FC	Thu, Jul 5, 2007	7.99	8.05	7.97	8.00
2538	NYSE	FC	Tue, Jul 3, 2007	7.94	8.00	7.92	7.97
2537	NYSE	FC	Mon, Jul 2, 2007	7.86	8.00	7.86	7.96
2536	NYSE	FC	Fri, Jun 29, 2007	7.81	7.96	7.81	7.84
2535	NYSE	FC	Thu, Jun 28, 2007	7.73	8.00	7.72	7.80
2534	NYSE	FC	Wed, Jun 27, 2007	7.70	7.73	7.58	7.70
2533	NYSE	FC	Tue, Jun 26, 2007	7.79	7.84	7.72	7.78
2532	NYSE	FC	Mon, Jun 25, 2007	7.79	7.84	7.78	7.81
2531	NYSE	FC	Fri, Jun 22, 2007	7.90	7.91	7.85	7.89
2530	NYSE	FC	Thu, Jun 21, 2007	7.98	8.01	7.96	7.97
2529	NYSE	FC	Wed, Jun 20, 2007	7.86	8.02	7.86	7.97
2528	NYSE	FC	Tue, Jun 19, 2007	7.70	7.92	7.70	7.85
2527	NYSE	FC	Mon, Jun 18, 2007	7.73	7.84	7.72	7.75
2526	NYSE	FC	Fri, Jun 15, 2007	7.86	7.98	7.79	7.83
2525	NYSE	FC	Thu, Jun 14, 2007	7.99	8.02	7.85	7.86
2524	NYSE	FC	Wed, Jun 13, 2007	7.80	7.99	7.80	7.91
2523	NYSE	FC	Tue, Jun 12, 2007	7.85	7.99	7.61	7.80
2522	NYSE	FC	Mon, Jun 11, 2007	7.71	7.81	7.71	7.75
2521	NYSE	FC	Fri, Jun 8, 2007	7.67	7.87	7.67	7.70
2520	NYSE	FC	Thu, Jun 7, 2007	7.75	7.80	7.75	7.77
2519	NYSE	FC	Wed, Jun 6, 2007	7.85	7.98	7.84	7.85
2518	NYSE	FC	Tue, Jun 5, 2007	7.96	7.96	7.69	7.85
2517	NYSE	FC	Mon, Jun 4, 2007	7.69	8.01	7.67	7.98
2516	NYSE	FC	Fri, Jun 1, 2007	7.60	7.70	7.52	7.69
2515	NYSE	FC	Thu, May 31, 2007	7.75	8.00	7.45	7.49
2514	NYSE	FC	Wed, May 30, 2007	7.75	8.00	7.68	7.70
2513	NYSE	FC	Tue, May 29, 2007	7.50	7.84	7.50	7.65
2512	NYSE	FC	Fri, May 25, 2007	7.35	7.40	7.26	7.40
2511	NYSE	FC	Thu, May 24, 2007	7.37	7.46	7.33	7.39
2510	NYSE	FC	Wed, May 23, 2007	7.45	7.48	7.19	7.37
2509	NYSE	FC	Tue, May 22, 2007	7.25	7.51	7.25	7.50
2508	NYSE	FC	Mon, May 21, 2007	7.29	7.38	7.29	7.35
2507	NYSE	FC	Fri, May 18, 2007	7.22	7.42	7.18	7.29
2506	NYSE	FC	Thu, May 17, 2007	7.35	7.35	7.24	7.32
2505	NYSE	FC	Wed, May 16, 2007	7.35	7.45	7.35	7.35
2504	NYSE	FC	Tue, May 15, 2007	7.51	7.56	7.39	7.39
2503	NYSE	FC	Mon, May 14, 2007	7.38	7.65	7.35	7.50
2502	NYSE	FC	Fri, May 11, 2007	7.42	7.57	7.40	7.41
2501	NYSE	FC	Thu, May 10, 2007	7.47	7.65	7.38	7.42
2500	NYSE	FC	Wed, May 9, 2007	7.60	7.69	7.57	7.57
2499	NYSE	FC	Tue, May 8, 2007	7.64	7.78	7.57	7.57
2498	NYSE	FC	Mon, May 7, 2007	7.74	7.84	7.70	7.74
2497	NYSE	FC	Fri, May 4, 2007	7.75	7.75	7.71	7.74
2496	NYSE	FC	Thu, May 3, 2007	7.62	7.73	7.57	7.68
2495	NYSE	FC	Wed, May 2, 2007	7.53	7.70	7.47	7.67
2494	NYSE	FC	Tue, May 1, 2007	7.64	7.64	7.20	7.56
2493	NYSE	FC	Mon, Apr 30, 2007	7.60	7.72	7.10	7.69
2492	NYSE	FC	Fri, Apr 27, 2007	7.88	7.94	7.78	7.80
2491	NYSE	FC	Thu, Apr 26, 2007	7.95	7.99	7.89	7.93
2490	NYSE	FC	Wed, Apr 25, 2007	7.95	8.00	7.90	8.00
2489	NYSE	FC	Tue, Apr 24, 2007	8.10	8.17	7.99	8.00
2488	NYSE	FC	Mon, Apr 23, 2007	8.01	8.10	7.96	8.00
2487	NYSE	FC	Fri, Apr 20, 2007	8.00	8.05	7.91	7.96
2486	NYSE	FC	Thu, Apr 19, 2007	8.09	8.20	8.00	8.01
2485	NYSE	FC	Wed, Apr 18, 2007	8.00	8.06	7.96	8.05
2484	NYSE	FC	Tue, Apr 17, 2007	7.94	8.07	7.86	8.03
2483	NYSE	FC	Mon, Apr 16, 2007	7.92	8.01	7.65	7.99
2482	NYSE	FC	Fri, Apr 13, 2007	8.01	8.01	7.71	7.92
2481	NYSE	FC	Thu, Apr 12, 2007	7.87	8.07	7.75	8.07
2480	NYSE	FC	Wed, Apr 11, 2007	8.10	8.10	7.69	7.97
2479	NYSE	FC	Tue, Apr 10, 2007	8.15	8.15	7.85	8.12
2478	NYSE	FC	Mon, Apr 9, 2007	8.29	8.29	8.00	8.19
2477	NYSE	FC	Thu, Apr 5, 2007	8.45	8.45	8.16	8.29
2476	NYSE	FC	Wed, Apr 4, 2007	8.43	8.51	8.39	8.40
2475	NYSE	FC	Tue, Apr 3, 2007	8.28	8.57	8.28	8.46
2474	NYSE	FC	Mon, Apr 2, 2007	7.80	8.25	7.51	8.18
2473	NYSE	FC	Fri, Mar 30, 2007	8.06	8.08	7.88	7.90
2472	NYSE	FC	Thu, Mar 29, 2007	7.91	8.00	7.90	7.93
2471	NYSE	FC	Wed, Mar 28, 2007	7.95	8.00	7.88	7.91
2470	NYSE	FC	Tue, Mar 27, 2007	8.20	8.20	7.80	8.01
2469	NYSE	FC	Mon, Mar 26, 2007	8.40	8.46	8.20	8.20
2468	NYSE	FC	Fri, Mar 23, 2007	8.69	8.72	8.40	8.40
2467	NYSE	FC	Thu, Mar 22, 2007	8.68	8.78	8.68	8.75
2466	NYSE	FC	Wed, Mar 21, 2007	8.48	8.64	8.40	8.60
2465	NYSE	FC	Tue, Mar 20, 2007	8.50	8.55	8.45	8.49
2464	NYSE	FC	Mon, Mar 19, 2007	8.49	8.66	8.39	8.49
2463	NYSE	FC	Fri, Mar 16, 2007	8.26	8.36	7.99	8.34
2462	NYSE	FC	Thu, Mar 15, 2007	8.55	8.65	8.26	8.34
2461	NYSE	FC	Wed, Mar 14, 2007	8.85	8.99	8.49	8.49
2460	NYSE	FC	Tue, Mar 13, 2007	8.83	8.97	8.48	8.49
2459	NYSE	FC	Mon, Mar 12, 2007	8.50	9.01	8.50	8.82
2458	NYSE	FC	Fri, Mar 9, 2007	8.40	8.53	8.37	8.48
2457	NYSE	FC	Thu, Mar 8, 2007	8.30	8.52	8.30	8.47
2456	NYSE	FC	Wed, Mar 7, 2007	7.95	8.40	7.93	8.20
2455	NYSE	FC	Tue, Mar 6, 2007	7.75	7.95	7.66	7.90
2454	NYSE	FC	Mon, Mar 5, 2007	7.45	7.65	7.37	7.65
2453	NYSE	FC	Fri, Mar 2, 2007	7.50	7.50	7.35	7.49
2452	NYSE	FC	Thu, Mar 1, 2007	7.55	7.83	7.55	7.66
2451	NYSE	FC	Wed, Feb 28, 2007	7.28	7.88	7.28	7.88
2450	NYSE	FC	Tue, Feb 27, 2007	8.02	8.15	6.85	7.30
2449	NYSE	FC	Mon, Feb 26, 2007	7.96	8.01	7.95	8.00
2448	NYSE	FC	Fri, Feb 23, 2007	7.90	7.99	7.88	7.95
2447	NYSE	FC	Thu, Feb 22, 2007	7.87	8.14	7.86	7.89
2446	NYSE	FC	Wed, Feb 21, 2007	7.40	7.92	7.40	7.81
2445	NYSE	FC	Tue, Feb 20, 2007	7.30	7.39	7.23	7.36
2444	NYSE	FC	Fri, Feb 16, 2007	7.34	7.38	7.20	7.20
2443	NYSE	FC	Thu, Feb 15, 2007	7.25	7.35	7.23	7.25
2442	NYSE	FC	Wed, Feb 14, 2007	7.25	7.27	7.20	7.25
2441	NYSE	FC	Tue, Feb 13, 2007	7.19	7.25	7.18	7.25
2440	NYSE	FC	Mon, Feb 12, 2007	7.10	7.23	7.10	7.17
2439	NYSE	FC	Fri, Feb 9, 2007	7.00	7.04	6.91	7.02
2438	NYSE	FC	Thu, Feb 8, 2007	7.00	7.07	6.96	7.04
2437	NYSE	FC	Wed, Feb 7, 2007	6.96	7.05	6.96	7.00
2436	NYSE	FC	Tue, Feb 6, 2007	7.05	7.06	7.00	7.02
2435	NYSE	FC	Mon, Feb 5, 2007	7.02	7.05	7.00	7.01
2434	NYSE	FC	Fri, Feb 2, 2007	7.10	7.12	7.04	7.06
2433	NYSE	FC	Thu, Feb 1, 2007	7.05	7.24	7.05	7.08
2432	NYSE	FC	Wed, Jan 31, 2007	7.07	7.08	7.05	7.05
2431	NYSE	FC	Tue, Jan 30, 2007	7.03	7.12	7.03	7.06
2430	NYSE	FC	Mon, Jan 29, 2007	7.00	7.04	6.93	7.02
2429	NYSE	FC	Fri, Jan 26, 2007	6.97	7.05	6.95	6.97
2428	NYSE	FC	Thu, Jan 25, 2007	6.95	7.01	6.84	7.00
2427	NYSE	FC	Wed, Jan 24, 2007	6.99	7.01	6.95	7.01
2426	NYSE	FC	Tue, Jan 23, 2007	7.03	7.05	6.95	7.01
2425	NYSE	FC	Mon, Jan 22, 2007	7.06	7.10	7.02	7.03
2424	NYSE	FC	Fri, Jan 19, 2007	7.10	7.20	7.05	7.06
2423	NYSE	FC	Thu, Jan 18, 2007	7.01	7.10	6.99	7.05
2422	NYSE	FC	Wed, Jan 17, 2007	7.09	7.16	6.97	7.01
2421	NYSE	FC	Tue, Jan 16, 2007	7.07	7.07	6.95	6.99
2420	NYSE	FC	Fri, Jan 12, 2007	7.10	7.19	6.85	7.07
2419	NYSE	FC	Thu, Jan 11, 2007	7.29	7.29	7.00	7.10
2418	NYSE	FC	Wed, Jan 10, 2007	7.19	7.36	7.15	7.20
2417	NYSE	FC	Tue, Jan 9, 2007	6.96	7.24	6.96	7.09
2416	NYSE	FC	Mon, Jan 8, 2007	7.10	7.19	6.99	6.99
2415	NYSE	FC	Fri, Jan 5, 2007	7.05	7.14	6.96	7.14
2414	NYSE	FC	Thu, Jan 4, 2007	6.90	7.07	6.90	7.07
2413	NYSE	FC	Wed, Jan 3, 2007	6.89	6.98	6.89	6.98
2412	NYSE	FC	Fri, Dec 29, 2006	6.72	7.00	6.72	7.00
2411	NYSE	FC	Thu, Dec 28, 2006	6.31	6.70	6.30	6.70
2410	NYSE	FC	Wed, Dec 27, 2006	6.27	6.32	6.09	6.32
2409	NYSE	FC	Tue, Dec 26, 2006	6.20	6.30	6.17	6.25
2408	NYSE	FC	Fri, Dec 22, 2006	6.20	6.30	6.20	6.22
2407	NYSE	FC	Thu, Dec 21, 2006	6.40	6.40	6.10	6.20
2406	NYSE	FC	Wed, Dec 20, 2006	6.26	6.40	6.26	6.40
2405	NYSE	FC	Tue, Dec 19, 2006	6.49	6.73	6.36	6.36
2404	NYSE	FC	Mon, Dec 18, 2006	6.45	6.57	6.45	6.49
2403	NYSE	FC	Fri, Dec 15, 2006	6.28	6.50	6.25	6.45
2402	NYSE	FC	Thu, Dec 14, 2006	6.25	6.35	6.24	6.30
2401	NYSE	FC	Wed, Dec 13, 2006	6.15	6.27	6.09	6.20
2400	NYSE	FC	Tue, Dec 12, 2006	6.00	6.15	6.00	6.15
2399	NYSE	FC	Mon, Dec 11, 2006	5.90	6.00	5.87	6.00
2398	NYSE	FC	Fri, Dec 8, 2006	5.80	5.90	5.80	5.90
2397	NYSE	FC	Thu, Dec 7, 2006	5.82	5.89	5.80	5.84
2396	NYSE	FC	Wed, Dec 6, 2006	5.80	5.88	5.68	5.77
2395	NYSE	FC	Tue, Dec 5, 2006	5.80	5.89	5.75	5.80
2394	NYSE	FC	Mon, Dec 4, 2006	5.68	5.87	5.66	5.83
2393	NYSE	FC	Fri, Dec 1, 2006	5.84	5.84	5.67	5.72
2392	NYSE	FC	Thu, Nov 30, 2006	5.85	5.89	5.85	5.85
2391	NYSE	FC	Wed, Nov 29, 2006	5.77	5.89	5.77	5.89
2390	NYSE	FC	Tue, Nov 28, 2006	5.74	5.89	5.74	5.82
2389	NYSE	FC	Mon, Nov 27, 2006	5.72	5.72	5.65	5.70
2388	NYSE	FC	Fri, Nov 24, 2006	5.72	5.79	5.72	5.72
2387	NYSE	FC	Wed, Nov 22, 2006	5.77	5.82	5.72	5.80
2386	NYSE	FC	Tue, Nov 21, 2006	5.89	5.89	5.75	5.80
2385	NYSE	FC	Mon, Nov 20, 2006	5.74	5.74	5.67	5.70
2384	NYSE	FC	Fri, Nov 17, 2006	5.69	5.75	5.67	5.68
2383	NYSE	FC	Thu, Nov 16, 2006	5.75	5.79	5.70	5.71
2382	NYSE	FC	Wed, Nov 15, 2006	6.02	6.06	5.88	5.95
2381	NYSE	FC	Tue, Nov 14, 2006	6.08	6.18	6.00	6.06
2380	NYSE	FC	Mon, Nov 13, 2006	5.76	5.80	5.75	5.80
2379	NYSE	FC	Fri, Nov 10, 2006	5.80	5.86	5.76	5.78
2378	NYSE	FC	Thu, Nov 9, 2006	5.75	5.86	5.75	5.82
2377	NYSE	FC	Wed, Nov 8, 2006	5.73	5.76	5.66	5.76
2376	NYSE	FC	Tue, Nov 7, 2006	5.73	5.74	5.62	5.72
2375	NYSE	FC	Mon, Nov 6, 2006	5.63	5.74	5.63	5.69
2374	NYSE	FC	Fri, Nov 3, 2006	5.63	5.74	5.63	5.68
2373	NYSE	FC	Thu, Nov 2, 2006	5.72	5.74	5.66	5.68
2372	NYSE	FC	Wed, Nov 1, 2006	5.60	5.85	5.52	5.68
2371	NYSE	FC	Tue, Oct 31, 2006	5.69	5.70	5.49	5.66
2370	NYSE	FC	Mon, Oct 30, 2006	5.58	5.71	5.52	5.70
2369	NYSE	FC	Fri, Oct 27, 2006	5.71	5.71	5.51	5.68
2368	NYSE	FC	Thu, Oct 26, 2006	5.67	5.80	5.65	5.76
2367	NYSE	FC	Wed, Oct 25, 2006	5.99	5.99	5.48	5.72
2366	NYSE	FC	Tue, Oct 24, 2006	5.95	6.04	5.95	5.99
2365	NYSE	FC	Mon, Oct 23, 2006	5.81	5.94	5.81	5.93
2364	NYSE	FC	Fri, Oct 20, 2006	5.87	5.89	5.73	5.85
2363	NYSE	FC	Thu, Oct 19, 2006	5.85	5.85	5.76	5.82
2362	NYSE	FC	Wed, Oct 18, 2006	5.70	5.90	5.70	5.80
2361	NYSE	FC	Tue, Oct 17, 2006	5.76	5.76	5.65	5.72
2360	NYSE	FC	Mon, Oct 16, 2006	5.49	5.72	5.41	5.71
2359	NYSE	FC	Fri, Oct 13, 2006	5.43	5.50	5.37	5.45
2358	NYSE	FC	Thu, Oct 12, 2006	5.28	5.45	5.26	5.44
2357	NYSE	FC	Wed, Oct 11, 2006	5.30	5.30	5.28	5.30
2356	NYSE	FC	Tue, Oct 10, 2006	5.30	5.42	5.29	5.32
2355	NYSE	FC	Mon, Oct 9, 2006	5.38	5.40	5.30	5.34
2354	NYSE	FC	Fri, Oct 6, 2006	5.16	5.43	5.16	5.43
2353	NYSE	FC	Thu, Oct 5, 2006	5.15	5.25	5.10	5.18
2352	NYSE	FC	Wed, Oct 4, 2006	5.15	5.25	5.11	5.14
2351	NYSE	FC	Tue, Oct 3, 2006	5.28	5.30	5.05	5.15
2350	NYSE	FC	Mon, Oct 2, 2006	5.44	5.53	5.37	5.38
2349	NYSE	FC	Fri, Sep 29, 2006	5.45	5.57	5.45	5.49
2348	NYSE	FC	Thu, Sep 28, 2006	5.40	5.55	5.40	5.41
2347	NYSE	FC	Wed, Sep 27, 2006	4.98	5.50	4.96	5.36
2346	NYSE	FC	Tue, Sep 26, 2006	5.05	5.10	4.96	4.98
2345	NYSE	FC	Mon, Sep 25, 2006	5.10	5.15	5.00	5.03
2344	NYSE	FC	Fri, Sep 22, 2006	5.19	5.21	5.10	5.10
2343	NYSE	FC	Thu, Sep 21, 2006	5.25	5.25	5.17	5.20
2342	NYSE	FC	Wed, Sep 20, 2006	5.51	5.51	5.22	5.25
2341	NYSE	FC	Tue, Sep 19, 2006	5.50	5.70	5.46	5.53
2340	NYSE	FC	Mon, Sep 18, 2006	5.64	5.64	5.51	5.53
2339	NYSE	FC	Fri, Sep 15, 2006	5.65	5.70	5.57	5.60
2338	NYSE	FC	Thu, Sep 14, 2006	5.72	5.73	5.68	5.68
2337	NYSE	FC	Wed, Sep 13, 2006	5.79	5.80	5.61	5.62
2336	NYSE	FC	Tue, Sep 12, 2006	5.70	5.77	5.70	5.71
2335	NYSE	FC	Mon, Sep 11, 2006	5.71	5.73	5.59	5.71
2334	NYSE	FC	Fri, Sep 8, 2006	5.81	5.90	5.72	5.80
2333	NYSE	FC	Thu, Sep 7, 2006	5.95	5.95	5.89	5.89
2332	NYSE	FC	Wed, Sep 6, 2006	5.80	5.95	5.80	5.90
2331	NYSE	FC	Tue, Sep 5, 2006	5.98	5.99	5.85	5.85
2330	NYSE	FC	Fri, Sep 1, 2006	5.70	5.90	5.70	5.90
2329	NYSE	FC	Thu, Aug 31, 2006	5.90	5.95	5.75	5.75
2328	NYSE	FC	Wed, Aug 30, 2006	5.93	6.00	5.92	5.92
2327	NYSE	FC	Tue, Aug 29, 2006	5.93	5.93	5.87	5.90
2326	NYSE	FC	Mon, Aug 28, 2006	5.95	5.95	5.92	5.95
2325	NYSE	FC	Fri, Aug 25, 2006	5.99	6.00	5.95	5.95
2324	NYSE	FC	Thu, Aug 24, 2006	6.10	6.15	5.99	6.00
2323	NYSE	FC	Wed, Aug 23, 2006	5.96	6.07	5.96	6.00
2322	NYSE	FC	Tue, Aug 22, 2006	6.04	6.06	6.00	6.00
2321	NYSE	FC	Mon, Aug 21, 2006	6.26	6.26	5.99	6.04
2320	NYSE	FC	Fri, Aug 18, 2006	5.61	6.24	5.61	6.22
2319	NYSE	FC	Thu, Aug 17, 2006	5.49	5.92	5.49	5.64
2318	NYSE	FC	Wed, Aug 16, 2006	5.50	5.59	5.47	5.55
2317	NYSE	FC	Tue, Aug 15, 2006	5.28	5.58	5.22	5.54
2316	NYSE	FC	Mon, Aug 14, 2006	5.26	5.33	5.16	5.28
2315	NYSE	FC	Fri, Aug 11, 2006	5.28	5.40	5.28	5.28
2314	NYSE	FC	Thu, Aug 10, 2006	5.20	5.31	5.20	5.28
2313	NYSE	FC	Wed, Aug 9, 2006	5.56	5.67	5.22	5.22
2312	NYSE	FC	Tue, Aug 8, 2006	5.70	5.70	5.53	5.54
2311	NYSE	FC	Mon, Aug 7, 2006	5.84	5.84	5.75	5.75
2310	NYSE	FC	Fri, Aug 4, 2006	5.73	6.08	5.73	5.89
2309	NYSE	FC	Thu, Aug 3, 2006	5.71	5.92	5.71	5.83
2308	NYSE	FC	Wed, Aug 2, 2006	5.80	5.99	5.74	5.74
2307	NYSE	FC	Tue, Aug 1, 2006	5.82	5.96	5.71	5.84
2306	NYSE	FC	Mon, Jul 31, 2006	5.87	5.94	5.85	5.89
2305	NYSE	FC	Fri, Jul 28, 2006	5.95	5.96	5.65	5.82
2304	NYSE	FC	Thu, Jul 27, 2006	6.12	6.12	5.93	5.93
2303	NYSE	FC	Wed, Jul 26, 2006	6.20	6.36	6.15	6.15
2302	NYSE	FC	Tue, Jul 25, 2006	6.10	6.35	6.10	6.23
2301	NYSE	FC	Mon, Jul 24, 2006	6.50	6.50	6.06	6.15
2300	NYSE	FC	Fri, Jul 21, 2006	6.80	6.80	6.48	6.48
2299	NYSE	FC	Thu, Jul 20, 2006	6.75	6.83	6.74	6.74
2298	NYSE	FC	Wed, Jul 19, 2006	6.55	6.74	6.55	6.72
2297	NYSE	FC	Tue, Jul 18, 2006	6.58	6.60	6.55	6.55
2296	NYSE	FC	Mon, Jul 17, 2006	6.50	6.67	6.50	6.56
2295	NYSE	FC	Fri, Jul 14, 2006	6.50	6.65	6.50	6.59
2294	NYSE	FC	Thu, Jul 13, 2006	6.28	6.70	6.24	6.47
2293	NYSE	FC	Wed, Jul 12, 2006	6.75	6.81	6.30	6.36
2292	NYSE	FC	Tue, Jul 11, 2006	7.04	7.04	6.70	6.82
2291	NYSE	FC	Mon, Jul 10, 2006	7.20	7.23	7.07	7.10
2290	NYSE	FC	Fri, Jul 7, 2006	7.22	7.27	7.10	7.14
2289	NYSE	FC	Thu, Jul 6, 2006	7.37	7.37	7.15	7.17
2288	NYSE	FC	Wed, Jul 5, 2006	7.24	7.40	7.17	7.32
2287	NYSE	FC	Mon, Jul 3, 2006	7.30	7.39	7.23	7.34
2286	NYSE	FC	Fri, Jun 30, 2006	7.53	7.55	7.35	7.40
2285	NYSE	FC	Thu, Jun 29, 2006	7.30	7.55	7.27	7.50
2284	NYSE	FC	Wed, Jun 28, 2006	7.22	7.40	7.22	7.31
2283	NYSE	FC	Tue, Jun 27, 2006	7.35	7.45	7.17	7.17
2282	NYSE	FC	Mon, Jun 26, 2006	7.39	7.49	7.33	7.35
2281	NYSE	FC	Fri, Jun 23, 2006	7.55	7.55	7.41	7.44
2280	NYSE	FC	Thu, Jun 22, 2006	7.74	7.74	7.47	7.47
2279	NYSE	FC	Wed, Jun 21, 2006	7.45	7.81	7.45	7.69
2278	NYSE	FC	Tue, Jun 20, 2006	7.29	7.45	7.22	7.44
2277	NYSE	FC	Mon, Jun 19, 2006	7.40	7.45	7.30	7.39
2276	NYSE	FC	Fri, Jun 16, 2006	7.70	7.74	7.38	7.38
2275	NYSE	FC	Thu, Jun 15, 2006	7.85	7.86	7.65	7.73
2274	NYSE	FC	Wed, Jun 14, 2006	7.50	7.92	7.09	7.80
2273	NYSE	FC	Tue, Jun 13, 2006	7.58	7.74	7.52	7.53
2272	NYSE	FC	Mon, Jun 12, 2006	7.70	7.78	7.51	7.54
2271	NYSE	FC	Fri, Jun 9, 2006	7.78	7.81	7.64	7.72
2270	NYSE	FC	Thu, Jun 8, 2006	7.95	7.97	7.64	7.74
2269	NYSE	FC	Wed, Jun 7, 2006	8.06	8.10	7.90	7.90
2268	NYSE	FC	Tue, Jun 6, 2006	8.35	8.37	8.02	8.06
2267	NYSE	FC	Mon, Jun 5, 2006	7.80	8.33	7.80	8.30
2266	NYSE	FC	Fri, Jun 2, 2006	7.73	7.83	7.73	7.82
2265	NYSE	FC	Thu, Jun 1, 2006	8.05	8.05	7.81	7.83
2264	NYSE	FC	Wed, May 31, 2006	7.99	8.05	7.96	8.01
2263	NYSE	FC	Tue, May 30, 2006	7.95	8.04	7.95	8.04
2262	NYSE	FC	Fri, May 26, 2006	7.90	7.99	7.88	7.99
2261	NYSE	FC	Thu, May 25, 2006	7.90	7.94	7.87	7.91
2260	NYSE	FC	Wed, May 24, 2006	7.93	8.05	7.78	7.90
2259	NYSE	FC	Tue, May 23, 2006	7.85	8.00	7.79	7.98
2258	NYSE	FC	Mon, May 22, 2006	8.07	8.13	7.85	7.89
2257	NYSE	FC	Fri, May 19, 2006	7.85	8.21	7.85	8.17
2256	NYSE	FC	Thu, May 18, 2006	8.00	8.20	7.85	7.87
2255	NYSE	FC	Wed, May 17, 2006	7.91	8.17	7.88	8.07
2254	NYSE	FC	Tue, May 16, 2006	7.84	8.05	7.81	7.96
2253	NYSE	FC	Mon, May 15, 2006	8.00	8.00	7.67	7.78
2252	NYSE	FC	Fri, May 12, 2006	8.83	8.85	8.09	8.16
2251	NYSE	FC	Thu, May 11, 2006	9.15	9.15	8.78	8.84
2250	NYSE	FC	Wed, May 10, 2006	9.25	9.30	9.05	9.15
2249	NYSE	FC	Tue, May 9, 2006	9.29	9.29	9.06	9.15
2248	NYSE	FC	Mon, May 8, 2006	9.00	9.28	9.00	9.28
2247	NYSE	FC	Fri, May 5, 2006	9.20	9.29	9.13	9.24
2246	NYSE	FC	Thu, May 4, 2006	9.28	9.28	9.01	9.14
2245	NYSE	FC	Wed, May 3, 2006	9.30	9.30	9.15	9.23
2244	NYSE	FC	Tue, May 2, 2006	9.00	9.30	8.97	9.30
2243	NYSE	FC	Mon, May 1, 2006	8.99	9.09	8.96	9.00
2242	NYSE	FC	Fri, Apr 28, 2006	9.44	9.44	9.01	9.05
2241	NYSE	FC	Thu, Apr 27, 2006	9.00	9.49	8.95	9.44
2240	NYSE	FC	Wed, Apr 26, 2006	9.30	9.30	8.83	8.99
2239	NYSE	FC	Tue, Apr 25, 2006	9.60	9.60	9.11	9.28
2238	NYSE	FC	Mon, Apr 24, 2006	9.45	9.76	9.45	9.59
2237	NYSE	FC	Fri, Apr 21, 2006	9.14	9.38	9.10	9.38
2236	NYSE	FC	Thu, Apr 20, 2006	9.10	9.17	8.95	9.04
2235	NYSE	FC	Wed, Apr 19, 2006	8.95	9.10	8.90	9.10
2234	NYSE	FC	Tue, Apr 18, 2006	8.66	9.19	8.66	8.95
2233	NYSE	FC	Mon, Apr 17, 2006	8.60	8.66	8.13	8.66
2232	NYSE	FC	Thu, Apr 13, 2006	8.98	8.98	8.55	8.64
2231	NYSE	FC	Wed, Apr 12, 2006	9.14	9.14	8.81	8.97
2230	NYSE	FC	Tue, Apr 11, 2006	9.65	9.70	8.89	9.04
2229	NYSE	FC	Mon, Apr 10, 2006	9.19	9.79	9.19	9.70
2228	NYSE	FC	Fri, Apr 7, 2006	9.33	9.39	9.00	9.19
2227	NYSE	FC	Thu, Apr 6, 2006	8.81	9.43	8.81	9.43
2226	NYSE	FC	Wed, Apr 5, 2006	8.35	8.85	8.35	8.81
2225	NYSE	FC	Tue, Apr 4, 2006	8.49	8.98	8.49	8.85
2224	NYSE	FC	Mon, Apr 3, 2006	7.84	8.55	7.83	8.40
2223	NYSE	FC	Fri, Mar 31, 2006	7.70	7.85	7.70	7.84
2222	NYSE	FC	Thu, Mar 30, 2006	7.50	7.70	7.50	7.66
2221	NYSE	FC	Wed, Mar 29, 2006	7.30	7.60	7.30	7.59
2220	NYSE	FC	Tue, Mar 28, 2006	7.25	7.42	7.25	7.33
2219	NYSE	FC	Mon, Mar 27, 2006	7.18	7.24	7.15	7.21
2218	NYSE	FC	Fri, Mar 24, 2006	7.14	7.20	7.13	7.15
2217	NYSE	FC	Thu, Mar 23, 2006	7.19	7.30	7.11	7.16
2216	NYSE	FC	Wed, Mar 22, 2006	7.40	7.40	7.21	7.24
2215	NYSE	FC	Tue, Mar 21, 2006	7.70	7.70	7.25	7.33
2214	NYSE	FC	Mon, Mar 20, 2006	7.50	7.65	7.39	7.61
2213	NYSE	FC	Fri, Mar 17, 2006	7.60	7.74	7.55	7.65
2212	NYSE	FC	Thu, Mar 16, 2006	7.70	7.77	7.66	7.66
2211	NYSE	FC	Wed, Mar 15, 2006	7.45	7.65	7.39	7.55
2210	NYSE	FC	Tue, Mar 14, 2006	7.29	7.56	7.24	7.42
2209	NYSE	FC	Mon, Mar 13, 2006	7.01	7.36	7.01	7.36
2208	NYSE	FC	Fri, Mar 10, 2006	7.36	7.37	7.10	7.15
2207	NYSE	FC	Thu, Mar 9, 2006	7.50	7.56	7.35	7.37
2206	NYSE	FC	Wed, Mar 8, 2006	7.13	7.45	7.00	7.35
2205	NYSE	FC	Tue, Mar 7, 2006	7.30	7.39	7.22	7.23
2204	NYSE	FC	Mon, Mar 6, 2006	7.49	7.50	7.24	7.25
2203	NYSE	FC	Fri, Mar 3, 2006	7.18	7.50	7.18	7.50
2202	NYSE	FC	Thu, Mar 2, 2006	7.57	7.70	7.00	7.15
2201	NYSE	FC	Wed, Mar 1, 2006	7.79	7.79	7.50	7.56
2200	NYSE	FC	Tue, Feb 28, 2006	7.90	7.90	7.61	7.77
2199	NYSE	FC	Mon, Feb 27, 2006	7.65	7.90	7.65	7.90
2198	NYSE	FC	Fri, Feb 24, 2006	7.47	7.74	7.41	7.60
2197	NYSE	FC	Thu, Feb 23, 2006	7.30	7.49	7.25	7.49
2196	NYSE	FC	Wed, Feb 22, 2006	7.09	7.20	7.03	7.20
2195	NYSE	FC	Tue, Feb 21, 2006	7.36	7.39	7.08	7.11
2194	NYSE	FC	Fri, Feb 17, 2006	7.35	7.38	7.30	7.36
2193	NYSE	FC	Thu, Feb 16, 2006	7.40	7.42	7.32	7.34
2192	NYSE	FC	Wed, Feb 15, 2006	7.44	7.44	7.40	7.40
2191	NYSE	FC	Tue, Feb 14, 2006	7.63	7.63	7.35	7.44
2190	NYSE	FC	Mon, Feb 13, 2006	7.50	7.79	7.45	7.63
2189	NYSE	FC	Fri, Feb 10, 2006	7.59	7.59	7.50	7.51
2188	NYSE	FC	Thu, Feb 9, 2006	7.35	7.75	7.31	7.64
2187	NYSE	FC	Wed, Feb 8, 2006	7.33	7.40	7.31	7.40
2186	NYSE	FC	Tue, Feb 7, 2006	7.46	7.46	7.35	7.35
2185	NYSE	FC	Mon, Feb 6, 2006	7.08	7.47	7.08	7.46
2184	NYSE	FC	Fri, Feb 3, 2006	7.21	7.21	7.05	7.10
2183	NYSE	FC	Thu, Feb 2, 2006	7.02	7.23	7.02	7.23
2182	NYSE	FC	Wed, Feb 1, 2006	7.10	7.15	7.05	7.06
2181	NYSE	FC	Tue, Jan 31, 2006	7.17	7.28	7.16	7.16
2180	NYSE	FC	Mon, Jan 30, 2006	7.68	7.68	7.15	7.22
2179	NYSE	FC	Fri, Jan 27, 2006	7.50	7.78	7.50	7.62
2178	NYSE	FC	Thu, Jan 26, 2006	7.33	7.48	7.33	7.46
2177	NYSE	FC	Wed, Jan 25, 2006	7.08	7.33	7.08	7.31
2176	NYSE	FC	Tue, Jan 24, 2006	6.75	7.03	6.75	7.01
2175	NYSE	FC	Mon, Jan 23, 2006	6.59	6.73	6.58	6.73
2174	NYSE	FC	Fri, Jan 20, 2006	6.52	6.60	6.50	6.60
2173	NYSE	FC	Thu, Jan 19, 2006	6.44	6.60	6.44	6.57
2172	NYSE	FC	Wed, Jan 18, 2006	6.56	6.56	6.42	6.48
2171	NYSE	FC	Tue, Jan 17, 2006	6.50	6.55	6.39	6.49
2170	NYSE	FC	Fri, Jan 13, 2006	6.55	6.60	6.50	6.53
2169	NYSE	FC	Thu, Jan 12, 2006	6.41	6.53	6.41	6.53
2168	NYSE	FC	Wed, Jan 11, 2006	6.35	6.43	6.00	6.43
2167	NYSE	FC	Tue, Jan 10, 2006	6.79	6.79	6.38	6.40
2166	NYSE	FC	Mon, Jan 9, 2006	6.74	6.90	6.60	6.70
2165	NYSE	FC	Fri, Jan 6, 2006	6.72	6.80	6.71	6.79
2164	NYSE	FC	Thu, Jan 5, 2006	6.85	6.87	6.74	6.77
2163	NYSE	FC	Wed, Jan 4, 2006	6.43	6.70	6.40	6.70
2162	NYSE	FC	Tue, Jan 3, 2006	6.29	6.48	6.16	6.42
2161	NYSE	FC	Fri, Dec 30, 2005	6.40	6.41	6.29	6.32
2160	NYSE	FC	Thu, Dec 29, 2005	6.30	6.42	6.25	6.42
2159	NYSE	FC	Wed, Dec 28, 2005	6.17	6.35	6.12	6.30
2158	NYSE	FC	Tue, Dec 27, 2005	6.35	6.50	6.20	6.32
2157	NYSE	FC	Fri, Dec 23, 2005	6.65	6.65	6.43	6.45
2156	NYSE	FC	Thu, Dec 22, 2005	6.71	6.75	6.67	6.70
2155	NYSE	FC	Wed, Dec 21, 2005	6.70	6.79	6.68	6.75
2154	NYSE	FC	Tue, Dec 20, 2005	6.66	6.82	6.66	6.73
2153	NYSE	FC	Mon, Dec 19, 2005	6.75	6.84	6.60	6.70
2152	NYSE	FC	Fri, Dec 16, 2005	6.95	6.96	6.78	6.80
2151	NYSE	FC	Thu, Dec 15, 2005	6.92	6.99	6.91	6.95
2150	NYSE	FC	Wed, Dec 14, 2005	7.00	7.01	6.91	6.95
2149	NYSE	FC	Tue, Dec 13, 2005	6.64	7.05	6.64	7.04
2148	NYSE	FC	Mon, Dec 12, 2005	6.70	6.80	6.64	6.64
2147	NYSE	FC	Fri, Dec 9, 2005	6.52	6.80	6.52	6.76
2146	NYSE	FC	Thu, Dec 8, 2005	6.52	6.68	6.52	6.58
2145	NYSE	FC	Wed, Dec 7, 2005	6.48	6.63	6.48	6.56
2144	NYSE	FC	Tue, Dec 6, 2005	6.60	6.60	6.43	6.50
2143	NYSE	FC	Mon, Dec 5, 2005	6.51	6.56	6.48	6.53
2142	NYSE	FC	Fri, Dec 2, 2005	6.56	6.60	6.49	6.56
2141	NYSE	FC	Thu, Dec 1, 2005	6.72	6.72	6.47	6.60
2140	NYSE	FC	Wed, Nov 30, 2005	6.91	6.94	6.78	6.78
2139	NYSE	FC	Tue, Nov 29, 2005	7.00	7.06	6.95	7.01
2138	NYSE	FC	Mon, Nov 28, 2005	7.00	7.01	6.94	6.96
2137	NYSE	FC	Fri, Nov 25, 2005	7.01	7.01	6.94	6.98
2136	NYSE	FC	Wed, Nov 23, 2005	6.90	7.04	6.71	7.01
2135	NYSE	FC	Tue, Nov 22, 2005	7.08	7.11	6.97	6.97
2134	NYSE	FC	Mon, Nov 21, 2005	6.95	7.20	6.95	7.03
2133	NYSE	FC	Fri, Nov 18, 2005	7.00	7.00	6.92	6.94
2132	NYSE	FC	Thu, Nov 17, 2005	6.83	6.98	6.81	6.98
2131	NYSE	FC	Wed, Nov 16, 2005	6.88	6.94	6.86	6.88
2130	NYSE	FC	Tue, Nov 15, 2005	6.97	6.99	6.76	6.90
2129	NYSE	FC	Mon, Nov 14, 2005	6.95	7.07	6.95	6.96
2128	NYSE	FC	Fri, Nov 11, 2005	6.90	7.04	6.87	7.02
2127	NYSE	FC	Thu, Nov 10, 2005	6.90	6.92	6.84	6.92
2126	NYSE	FC	Wed, Nov 9, 2005	6.93	6.93	6.79	6.84
2125	NYSE	FC	Tue, Nov 8, 2005	6.78	6.93	6.76	6.93
2124	NYSE	FC	Mon, Nov 7, 2005	6.59	6.81	6.57	6.78
2123	NYSE	FC	Fri, Nov 4, 2005	6.62	6.69	6.55	6.69
2122	NYSE	FC	Thu, Nov 3, 2005	6.43	6.70	6.43	6.57
2121	NYSE	FC	Wed, Nov 2, 2005	6.82	6.82	6.50	6.54
2120	NYSE	FC	Tue, Nov 1, 2005	6.86	6.87	6.74	6.76
2119	NYSE	FC	Mon, Oct 31, 2005	6.70	6.76	6.42	6.76
2118	NYSE	FC	Fri, Oct 28, 2005	6.71	6.72	6.63	6.70
2117	NYSE	FC	Thu, Oct 27, 2005	6.78	6.79	6.70	6.70
2116	NYSE	FC	Wed, Oct 26, 2005	6.74	6.87	6.66	6.72
2115	NYSE	FC	Tue, Oct 25, 2005	6.62	6.75	6.62	6.68
2114	NYSE	FC	Mon, Oct 24, 2005	6.75	6.75	6.44	6.55
2113	NYSE	FC	Fri, Oct 21, 2005	6.90	6.94	6.61	6.76
2112	NYSE	FC	Thu, Oct 20, 2005	6.85	6.90	6.79	6.85
2111	NYSE	FC	Wed, Oct 19, 2005	6.88	6.90	6.81	6.84
2110	NYSE	FC	Tue, Oct 18, 2005	6.90	6.94	6.85	6.91
2109	NYSE	FC	Mon, Oct 17, 2005	6.95	7.00	6.90	6.93
2108	NYSE	FC	Fri, Oct 14, 2005	7.08	7.17	7.05	7.08
2107	NYSE	FC	Thu, Oct 13, 2005	7.18	7.18	6.95	7.02
2106	NYSE	FC	Wed, Oct 12, 2005	7.16	7.19	7.12	7.14
2105	NYSE	FC	Tue, Oct 11, 2005	7.12	7.15	7.07	7.12
2104	NYSE	FC	Mon, Oct 10, 2005	7.05	7.15	7.05	7.12
2103	NYSE	FC	Fri, Oct 7, 2005	7.06	7.16	6.94	7.09
2102	NYSE	FC	Thu, Oct 6, 2005	7.03	7.15	7.03	7.06
2101	NYSE	FC	Wed, Oct 5, 2005	7.23	7.25	7.00	7.05
2100	NYSE	FC	Tue, Oct 4, 2005	7.14	7.33	7.14	7.21
2099	NYSE	FC	Mon, Oct 3, 2005	7.15	7.21	7.14	7.16
2098	NYSE	FC	Fri, Sep 30, 2005	7.13	7.20	7.11	7.14
2097	NYSE	FC	Thu, Sep 29, 2005	7.14	7.20	7.10	7.14
2096	NYSE	FC	Wed, Sep 28, 2005	7.14	7.20	7.06	7.14
2095	NYSE	FC	Tue, Sep 27, 2005	7.01	7.15	7.00	7.14
2094	NYSE	FC	Mon, Sep 26, 2005	7.25	7.35	6.95	7.05
2093	NYSE	FC	Fri, Sep 23, 2005	7.10	7.25	6.90	7.25
2092	NYSE	FC	Thu, Sep 22, 2005	7.08	7.25	7.00	7.17
2091	NYSE	FC	Wed, Sep 21, 2005	7.14	7.14	7.04	7.08
2090	NYSE	FC	Tue, Sep 20, 2005	7.05	7.14	7.00	7.14
2089	NYSE	FC	Mon, Sep 19, 2005	6.79	7.05	6.79	7.02
2088	NYSE	FC	Fri, Sep 16, 2005	6.85	7.04	6.85	7.04
2087	NYSE	FC	Thu, Sep 15, 2005	6.85	6.92	6.85	6.92
2086	NYSE	FC	Wed, Sep 14, 2005	6.89	7.00	6.85	6.88
2085	NYSE	FC	Tue, Sep 13, 2005	6.92	6.98	6.83	6.88
2084	NYSE	FC	Mon, Sep 12, 2005	7.00	7.05	6.95	7.04
2083	NYSE	FC	Fri, Sep 9, 2005	6.99	7.07	6.85	7.02
2082	NYSE	FC	Thu, Sep 8, 2005	6.97	7.03	6.97	7.00
2081	NYSE	FC	Wed, Sep 7, 2005	7.00	7.06	6.93	7.05
2080	NYSE	FC	Tue, Sep 6, 2005	6.95	7.10	6.95	7.04
2079	NYSE	FC	Fri, Sep 2, 2005	6.90	7.04	6.90	7.01
2078	NYSE	FC	Thu, Sep 1, 2005	6.95	6.95	6.76	6.91
2077	NYSE	FC	Wed, Aug 31, 2005	7.00	7.06	6.75	7.00
2076	NYSE	FC	Tue, Aug 30, 2005	7.10	7.10	6.96	7.02
2075	NYSE	FC	Mon, Aug 29, 2005	7.11	7.11	6.97	7.10
2074	NYSE	FC	Fri, Aug 26, 2005	7.05	7.10	7.01	7.01
2073	NYSE	FC	Thu, Aug 25, 2005	7.00	7.14	7.00	7.07
2072	NYSE	FC	Wed, Aug 24, 2005	7.20	7.23	7.05	7.05
2071	NYSE	FC	Tue, Aug 23, 2005	6.92	7.35	6.90	7.26
2070	NYSE	FC	Mon, Aug 22, 2005	7.04	7.06	6.92	6.98
2069	NYSE	FC	Fri, Aug 19, 2005	7.03	7.03	6.91	7.03
2068	NYSE	FC	Thu, Aug 18, 2005	7.08	7.17	7.00	7.11
2067	NYSE	FC	Wed, Aug 17, 2005	6.95	7.05	6.80	7.05
2066	NYSE	FC	Tue, Aug 16, 2005	6.95	7.00	6.90	7.00
2065	NYSE	FC	Mon, Aug 15, 2005	6.93	7.00	6.79	6.98
2064	NYSE	FC	Fri, Aug 12, 2005	7.02	7.10	6.97	7.00
2063	NYSE	FC	Thu, Aug 11, 2005	6.70	7.10	6.70	7.02
2062	NYSE	FC	Wed, Aug 10, 2005	6.94	7.20	6.90	7.13
2061	NYSE	FC	Tue, Aug 9, 2005	7.05	7.10	6.75	6.90
2060	NYSE	FC	Mon, Aug 8, 2005	7.20	7.27	7.05	7.08
2059	NYSE	FC	Fri, Aug 5, 2005	7.45	7.50	7.10	7.26
2058	NYSE	FC	Thu, Aug 4, 2005	7.10	7.26	7.00	7.26
2057	NYSE	FC	Wed, Aug 3, 2005	7.05	7.10	6.99	7.05
2056	NYSE	FC	Tue, Aug 2, 2005	7.15	7.30	7.03	7.06
2055	NYSE	FC	Mon, Aug 1, 2005	7.30	7.30	7.03	7.16
2054	NYSE	FC	Fri, Jul 29, 2005	7.31	7.34	7.14	7.31
2053	NYSE	FC	Thu, Jul 28, 2005	7.48	7.48	7.18	7.31
2052	NYSE	FC	Wed, Jul 27, 2005	7.10	7.53	7.08	7.53
2051	NYSE	FC	Tue, Jul 26, 2005	6.90	7.09	6.87	7.08
2050	NYSE	FC	Mon, Jul 25, 2005	6.90	6.99	6.84	6.90
2049	NYSE	FC	Fri, Jul 22, 2005	6.83	6.93	6.81	6.93
2048	NYSE	FC	Thu, Jul 21, 2005	6.73	6.90	6.73	6.86
2047	NYSE	FC	Wed, Jul 20, 2005	6.90	6.90	6.71	6.78
2046	NYSE	FC	Tue, Jul 19, 2005	6.51	6.99	6.51	6.98
2045	NYSE	FC	Mon, Jul 18, 2005	6.75	6.75	6.35	6.61
2044	NYSE	FC	Fri, Jul 15, 2005	6.90	6.95	6.36	6.77
2043	NYSE	FC	Thu, Jul 14, 2005	7.00	7.03	6.70	6.90
2042	NYSE	FC	Wed, Jul 13, 2005	6.46	6.89	6.45	6.87
2041	NYSE	FC	Tue, Jul 12, 2005	7.20	7.20	6.30	6.46
2040	NYSE	FC	Mon, Jul 11, 2005	7.78	7.89	7.41	7.62
2039	NYSE	FC	Fri, Jul 8, 2005	7.75	7.75	7.50	7.75
2038	NYSE	FC	Thu, Jul 7, 2005	7.88	7.88	7.50	7.70
2037	NYSE	FC	Wed, Jul 6, 2005	7.80	8.00	7.76	7.85
2036	NYSE	FC	Tue, Jul 5, 2005	7.90	8.00	7.80	7.84
2035	NYSE	FC	Fri, Jul 1, 2005	7.70	7.90	7.70	7.83
2034	NYSE	FC	Thu, Jun 30, 2005	7.60	7.80	7.56	7.62
2033	NYSE	FC	Wed, Jun 29, 2005	7.59	7.74	7.43	7.59
2032	NYSE	FC	Tue, Jun 28, 2005	6.75	7.60	6.75	7.58
2031	NYSE	FC	Mon, Jun 27, 2005	7.30	7.30	6.60	7.00
2030	NYSE	FC	Fri, Jun 24, 2005	7.85	7.88	7.61	7.63
2029	NYSE	FC	Thu, Jun 23, 2005	7.75	8.10	7.71	7.83
2028	NYSE	FC	Wed, Jun 22, 2005	7.60	7.90	7.60	7.76
2027	NYSE	FC	Tue, Jun 21, 2005	7.37	7.65	7.37	7.55
2026	NYSE	FC	Mon, Jun 20, 2005	7.43	7.50	7.21	7.33
2025	NYSE	FC	Fri, Jun 17, 2005	7.25	7.45	7.10	7.38
2024	NYSE	FC	Thu, Jun 16, 2005	7.10	7.28	7.10	7.20
2023	NYSE	FC	Wed, Jun 15, 2005	6.95	7.23	6.92	7.02
2022	NYSE	FC	Tue, Jun 14, 2005	6.75	6.97	6.75	6.85
2021	NYSE	FC	Mon, Jun 13, 2005	7.06	7.08	6.65	6.76
2020	NYSE	FC	Fri, Jun 10, 2005	7.10	7.25	7.10	7.15
2019	NYSE	FC	Thu, Jun 9, 2005	7.65	7.85	7.06	7.44
2018	NYSE	FC	Wed, Jun 8, 2005	7.45	7.75	7.45	7.65
2017	NYSE	FC	Tue, Jun 7, 2005	6.84	7.50	6.84	7.42
2016	NYSE	FC	Mon, Jun 6, 2005	6.57	7.10	6.45	6.78
2015	NYSE	FC	Fri, Jun 3, 2005	6.55	6.68	6.24	6.62
2014	NYSE	FC	Thu, Jun 2, 2005	6.30	6.58	6.19	6.56
2013	NYSE	FC	Wed, Jun 1, 2005	6.15	6.15	5.80	6.15
2012	NYSE	FC	Tue, May 31, 2005	6.45	6.70	6.03	6.20
2011	NYSE	FC	Fri, May 27, 2005	6.25	6.48	6.20	6.43
2010	NYSE	FC	Thu, May 26, 2005	6.94	7.13	6.05	6.41
2009	NYSE	FC	Wed, May 25, 2005	6.15	6.85	6.15	6.84
2008	NYSE	FC	Tue, May 24, 2005	6.00	6.15	5.80	6.15
2007	NYSE	FC	Mon, May 23, 2005	4.95	6.29	4.95	6.09
2006	NYSE	FC	Fri, May 20, 2005	4.50	4.96	4.50	4.95
2005	NYSE	FC	Thu, May 19, 2005	4.24	4.62	4.24	4.47
2004	NYSE	FC	Wed, May 18, 2005	4.00	4.28	4.00	4.19
2003	NYSE	FC	Tue, May 17, 2005	3.92	4.00	3.91	4.00
2002	NYSE	FC	Mon, May 16, 2005	4.10	4.10	3.90	4.00
2001	NYSE	FC	Fri, May 13, 2005	4.24	4.29	4.02	4.04
2000	NYSE	FC	Thu, May 12, 2005	4.06	4.30	4.00	4.14
1999	NYSE	FC	Wed, May 11, 2005	3.95	4.02	3.95	4.00
1998	NYSE	FC	Tue, May 10, 2005	3.97	4.09	3.91	3.96
1997	NYSE	FC	Mon, May 9, 2005	3.65	3.98	3.65	3.93
1996	NYSE	FC	Fri, May 6, 2005	3.51	3.58	3.51	3.58
1995	NYSE	FC	Thu, May 5, 2005	3.54	3.59	3.43	3.52
1994	NYSE	FC	Wed, May 4, 2005	3.43	3.60	3.43	3.54
1993	NYSE	FC	Tue, May 3, 2005	3.58	3.58	3.40	3.53
1992	NYSE	FC	Mon, May 2, 2005	3.85	3.85	3.58	3.59
1991	NYSE	FC	Fri, Apr 29, 2005	3.95	3.95	3.75	3.79
1990	NYSE	FC	Thu, Apr 28, 2005	4.04	4.04	3.51	3.90
1989	NYSE	FC	Wed, Apr 27, 2005	4.00	4.11	3.80	3.95
1988	NYSE	FC	Tue, Apr 26, 2005	3.90	3.97	3.75	3.96
1987	NYSE	FC	Mon, Apr 25, 2005	3.59	3.62	3.52	3.61
1986	NYSE	FC	Fri, Apr 22, 2005	3.60	3.75	3.45	3.48
1985	NYSE	FC	Thu, Apr 21, 2005	3.36	3.65	3.36	3.57
1984	NYSE	FC	Wed, Apr 20, 2005	3.27	3.50	3.25	3.35
1983	NYSE	FC	Tue, Apr 19, 2005	3.07	3.65	3.00	3.26
1982	NYSE	FC	Mon, Apr 18, 2005	2.93	3.07	2.70	3.03
1981	NYSE	FC	Fri, Apr 15, 2005	3.00	3.05	2.75	2.83
1980	NYSE	FC	Thu, Apr 14, 2005	3.20	3.25	2.75	2.93
1979	NYSE	FC	Wed, Apr 13, 2005	2.80	4.05	2.80	3.20
1978	NYSE	FC	Tue, Apr 12, 2005	2.35	2.35	2.28	2.30
1977	NYSE	FC	Mon, Apr 11, 2005	2.30	2.35	2.29	2.29
1976	NYSE	FC	Fri, Apr 8, 2005	2.25	2.37	2.25	2.31
1975	NYSE	FC	Thu, Apr 7, 2005	2.23	2.27	2.23	2.25
1974	NYSE	FC	Wed, Apr 6, 2005	2.25	2.25	2.25	2.25
1973	NYSE	FC	Tue, Apr 5, 2005	2.28	2.30	2.25	2.30
1972	NYSE	FC	Mon, Apr 4, 2005	2.30	2.30	2.26	2.29
1971	NYSE	FC	Fri, Apr 1, 2005	2.30	2.32	2.29	2.30
1970	NYSE	FC	Thu, Mar 31, 2005	2.27	2.30	2.27	2.30
1969	NYSE	FC	Wed, Mar 30, 2005	2.25	2.28	2.22	2.28
1968	NYSE	FC	Tue, Mar 29, 2005	2.30	2.30	2.25	2.28
1967	NYSE	FC	Mon, Mar 28, 2005	2.30	2.35	2.30	2.33
1966	NYSE	FC	Thu, Mar 24, 2005	2.25	2.30	2.25	2.29
1965	NYSE	FC	Wed, Mar 23, 2005	2.30	2.30	2.24	2.28
1964	NYSE	FC	Tue, Mar 22, 2005	2.35	2.35	2.27	2.33
1963	NYSE	FC	Mon, Mar 21, 2005	2.33	2.33	2.26	2.30
1962	NYSE	FC	Fri, Mar 18, 2005	2.41	2.41	2.30	2.33
1961	NYSE	FC	Thu, Mar 17, 2005	2.40	2.45	2.40	2.45
1960	NYSE	FC	Wed, Mar 16, 2005	2.40	2.50	2.40	2.40
1959	NYSE	FC	Tue, Mar 15, 2005	2.48	2.48	2.40	2.42
1958	NYSE	FC	Mon, Mar 14, 2005	2.48	2.50	2.40	2.45
1957	NYSE	FC	Fri, Mar 11, 2005	2.49	2.49	2.41	2.44
1956	NYSE	FC	Thu, Mar 10, 2005	2.52	2.60	2.40	2.50
1955	NYSE	FC	Wed, Mar 9, 2005	2.58	2.62	2.52	2.58
1954	NYSE	FC	Tue, Mar 8, 2005	2.68	2.68	2.58	2.60
1953	NYSE	FC	Mon, Mar 7, 2005	2.70	2.71	2.60	2.64
1952	NYSE	FC	Fri, Mar 4, 2005	2.66	2.83	2.63	2.66
1951	NYSE	FC	Thu, Mar 3, 2005	2.70	2.70	2.61	2.66
1950	NYSE	FC	Wed, Mar 2, 2005	2.69	2.73	2.67	2.69
1949	NYSE	FC	Tue, Mar 1, 2005	2.62	2.70	2.62	2.64
1948	NYSE	FC	Mon, Feb 28, 2005	2.55	2.66	2.55	2.59
1947	NYSE	FC	Fri, Feb 25, 2005	2.52	2.56	2.50	2.55
1946	NYSE	FC	Thu, Feb 24, 2005	2.53	2.55	2.49	2.50
1945	NYSE	FC	Wed, Feb 23, 2005	2.45	2.80	2.45	2.53
1944	NYSE	FC	Tue, Feb 22, 2005	2.48	2.48	2.45	2.48
1943	NYSE	FC	Fri, Feb 18, 2005	2.45	2.49	2.45	2.49
1942	NYSE	FC	Thu, Feb 17, 2005	2.45	2.47	2.45	2.47
1941	NYSE	FC	Wed, Feb 16, 2005	2.46	2.48	2.42	2.47
1940	NYSE	FC	Tue, Feb 15, 2005	2.50	2.50	2.45	2.46
1939	NYSE	FC	Mon, Feb 14, 2005	2.49	2.49	2.46	2.47
1938	NYSE	FC	Fri, Feb 11, 2005	2.41	2.48	2.41	2.47
1937	NYSE	FC	Thu, Feb 10, 2005	2.42	2.42	2.35	2.40
1936	NYSE	FC	Wed, Feb 9, 2005	2.41	2.41	2.38	2.40
1935	NYSE	FC	Tue, Feb 8, 2005	2.38	2.38	2.30	2.36
1934	NYSE	FC	Mon, Feb 7, 2005	2.38	2.39	2.35	2.37
1933	NYSE	FC	Fri, Feb 4, 2005	2.34	2.39	2.33	2.35
1932	NYSE	FC	Thu, Feb 3, 2005	2.35	2.35	2.30	2.34
1931	NYSE	FC	Wed, Feb 2, 2005	2.25	2.36	2.25	2.35
1930	NYSE	FC	Tue, Feb 1, 2005	2.42	2.46	2.31	2.31
1929	NYSE	FC	Mon, Jan 31, 2005	2.26	2.49	2.26	2.42
1928	NYSE	FC	Fri, Jan 28, 2005	2.34	2.36	2.25	2.26
1927	NYSE	FC	Thu, Jan 27, 2005	2.35	2.35	2.25	2.34
1926	NYSE	FC	Wed, Jan 26, 2005	2.40	2.40	2.31	2.35
1925	NYSE	FC	Tue, Jan 25, 2005	2.45	2.46	2.40	2.43
1924	NYSE	FC	Mon, Jan 24, 2005	2.49	2.49	2.45	2.45
1923	NYSE	FC	Fri, Jan 21, 2005	2.45	2.49	2.45	2.47
1922	NYSE	FC	Thu, Jan 20, 2005	2.50	2.50	2.45	2.48
1921	NYSE	FC	Wed, Jan 19, 2005	2.47	2.53	2.45	2.50
1920	NYSE	FC	Tue, Jan 18, 2005	2.48	2.48	2.47	2.47
1919	NYSE	FC	Fri, Jan 14, 2005	2.47	2.48	2.46	2.48
1918	NYSE	FC	Thu, Jan 13, 2005	2.47	2.47	2.44	2.45
1917	NYSE	FC	Wed, Jan 12, 2005	2.50	2.55	2.43	2.45
1916	NYSE	FC	Tue, Jan 11, 2005	2.47	2.50	2.44	2.50
1915	NYSE	FC	Mon, Jan 10, 2005	2.45	2.49	2.43	2.49
1914	NYSE	FC	Fri, Jan 7, 2005	2.48	2.52	2.45	2.45
1913	NYSE	FC	Thu, Jan 6, 2005	2.52	2.52	2.47	2.48
1912	NYSE	FC	Wed, Jan 5, 2005	2.46	2.56	2.46	2.51
1911	NYSE	FC	Tue, Jan 4, 2005	2.45	2.50	2.44	2.47
1910	NYSE	FC	Mon, Jan 3, 2005	2.40	2.48	2.40	2.45
1909	NYSE	FC	Fri, Dec 31, 2004	2.54	2.63	2.40	2.44
1908	NYSE	FC	Thu, Dec 30, 2004	2.54	2.55	2.50	2.53
1907	NYSE	FC	Wed, Dec 29, 2004	2.55	2.56	2.54	2.55
1906	NYSE	FC	Tue, Dec 28, 2004	2.67	2.74	2.55	2.59
1905	NYSE	FC	Mon, Dec 27, 2004	2.60	2.67	2.58	2.65
1904	NYSE	FC	Thu, Dec 23, 2004	2.47	2.60	2.47	2.54
1903	NYSE	FC	Wed, Dec 22, 2004	2.37	2.47	2.37	2.42
1902	NYSE	FC	Tue, Dec 21, 2004	2.34	2.42	2.30	2.35
1901	NYSE	FC	Mon, Dec 20, 2004	2.10	2.50	2.10	2.35
1900	NYSE	FC	Fri, Dec 17, 2004	2.11	2.15	2.02	2.10
1899	NYSE	FC	Thu, Dec 16, 2004	2.27	2.33	2.14	2.15
1898	NYSE	FC	Wed, Dec 15, 2004	2.40	2.40	2.25	2.29
1897	NYSE	FC	Tue, Dec 14, 2004	2.60	2.68	2.30	2.36
1896	NYSE	FC	Mon, Dec 13, 2004	2.71	2.80	2.60	2.61
1895	NYSE	FC	Fri, Dec 10, 2004	2.40	2.78	2.39	2.65
1894	NYSE	FC	Thu, Dec 9, 2004	2.30	2.34	2.21	2.30
1893	NYSE	FC	Wed, Dec 8, 2004	2.05	2.20	2.05	2.16
1892	NYSE	FC	Tue, Dec 7, 2004	2.00	2.11	2.00	2.10
1891	NYSE	FC	Mon, Dec 6, 2004	2.05	2.05	1.99	2.00
1890	NYSE	FC	Fri, Dec 3, 2004	2.09	2.09	1.99	2.00
1889	NYSE	FC	Thu, Dec 2, 2004	2.10	2.12	2.07	2.08
1888	NYSE	FC	Wed, Dec 1, 2004	2.00	2.30	2.00	2.10
1887	NYSE	FC	Tue, Nov 30, 2004	1.89	2.10	1.84	1.99
1886	NYSE	FC	Mon, Nov 29, 2004	1.65	1.94	1.65	1.79
1885	NYSE	FC	Fri, Nov 26, 2004	1.65	1.69	1.62	1.64
1884	NYSE	FC	Wed, Nov 24, 2004	1.70	1.72	1.61	1.68
1883	NYSE	FC	Tue, Nov 23, 2004	1.77	1.77	1.70	1.72
1882	NYSE	FC	Mon, Nov 22, 2004	1.76	1.77	1.76	1.77
1881	NYSE	FC	Fri, Nov 19, 2004	1.82	1.82	1.75	1.76
1880	NYSE	FC	Thu, Nov 18, 2004	1.82	1.83	1.81	1.82
1879	NYSE	FC	Wed, Nov 17, 2004	1.84	1.84	1.82	1.83
1878	NYSE	FC	Tue, Nov 16, 2004	1.85	1.85	1.82	1.82
1877	NYSE	FC	Mon, Nov 15, 2004	1.84	1.85	1.84	1.84
1876	NYSE	FC	Fri, Nov 12, 2004	1.85	1.85	1.83	1.84
1875	NYSE	FC	Thu, Nov 11, 2004	1.84	1.85	1.83	1.84
1874	NYSE	FC	Wed, Nov 10, 2004	1.80	1.85	1.79	1.80
1873	NYSE	FC	Tue, Nov 9, 2004	1.79	1.80	1.75	1.75
1872	NYSE	FC	Mon, Nov 8, 2004	1.80	1.80	1.79	1.80
1871	NYSE	FC	Fri, Nov 5, 2004	1.85	1.86	1.84	1.84
1870	NYSE	FC	Thu, Nov 4, 2004	1.86	1.90	1.84	1.89
1869	NYSE	FC	Wed, Nov 3, 2004	1.81	1.85	1.81	1.84
1868	NYSE	FC	Tue, Nov 2, 2004	1.85	1.85	1.82	1.85
1867	NYSE	FC	Mon, Nov 1, 2004	1.85	1.85	1.80	1.85
1866	NYSE	FC	Fri, Oct 29, 2004	1.85	1.85	1.84	1.85
1865	NYSE	FC	Thu, Oct 28, 2004	1.85	1.85	1.84	1.85
1864	NYSE	FC	Wed, Oct 27, 2004	1.88	1.88	1.84	1.85
1863	NYSE	FC	Tue, Oct 26, 2004	1.88	1.88	1.87	1.88
1862	NYSE	FC	Mon, Oct 25, 2004	1.95	1.95	1.87	1.88
1861	NYSE	FC	Fri, Oct 22, 2004	1.94	1.96	1.94	1.95
1860	NYSE	FC	Thu, Oct 21, 2004	1.89	1.98	1.89	1.95
1859	NYSE	FC	Wed, Oct 20, 2004	1.85	1.90	1.85	1.88
1858	NYSE	FC	Tue, Oct 19, 2004	1.87	1.88	1.85	1.85
1857	NYSE	FC	Mon, Oct 18, 2004	1.85	1.85	1.85	1.85
1856	NYSE	FC	Fri, Oct 15, 2004	1.82	1.85	1.82	1.85
1855	NYSE	FC	Thu, Oct 14, 2004	1.81	1.81	1.80	1.80
1854	NYSE	FC	Wed, Oct 13, 2004	1.80	1.80	1.80	1.80
1853	NYSE	FC	Tue, Oct 12, 2004	1.78	1.81	1.76	1.81
1852	NYSE	FC	Mon, Oct 11, 2004	1.80	1.85	1.77	1.78
1851	NYSE	FC	Fri, Oct 8, 2004	1.74	1.78	1.74	1.74
1850	NYSE	FC	Thu, Oct 7, 2004	1.75	1.75	1.73	1.73
1849	NYSE	FC	Wed, Oct 6, 2004	1.76	1.80	1.71	1.79
1848	NYSE	FC	Tue, Oct 5, 2004	1.87	1.87	1.75	1.85
1847	NYSE	FC	Mon, Oct 4, 2004	1.88	1.90	1.88	1.88
1846	NYSE	FC	Fri, Oct 1, 2004	1.90	1.90	1.88	1.88
1845	NYSE	FC	Thu, Sep 30, 2004	1.86	1.92	1.86	1.87
1844	NYSE	FC	Wed, Sep 29, 2004	1.88	1.88	1.85	1.85
1843	NYSE	FC	Tue, Sep 28, 2004	1.85	1.87	1.85	1.87
1842	NYSE	FC	Mon, Sep 27, 2004	1.80	1.94	1.80	1.83
1841	NYSE	FC	Fri, Sep 24, 2004	1.78	1.78	1.72	1.78
1840	NYSE	FC	Thu, Sep 23, 2004	1.77	1.84	1.75	1.75
1839	NYSE	FC	Wed, Sep 22, 2004	1.75	1.76	1.75	1.75
1838	NYSE	FC	Tue, Sep 21, 2004	1.76	1.79	1.75	1.76
1837	NYSE	FC	Mon, Sep 20, 2004	1.82	1.83	1.76	1.78
1836	NYSE	FC	Fri, Sep 17, 2004	1.85	1.85	1.82	1.85
1835	NYSE	FC	Thu, Sep 16, 2004	1.86	1.88	1.85	1.88
1834	NYSE	FC	Wed, Sep 15, 2004	1.86	1.88	1.85	1.85
1833	NYSE	FC	Tue, Sep 14, 2004	1.97	1.97	1.95	1.96
1832	NYSE	FC	Mon, Sep 13, 2004	1.95	1.98	1.90	1.97
1831	NYSE	FC	Fri, Sep 10, 2004	1.80	1.93	1.80	1.93
1830	NYSE	FC	Thu, Sep 9, 2004	1.72	1.80	1.72	1.79
1829	NYSE	FC	Wed, Sep 8, 2004	1.67	1.76	1.67	1.74
1828	NYSE	FC	Tue, Sep 7, 2004	1.70	1.70	1.64	1.69
1827	NYSE	FC	Fri, Sep 3, 2004	1.74	1.82	1.74	1.74
1826	NYSE	FC	Thu, Sep 2, 2004	1.76	1.82	1.74	1.74
1825	NYSE	FC	Wed, Sep 1, 2004	1.76	1.77	1.70	1.77
1824	NYSE	FC	Tue, Aug 31, 2004	1.77	1.80	1.70	1.75
1823	NYSE	FC	Mon, Aug 30, 2004	1.83	1.83	1.75	1.82
1822	NYSE	FC	Fri, Aug 27, 2004	1.89	1.89	1.88	1.88
1821	NYSE	FC	Thu, Aug 26, 2004	1.90	1.90	1.87	1.88
1820	NYSE	FC	Wed, Aug 25, 2004	1.91	1.93	1.89	1.90
1819	NYSE	FC	Tue, Aug 24, 2004	1.95	1.95	1.82	1.92
1818	NYSE	FC	Mon, Aug 23, 2004	2.02	2.02	2.01	2.01
1817	NYSE	FC	Fri, Aug 20, 2004	2.03	2.03	2.00	2.03
1816	NYSE	FC	Thu, Aug 19, 2004	2.10	2.10	2.03	2.03
1815	NYSE	FC	Wed, Aug 18, 2004	1.82	2.14	1.81	2.00
1814	NYSE	FC	Tue, Aug 17, 2004	1.71	1.82	1.71	1.81
1813	NYSE	FC	Mon, Aug 16, 2004	1.71	1.76	1.70	1.75
1812	NYSE	FC	Fri, Aug 13, 2004	1.95	1.95	1.71	1.71
1811	NYSE	FC	Thu, Aug 12, 2004	2.02	2.02	1.90	1.90
1810	NYSE	FC	Wed, Aug 11, 2004	2.05	2.09	2.03	2.07
1809	NYSE	FC	Tue, Aug 10, 2004	2.09	2.10	2.05	2.05
1808	NYSE	FC	Mon, Aug 9, 2004	2.10	2.11	2.09	2.09
1807	NYSE	FC	Fri, Aug 6, 2004	2.10	2.13	2.04	2.11
1806	NYSE	FC	Thu, Aug 5, 2004	2.18	2.20	2.10	2.10
1805	NYSE	FC	Wed, Aug 4, 2004	2.13	2.20	2.13	2.18
1804	NYSE	FC	Tue, Aug 3, 2004	2.34	2.34	2.12	2.12
1803	NYSE	FC	Mon, Aug 2, 2004	2.38	2.39	2.35	2.37
1802	NYSE	FC	Fri, Jul 30, 2004	2.32	2.36	2.31	2.36
1801	NYSE	FC	Thu, Jul 29, 2004	2.34	2.36	2.30	2.31
1800	NYSE	FC	Wed, Jul 28, 2004	2.32	2.34	2.31	2.31
1799	NYSE	FC	Tue, Jul 27, 2004	2.30	2.33	2.20	2.31
1798	NYSE	FC	Mon, Jul 26, 2004	2.37	2.37	2.25	2.33
1797	NYSE	FC	Fri, Jul 23, 2004	2.43	2.43	2.37	2.40
1796	NYSE	FC	Thu, Jul 22, 2004	2.45	2.45	2.40	2.41
1795	NYSE	FC	Wed, Jul 21, 2004	2.40	2.45	2.40	2.45
1794	NYSE	FC	Tue, Jul 20, 2004	2.48	2.48	2.41	2.42
1793	NYSE	FC	Mon, Jul 19, 2004	2.53	2.53	2.41	2.48
1792	NYSE	FC	Fri, Jul 16, 2004	2.47	2.54	2.47	2.54
1791	NYSE	FC	Thu, Jul 15, 2004	2.45	2.54	2.45	2.50
1790	NYSE	FC	Wed, Jul 14, 2004	2.50	2.57	2.45	2.46
1789	NYSE	FC	Tue, Jul 13, 2004	2.65	2.65	2.48	2.58
1788	NYSE	FC	Mon, Jul 12, 2004	2.65	2.75	2.65	2.66
1787	NYSE	FC	Fri, Jul 9, 2004	2.62	2.66	2.56	2.66
1786	NYSE	FC	Thu, Jul 8, 2004	2.48	2.64	2.48	2.60
1785	NYSE	FC	Wed, Jul 7, 2004	2.55	2.60	2.53	2.53
1784	NYSE	FC	Tue, Jul 6, 2004	2.60	2.60	2.48	2.49
1783	NYSE	FC	Fri, Jul 2, 2004	2.65	2.65	2.51	2.60
1782	NYSE	FC	Thu, Jul 1, 2004	2.60	2.75	2.60	2.70
1781	NYSE	FC	Wed, Jun 30, 2004	2.60	2.61	2.47	2.60
1780	NYSE	FC	Tue, Jun 29, 2004	2.60	2.60	2.58	2.59
1779	NYSE	FC	Mon, Jun 28, 2004	2.70	2.70	2.60	2.63
1778	NYSE	FC	Fri, Jun 25, 2004	2.73	2.73	2.69	2.69
1777	NYSE	FC	Thu, Jun 24, 2004	2.60	2.75	2.60	2.73
1776	NYSE	FC	Wed, Jun 23, 2004	2.60	2.70	2.58	2.61
1775	NYSE	FC	Tue, Jun 22, 2004	2.57	2.60	2.56	2.60
1774	NYSE	FC	Mon, Jun 21, 2004	2.65	2.68	2.55	2.56
1773	NYSE	FC	Fri, Jun 18, 2004	2.61	2.69	2.60	2.61
1772	NYSE	FC	Thu, Jun 17, 2004	2.45	2.61	2.45	2.61
1771	NYSE	FC	Wed, Jun 16, 2004	2.45	2.47	2.45	2.45
1770	NYSE	FC	Tue, Jun 15, 2004	2.39	2.46	2.34	2.46
1769	NYSE	FC	Mon, Jun 14, 2004	2.41	2.47	2.37	2.37
1768	NYSE	FC	Thu, Jun 10, 2004	2.43	2.43	2.40	2.40
1767	NYSE	FC	Wed, Jun 9, 2004	2.40	2.46	2.40	2.44
1766	NYSE	FC	Tue, Jun 8, 2004	2.45	2.45	2.37	2.37
1765	NYSE	FC	Mon, Jun 7, 2004	2.50	2.50	2.41	2.45
1764	NYSE	FC	Fri, Jun 4, 2004	2.50	2.55	2.47	2.47
1763	NYSE	FC	Thu, Jun 3, 2004	2.46	2.50	2.45	2.49
1762	NYSE	FC	Wed, Jun 2, 2004	2.47	2.50	2.45	2.50
1761	NYSE	FC	Tue, Jun 1, 2004	2.45	2.50	2.45	2.50
1760	NYSE	FC	Fri, May 28, 2004	2.27	2.45	2.27	2.45
1759	NYSE	FC	Thu, May 27, 2004	2.23	2.30	2.22	2.26
1758	NYSE	FC	Wed, May 26, 2004	2.20	2.25	2.19	2.19
1757	NYSE	FC	Tue, May 25, 2004	2.35	2.35	2.05	2.17
1756	NYSE	FC	Mon, May 24, 2004	2.32	2.40	2.25	2.35
1755	NYSE	FC	Fri, May 21, 2004	2.40	2.42	2.36	2.42
1754	NYSE	FC	Thu, May 20, 2004	2.45	2.45	2.40	2.44
1753	NYSE	FC	Wed, May 19, 2004	2.48	2.50	2.45	2.48
1752	NYSE	FC	Tue, May 18, 2004	2.57	2.57	2.37	2.47
1751	NYSE	FC	Mon, May 17, 2004	2.55	2.57	2.55	2.57
1750	NYSE	FC	Fri, May 14, 2004	2.61	2.61	2.59	2.60
1749	NYSE	FC	Thu, May 13, 2004	2.60	2.62	2.56	2.60
1748	NYSE	FC	Wed, May 12, 2004	2.53	2.59	2.50	2.59
1747	NYSE	FC	Tue, May 11, 2004	2.60	2.60	2.48	2.48
1746	NYSE	FC	Mon, May 10, 2004	2.57	2.60	2.53	2.60
1745	NYSE	FC	Fri, May 7, 2004	2.65	2.65	2.55	2.55
1744	NYSE	FC	Thu, May 6, 2004	2.70	2.70	2.67	2.69
1743	NYSE	FC	Wed, May 5, 2004	2.70	2.75	2.69	2.74
1742	NYSE	FC	Tue, May 4, 2004	2.77	2.77	2.70	2.73
1741	NYSE	FC	Mon, May 3, 2004	2.75	2.77	2.69	2.77
1740	NYSE	FC	Fri, Apr 30, 2004	2.80	2.80	2.71	2.71
1739	NYSE	FC	Thu, Apr 29, 2004	2.85	2.86	2.75	2.80
1738	NYSE	FC	Wed, Apr 28, 2004	2.78	2.82	2.77	2.80
1737	NYSE	FC	Tue, Apr 27, 2004	2.79	2.80	2.76	2.79
1736	NYSE	FC	Mon, Apr 26, 2004	2.80	2.82	2.75	2.78
1735	NYSE	FC	Fri, Apr 23, 2004	2.85	2.85	2.76	2.76
1734	NYSE	FC	Thu, Apr 22, 2004	2.82	2.84	2.80	2.82
1733	NYSE	FC	Wed, Apr 21, 2004	2.86	2.87	2.75	2.80
1732	NYSE	FC	Tue, Apr 20, 2004	2.84	2.85	2.75	2.79
1731	NYSE	FC	Mon, Apr 19, 2004	2.60	2.84	2.58	2.75
1730	NYSE	FC	Fri, Apr 16, 2004	2.50	2.59	2.49	2.59
1729	NYSE	FC	Thu, Apr 15, 2004	2.47	2.50	2.47	2.49
1728	NYSE	FC	Wed, Apr 14, 2004	2.52	2.52	2.45	2.50
1727	NYSE	FC	Tue, Apr 13, 2004	2.53	2.53	2.40	2.48
1726	NYSE	FC	Mon, Apr 12, 2004	2.58	2.58	2.45	2.50
1725	NYSE	FC	Thu, Apr 8, 2004	2.60	2.60	2.55	2.58
1724	NYSE	FC	Wed, Apr 7, 2004	2.60	2.60	2.52	2.59
1723	NYSE	FC	Tue, Apr 6, 2004	2.54	2.58	2.54	2.56
1722	NYSE	FC	Mon, Apr 5, 2004	2.58	2.61	2.51	2.51
1721	NYSE	FC	Fri, Apr 2, 2004	2.63	2.67	2.55	2.61
1720	NYSE	FC	Thu, Apr 1, 2004	2.50	2.63	2.50	2.63
1719	NYSE	FC	Wed, Mar 31, 2004	2.49	2.50	2.46	2.50
1718	NYSE	FC	Tue, Mar 30, 2004	2.46	2.53	2.40	2.45
1717	NYSE	FC	Mon, Mar 29, 2004	2.36	2.45	2.35	2.45
1716	NYSE	FC	Fri, Mar 26, 2004	2.25	2.35	2.17	2.35
1715	NYSE	FC	Thu, Mar 25, 2004	2.35	2.36	2.25	2.25
1714	NYSE	FC	Wed, Mar 24, 2004	2.32	2.38	2.32	2.32
1713	NYSE	FC	Tue, Mar 23, 2004	2.40	2.40	2.34	2.38
1712	NYSE	FC	Mon, Mar 22, 2004	2.45	2.45	2.35	2.36
1711	NYSE	FC	Fri, Mar 19, 2004	2.40	2.50	2.36	2.45
1710	NYSE	FC	Thu, Mar 18, 2004	2.40	2.44	2.36	2.38
1709	NYSE	FC	Wed, Mar 17, 2004	2.25	2.40	2.25	2.40
1708	NYSE	FC	Tue, Mar 16, 2004	2.20	2.31	2.11	2.16
1707	NYSE	FC	Mon, Mar 15, 2004	2.47	2.53	2.05	2.07
1706	NYSE	FC	Fri, Mar 12, 2004	2.56	2.56	2.46	2.47
1705	NYSE	FC	Thu, Mar 11, 2004	2.63	2.63	2.56	2.56
1704	NYSE	FC	Wed, Mar 10, 2004	2.69	2.71	2.62	2.63
1703	NYSE	FC	Tue, Mar 9, 2004	2.69	2.69	2.65	2.69
1702	NYSE	FC	Mon, Mar 8, 2004	2.70	2.75	2.67	2.69
1701	NYSE	FC	Fri, Mar 5, 2004	2.68	2.71	2.66	2.68
1700	NYSE	FC	Thu, Mar 4, 2004	2.67	2.74	2.67	2.74
1699	NYSE	FC	Wed, Mar 3, 2004	2.70	2.72	2.67	2.72
1698	NYSE	FC	Tue, Mar 2, 2004	2.70	2.73	2.65	2.70
1697	NYSE	FC	Mon, Mar 1, 2004	2.70	2.75	2.69	2.73
1696	NYSE	FC	Fri, Feb 27, 2004	2.76	2.82	2.70	2.70
1695	NYSE	FC	Thu, Feb 26, 2004	2.66	2.72	2.60	2.66
1694	NYSE	FC	Wed, Feb 25, 2004	2.71	2.74	2.66	2.67
1693	NYSE	FC	Tue, Feb 24, 2004	2.73	2.80	2.72	2.72
1692	NYSE	FC	Mon, Feb 23, 2004	2.82	2.85	2.72	2.75
1691	NYSE	FC	Fri, Feb 20, 2004	2.95	2.95	2.73	2.77
1690	NYSE	FC	Thu, Feb 19, 2004	2.97	2.99	2.91	2.91
1689	NYSE	FC	Wed, Feb 18, 2004	2.95	2.96	2.82	2.87
1688	NYSE	FC	Tue, Feb 17, 2004	2.81	2.94	2.81	2.92
1687	NYSE	FC	Fri, Feb 13, 2004	2.75	2.79	2.71	2.72
1686	NYSE	FC	Thu, Feb 12, 2004	2.72	2.78	2.71	2.78
1685	NYSE	FC	Wed, Feb 11, 2004	2.77	2.82	2.71	2.74
1684	NYSE	FC	Tue, Feb 10, 2004	2.82	2.83	2.76	2.78
1683	NYSE	FC	Mon, Feb 9, 2004	2.73	2.80	2.72	2.76
1682	NYSE	FC	Fri, Feb 6, 2004	2.73	2.74	2.71	2.71
1681	NYSE	FC	Thu, Feb 5, 2004	2.71	2.74	2.71	2.72
1680	NYSE	FC	Wed, Feb 4, 2004	2.67	2.74	2.66	2.72
1679	NYSE	FC	Tue, Feb 3, 2004	2.73	2.74	2.70	2.71
1678	NYSE	FC	Mon, Feb 2, 2004	2.77	2.77	2.70	2.74
1677	NYSE	FC	Fri, Jan 30, 2004	2.66	2.73	2.66	2.69
1676	NYSE	FC	Thu, Jan 29, 2004	2.74	2.79	2.65	2.66
1675	NYSE	FC	Wed, Jan 28, 2004	2.73	2.75	2.65	2.74
1674	NYSE	FC	Tue, Jan 27, 2004	2.73	2.74	2.68	2.71
1673	NYSE	FC	Mon, Jan 26, 2004	2.83	2.83	2.72	2.73
1672	NYSE	FC	Fri, Jan 23, 2004	2.80	2.85	2.76	2.79
1671	NYSE	FC	Thu, Jan 22, 2004	2.85	3.02	2.76	2.83
1670	NYSE	FC	Wed, Jan 21, 2004	2.66	3.00	2.65	2.86
1669	NYSE	FC	Tue, Jan 20, 2004	2.66	2.73	2.60	2.60
1668	NYSE	FC	Fri, Jan 16, 2004	2.71	2.74	2.57	2.60
1667	NYSE	FC	Thu, Jan 15, 2004	2.75	2.75	2.65	2.69
1666	NYSE	FC	Wed, Jan 14, 2004	2.64	2.74	2.63	2.65
1665	NYSE	FC	Tue, Jan 13, 2004	2.74	2.74	2.47	2.54
1664	NYSE	FC	Mon, Jan 12, 2004	2.62	2.75	2.60	2.68
1663	NYSE	FC	Fri, Jan 9, 2004	2.39	2.64	2.37	2.57
1662	NYSE	FC	Thu, Jan 8, 2004	2.30	2.35	2.25	2.35
1661	NYSE	FC	Wed, Jan 7, 2004	2.31	2.41	2.31	2.32
1660	NYSE	FC	Tue, Jan 6, 2004	2.47	2.47	2.25	2.30
1659	NYSE	FC	Mon, Jan 5, 2004	2.98	2.98	2.46	2.48
1658	NYSE	FC	Fri, Jan 2, 2004	2.85	2.85	2.71	2.78
1657	NYSE	FC	Wed, Dec 31, 2003	2.65	2.92	2.65	2.80
1656	NYSE	FC	Tue, Dec 30, 2003	3.00	3.00	2.62	2.62
1655	NYSE	FC	Mon, Dec 29, 2003	3.15	3.26	2.81	2.95
1654	NYSE	FC	Fri, Dec 26, 2003	2.75	3.15	2.45	2.80
1653	NYSE	FC	Wed, Dec 24, 2003	1.81	2.64	1.80	2.55
1652	NYSE	FC	Tue, Dec 23, 2003	1.52	1.58	1.52	1.56
1651	NYSE	FC	Mon, Dec 22, 2003	1.60	1.60	1.52	1.52
1650	NYSE	FC	Fri, Dec 19, 2003	1.66	1.66	1.60	1.62
1649	NYSE	FC	Thu, Dec 18, 2003	1.64	1.69	1.63	1.66
1648	NYSE	FC	Wed, Dec 17, 2003	1.69	1.71	1.67	1.71
1647	NYSE	FC	Tue, Dec 16, 2003	1.68	1.70	1.67	1.68
1646	NYSE	FC	Mon, Dec 15, 2003	1.73	1.74	1.70	1.71
1645	NYSE	FC	Fri, Dec 12, 2003	1.73	1.77	1.73	1.73
1644	NYSE	FC	Thu, Dec 11, 2003	1.72	1.77	1.70	1.73
1643	NYSE	FC	Wed, Dec 10, 2003	1.73	1.77	1.70	1.75
1642	NYSE	FC	Tue, Dec 9, 2003	1.73	1.77	1.70	1.73
1641	NYSE	FC	Mon, Dec 8, 2003	1.65	1.77	1.65	1.73
1640	NYSE	FC	Fri, Dec 5, 2003	1.69	1.75	1.60	1.63
1639	NYSE	FC	Thu, Dec 4, 2003	1.57	1.69	1.57	1.67
1638	NYSE	FC	Wed, Dec 3, 2003	1.58	1.59	1.55	1.56
1637	NYSE	FC	Tue, Dec 2, 2003	1.57	1.60	1.53	1.55
1636	NYSE	FC	Mon, Dec 1, 2003	1.50	1.55	1.50	1.53
1635	NYSE	FC	Fri, Nov 28, 2003	1.55	1.59	1.47	1.53
1634	NYSE	FC	Wed, Nov 26, 2003	1.58	1.59	1.50	1.55
1633	NYSE	FC	Tue, Nov 25, 2003	1.50	1.59	1.48	1.48
1632	NYSE	FC	Mon, Nov 24, 2003	1.65	1.65	1.50	1.52
1631	NYSE	FC	Fri, Nov 21, 2003	1.59	1.68	1.57	1.65
1630	NYSE	FC	Thu, Nov 20, 2003	1.70	1.70	1.58	1.58
1629	NYSE	FC	Wed, Nov 19, 2003	1.60	1.70	1.60	1.67
1628	NYSE	FC	Tue, Nov 18, 2003	1.65	1.69	1.60	1.63
1627	NYSE	FC	Mon, Nov 17, 2003	1.75	1.77	1.63	1.64
1626	NYSE	FC	Fri, Nov 14, 2003	1.73	1.73	1.70	1.70
1625	NYSE	FC	Thu, Nov 13, 2003	1.78	1.80	1.71	1.71
1624	NYSE	FC	Wed, Nov 12, 2003	1.76	1.81	1.76	1.77
1623	NYSE	FC	Tue, Nov 11, 2003	1.75	1.79	1.75	1.75
1622	NYSE	FC	Mon, Nov 10, 2003	1.68	1.75	1.68	1.75
1621	NYSE	FC	Fri, Nov 7, 2003	1.62	1.77	1.62	1.68
1620	NYSE	FC	Thu, Nov 6, 2003	1.67	1.67	1.65	1.65
1619	NYSE	FC	Wed, Nov 5, 2003	1.70	1.77	1.67	1.67
1618	NYSE	FC	Tue, Nov 4, 2003	1.71	1.77	1.66	1.66
1617	NYSE	FC	Mon, Nov 3, 2003	1.71	1.75	1.71	1.73
1616	NYSE	FC	Fri, Oct 31, 2003	1.65	1.73	1.62	1.71
1615	NYSE	FC	Thu, Oct 30, 2003	1.60	1.70	1.60	1.70
1614	NYSE	FC	Wed, Oct 29, 2003	1.69	1.69	1.60	1.60
1613	NYSE	FC	Tue, Oct 28, 2003	1.65	1.70	1.65	1.69
1612	NYSE	FC	Mon, Oct 27, 2003	1.64	1.74	1.64	1.65
1611	NYSE	FC	Fri, Oct 24, 2003	1.70	1.71	1.64	1.64
1610	NYSE	FC	Thu, Oct 23, 2003	1.68	1.74	1.68	1.68
1609	NYSE	FC	Wed, Oct 22, 2003	1.70	1.75	1.56	1.60
1608	NYSE	FC	Tue, Oct 21, 2003	1.85	1.86	1.68	1.68
1607	NYSE	FC	Mon, Oct 20, 2003	1.54	1.74	1.54	1.68
1606	NYSE	FC	Fri, Oct 17, 2003	1.46	1.53	1.46	1.51
1605	NYSE	FC	Thu, Oct 16, 2003	1.48	1.50	1.46	1.46
1604	NYSE	FC	Wed, Oct 15, 2003	1.55	1.55	1.46	1.46
1603	NYSE	FC	Tue, Oct 14, 2003	1.52	1.55	1.41	1.47
1602	NYSE	FC	Mon, Oct 13, 2003	1.52	1.52	1.50	1.51
1601	NYSE	FC	Fri, Oct 10, 2003	1.45	1.54	1.45	1.52
1600	NYSE	FC	Thu, Oct 9, 2003	1.44	1.55	1.42	1.45
1599	NYSE	FC	Wed, Oct 8, 2003	1.36	1.45	1.35	1.42
1598	NYSE	FC	Tue, Oct 7, 2003	1.40	1.44	1.36	1.36
1597	NYSE	FC	Mon, Oct 6, 2003	1.34	1.43	1.34	1.43
1596	NYSE	FC	Fri, Oct 3, 2003	1.26	1.35	1.22	1.33
1595	NYSE	FC	Thu, Oct 2, 2003	1.20	1.30	1.20	1.25
1594	NYSE	FC	Wed, Oct 1, 2003	1.28	1.30	1.20	1.20
1593	NYSE	FC	Tue, Sep 30, 2003	1.33	1.34	1.28	1.28
1592	NYSE	FC	Mon, Sep 29, 2003	1.33	1.33	1.29	1.33
1591	NYSE	FC	Fri, Sep 26, 2003	1.39	1.39	1.28	1.31
1590	NYSE	FC	Thu, Sep 25, 2003	1.35	1.38	1.29	1.37
1589	NYSE	FC	Wed, Sep 24, 2003	1.28	1.40	1.25	1.30
1588	NYSE	FC	Tue, Sep 23, 2003	1.21	1.25	1.21	1.21
1587	NYSE	FC	Mon, Sep 22, 2003	1.27	1.27	1.20	1.20
1586	NYSE	FC	Fri, Sep 19, 2003	1.30	1.33	1.25	1.27
1585	NYSE	FC	Thu, Sep 18, 2003	1.39	1.39	1.28	1.29
1584	NYSE	FC	Wed, Sep 17, 2003	1.18	1.40	1.18	1.39
1583	NYSE	FC	Tue, Sep 16, 2003	1.25	1.25	1.15	1.15
1582	NYSE	FC	Mon, Sep 15, 2003	1.23	1.29	1.21	1.21
1581	NYSE	FC	Fri, Sep 12, 2003	1.25	1.32	1.25	1.25
1580	NYSE	FC	Thu, Sep 11, 2003	1.33	1.36	1.25	1.25
1579	NYSE	FC	Wed, Sep 10, 2003	1.34	1.34	1.32	1.33
1578	NYSE	FC	Tue, Sep 9, 2003	1.27	1.30	1.27	1.30
1577	NYSE	FC	Mon, Sep 8, 2003	1.33	1.37	1.31	1.31
1576	NYSE	FC	Fri, Sep 5, 2003	1.40	1.40	1.26	1.35
1575	NYSE	FC	Thu, Sep 4, 2003	1.37	1.39	1.37	1.39
1574	NYSE	FC	Wed, Sep 3, 2003	1.36	1.39	1.36	1.39
1573	NYSE	FC	Tue, Sep 2, 2003	1.44	1.44	1.35	1.40
1572	NYSE	FC	Fri, Aug 29, 2003	1.39	1.44	1.35	1.40
1571	NYSE	FC	Thu, Aug 28, 2003	1.30	1.40	1.30	1.35
1570	NYSE	FC	Wed, Aug 27, 2003	1.30	1.30	1.25	1.27
1569	NYSE	FC	Tue, Aug 26, 2003	1.25	1.30	1.25	1.25
1568	NYSE	FC	Mon, Aug 25, 2003	1.30	1.30	1.25	1.25
1567	NYSE	FC	Fri, Aug 22, 2003	1.25	1.27	1.20	1.27
1566	NYSE	FC	Thu, Aug 21, 2003	1.27	1.27	1.24	1.25
1565	NYSE	FC	Wed, Aug 20, 2003	1.26	1.26	1.20	1.24
1564	NYSE	FC	Tue, Aug 19, 2003	1.21	1.25	1.19	1.23
1563	NYSE	FC	Mon, Aug 18, 2003	1.21	1.21	1.19	1.20
1562	NYSE	FC	Fri, Aug 15, 2003	1.19	1.22	1.17	1.22
1561	NYSE	FC	Thu, Aug 14, 2003	1.20	1.20	1.19	1.19
1560	NYSE	FC	Wed, Aug 13, 2003	1.19	1.19	1.19	1.19
1559	NYSE	FC	Tue, Aug 12, 2003	1.20	1.23	1.19	1.19
1558	NYSE	FC	Mon, Aug 11, 2003	1.27	1.27	1.18	1.22
1557	NYSE	FC	Fri, Aug 8, 2003	1.26	1.28	1.25	1.28
1556	NYSE	FC	Thu, Aug 7, 2003	1.36	1.42	1.33	1.36
1555	NYSE	FC	Wed, Aug 6, 2003	1.24	1.36	1.24	1.28
1554	NYSE	FC	Tue, Aug 5, 2003	1.19	1.25	1.18	1.20
1553	NYSE	FC	Mon, Aug 4, 2003	1.12	1.19	1.12	1.14
1552	NYSE	FC	Fri, Aug 1, 2003	1.07	1.14	1.06	1.08
1551	NYSE	FC	Thu, Jul 31, 2003	1.15	1.16	1.07	1.10
1550	NYSE	FC	Wed, Jul 30, 2003	1.19	1.19	1.15	1.16
1549	NYSE	FC	Tue, Jul 29, 2003	1.17	1.19	1.17	1.19
1548	NYSE	FC	Mon, Jul 28, 2003	1.23	1.23	1.17	1.17
1547	NYSE	FC	Fri, Jul 25, 2003	1.20	1.23	1.17	1.21
1546	NYSE	FC	Thu, Jul 24, 2003	1.20	1.24	1.20	1.23
1545	NYSE	FC	Wed, Jul 23, 2003	1.27	1.35	1.20	1.20
1544	NYSE	FC	Tue, Jul 22, 2003	1.28	1.29	1.22	1.25
1543	NYSE	FC	Mon, Jul 21, 2003	1.26	1.28	1.21	1.24
1542	NYSE	FC	Fri, Jul 18, 2003	1.28	1.28	1.26	1.26
1541	NYSE	FC	Thu, Jul 17, 2003	1.32	1.32	1.26	1.26
1540	NYSE	FC	Wed, Jul 16, 2003	1.39	1.39	1.33	1.33
1539	NYSE	FC	Tue, Jul 15, 2003	1.32	1.39	1.32	1.36
1538	NYSE	FC	Mon, Jul 14, 2003	1.41	1.41	1.27	1.31
1537	NYSE	FC	Fri, Jul 11, 2003	1.78	1.78	1.28	1.35
1536	NYSE	FC	Thu, Jul 10, 2003	1.93	1.93	1.76	1.85
1535	NYSE	FC	Wed, Jul 9, 2003	1.98	1.99	1.92	1.95
1534	NYSE	FC	Tue, Jul 8, 2003	1.98	2.00	1.93	1.93
1533	NYSE	FC	Mon, Jul 7, 2003	1.89	1.95	1.89	1.92
1532	NYSE	FC	Thu, Jul 3, 2003	1.83	1.89	1.81	1.89
1531	NYSE	FC	Wed, Jul 2, 2003	1.80	1.85	1.78	1.83
1530	NYSE	FC	Tue, Jul 1, 2003	1.75	1.79	1.75	1.77
1529	NYSE	FC	Mon, Jun 30, 2003	1.79	1.81	1.72	1.75
1528	NYSE	FC	Fri, Jun 27, 2003	1.77	1.83	1.75	1.79
1527	NYSE	FC	Thu, Jun 26, 2003	1.82	1.84	1.77	1.83
1526	NYSE	FC	Wed, Jun 25, 2003	1.77	1.85	1.75	1.78
1525	NYSE	FC	Tue, Jun 24, 2003	1.69	1.76	1.55	1.75
1524	NYSE	FC	Mon, Jun 23, 2003	1.53	1.74	1.53	1.62
1523	NYSE	FC	Fri, Jun 20, 2003	1.55	1.57	1.51	1.51
1522	NYSE	FC	Thu, Jun 19, 2003	1.46	1.59	1.40	1.53
1521	NYSE	FC	Wed, Jun 18, 2003	1.53	1.54	1.51	1.51
1520	NYSE	FC	Tue, Jun 17, 2003	1.55	1.59	1.52	1.52
1519	NYSE	FC	Mon, Jun 16, 2003	1.54	1.60	1.50	1.51
1518	NYSE	FC	Fri, Jun 13, 2003	1.59	1.59	1.46	1.54
1517	NYSE	FC	Thu, Jun 12, 2003	1.50	1.59	1.48	1.53
1516	NYSE	FC	Wed, Jun 11, 2003	1.45	1.49	1.45	1.46
1515	NYSE	FC	Tue, Jun 10, 2003	1.31	1.50	1.31	1.45
1514	NYSE	FC	Mon, Jun 9, 2003	1.20	1.35	1.20	1.35
1513	NYSE	FC	Fri, Jun 6, 2003	1.32	1.33	1.20	1.21
1512	NYSE	FC	Thu, Jun 5, 2003	1.34	1.35	1.25	1.28
1511	NYSE	FC	Wed, Jun 4, 2003	1.21	1.30	1.17	1.24
1510	NYSE	FC	Tue, Jun 3, 2003	1.12	1.35	1.12	1.21
1509	NYSE	FC	Mon, Jun 2, 2003	1.05	1.24	1.05	1.15
1508	NYSE	FC	Fri, May 30, 2003	1.03	1.07	1.00	1.00
1507	NYSE	FC	Thu, May 29, 2003	1.05	1.05	1.00	1.03
1506	NYSE	FC	Wed, May 28, 2003	1.00	1.05	1.00	1.05
1505	NYSE	FC	Tue, May 27, 2003	1.00	1.04	1.00	1.00
1504	NYSE	FC	Fri, May 23, 2003	1.00	1.04	1.00	1.00
1503	NYSE	FC	Thu, May 22, 2003	1.00	1.05	1.00	1.00
1502	NYSE	FC	Wed, May 21, 2003	1.00	1.02	0.98	1.00
1501	NYSE	FC	Tue, May 20, 2003	1.00	1.03	0.98	0.98
1500	NYSE	FC	Mon, May 19, 2003	1.04	1.04	0.98	0.98
1499	NYSE	FC	Fri, May 16, 2003	1.08	1.08	1.01	1.01
1498	NYSE	FC	Thu, May 15, 2003	0.90	1.09	0.90	1.05
1497	NYSE	FC	Wed, May 14, 2003	0.90	0.94	0.90	0.90
1496	NYSE	FC	Tue, May 13, 2003	0.92	0.92	0.87	0.88
1495	NYSE	FC	Mon, May 12, 2003	0.89	0.92	0.89	0.89
1494	NYSE	FC	Fri, May 9, 2003	0.92	0.93	0.88	0.88
1493	NYSE	FC	Thu, May 8, 2003	0.88	0.92	0.86	0.88
1492	NYSE	FC	Wed, May 7, 2003	0.90	0.92	0.86	0.87
1491	NYSE	FC	Tue, May 6, 2003	0.88	0.91	0.87	0.87
1490	NYSE	FC	Mon, May 5, 2003	0.81	0.93	0.80	0.85
1489	NYSE	FC	Fri, May 2, 2003	0.85	0.90	0.80	0.85
1488	NYSE	FC	Thu, May 1, 2003	0.88	0.90	0.85	0.88
1487	NYSE	FC	Wed, Apr 30, 2003	0.91	0.91	0.86	0.90
1486	NYSE	FC	Tue, Apr 29, 2003	0.90	0.95	0.85	0.86
1485	NYSE	FC	Mon, Apr 28, 2003	0.90	0.90	0.83	0.85
1484	NYSE	FC	Fri, Apr 25, 2003	0.94	0.94	0.85	0.85
1483	NYSE	FC	Thu, Apr 24, 2003	0.92	0.92	0.84	0.84
1482	NYSE	FC	Wed, Apr 23, 2003	0.89	0.99	0.87	0.92
1481	NYSE	FC	Tue, Apr 22, 2003	0.82	0.88	0.82	0.87
1480	NYSE	FC	Mon, Apr 21, 2003	0.85	0.90	0.85	0.88
1479	NYSE	FC	Thu, Apr 17, 2003	0.80	0.89	0.80	0.89
1478	NYSE	FC	Wed, Apr 16, 2003	0.82	0.83	0.80	0.81
1477	NYSE	FC	Tue, Apr 15, 2003	0.89	0.89	0.80	0.83
1476	NYSE	FC	Mon, Apr 14, 2003	0.70	0.89	0.70	0.85
1475	NYSE	FC	Fri, Apr 11, 2003	0.72	0.72	0.72	0.72
1474	NYSE	FC	Thu, Apr 10, 2003	0.75	0.77	0.74	0.74
1473	NYSE	FC	Wed, Apr 9, 2003	0.66	0.75	0.66	0.70
1472	NYSE	FC	Tue, Apr 8, 2003	0.73	0.73	0.66	0.66
1471	NYSE	FC	Mon, Apr 7, 2003	0.88	0.88	0.66	0.71
1470	NYSE	FC	Fri, Apr 4, 2003	0.67	0.95	0.67	0.80
1469	NYSE	FC	Thu, Apr 3, 2003	0.65	0.69	0.65	0.69
1468	NYSE	FC	Wed, Apr 2, 2003	0.72	0.72	0.65	0.66
1467	NYSE	FC	Tue, Apr 1, 2003	0.71	0.72	0.71	0.72
1466	NYSE	FC	Mon, Mar 31, 2003	0.71	0.72	0.71	0.71
1465	NYSE	FC	Fri, Mar 28, 2003	0.74	0.74	0.71	0.73
1464	NYSE	FC	Thu, Mar 27, 2003	0.73	0.74	0.71	0.74
1463	NYSE	FC	Wed, Mar 26, 2003	0.73	0.74	0.72	0.72
1462	NYSE	FC	Tue, Mar 25, 2003	0.75	0.75	0.72	0.72
1461	NYSE	FC	Mon, Mar 24, 2003	0.80	0.80	0.74	0.74
1460	NYSE	FC	Fri, Mar 21, 2003	0.71	0.80	0.71	0.80
1459	NYSE	FC	Thu, Mar 20, 2003	0.71	0.71	0.71	0.71
1458	NYSE	FC	Wed, Mar 19, 2003	0.73	0.75	0.71	0.71
1457	NYSE	FC	Tue, Mar 18, 2003	0.77	0.77	0.73	0.75
1456	NYSE	FC	Mon, Mar 17, 2003	0.76	0.80	0.72	0.76
1455	NYSE	FC	Fri, Mar 14, 2003	0.73	0.77	0.73	0.74
1454	NYSE	FC	Thu, Mar 13, 2003	0.73	0.73	0.70	0.72
1453	NYSE	FC	Wed, Mar 12, 2003	0.73	0.73	0.72	0.72
1452	NYSE	FC	Tue, Mar 11, 2003	0.75	0.75	0.71	0.73
1451	NYSE	FC	Mon, Mar 10, 2003	0.73	0.75	0.70	0.72
1450	NYSE	FC	Fri, Mar 7, 2003	0.76	0.76	0.72	0.73
1449	NYSE	FC	Thu, Mar 6, 2003	0.77	0.80	0.74	0.78
1448	NYSE	FC	Wed, Mar 5, 2003	0.85	0.89	0.79	0.80
1447	NYSE	FC	Tue, Mar 4, 2003	0.80	0.90	0.80	0.85
1446	NYSE	FC	Mon, Mar 3, 2003	0.88	0.90	0.80	0.85
1445	NYSE	FC	Fri, Feb 28, 2003	0.75	0.89	0.75	0.88
1444	NYSE	FC	Thu, Feb 27, 2003	0.83	0.85	0.77	0.80
1443	NYSE	FC	Wed, Feb 26, 2003	0.92	0.95	0.86	0.86
1442	NYSE	FC	Tue, Feb 25, 2003	0.95	0.97	0.91	0.92
1441	NYSE	FC	Mon, Feb 24, 2003	0.98	0.98	0.95	0.95
1440	NYSE	FC	Fri, Feb 21, 2003	0.99	0.99	0.95	0.95
1439	NYSE	FC	Thu, Feb 20, 2003	0.97	0.98	0.96	0.98
1438	NYSE	FC	Wed, Feb 19, 2003	0.98	0.99	0.98	0.98
1437	NYSE	FC	Tue, Feb 18, 2003	0.97	0.99	0.96	0.97
1436	NYSE	FC	Fri, Feb 14, 2003	0.98	0.98	0.96	0.97
1435	NYSE	FC	Thu, Feb 13, 2003	1.00	1.00	0.97	0.98
1434	NYSE	FC	Wed, Feb 12, 2003	1.00	1.00	0.99	0.99
1433	NYSE	FC	Tue, Feb 11, 2003	0.99	1.00	0.99	1.00
1432	NYSE	FC	Mon, Feb 10, 2003	1.00	1.00	0.98	0.98
1431	NYSE	FC	Fri, Feb 7, 2003	1.00	1.00	0.98	0.99
1430	NYSE	FC	Thu, Feb 6, 2003	1.00	1.00	0.98	0.99
1429	NYSE	FC	Wed, Feb 5, 2003	1.00	1.02	0.99	0.99
1428	NYSE	FC	Tue, Feb 4, 2003	1.02	1.02	1.00	1.00
1427	NYSE	FC	Mon, Feb 3, 2003	1.00	1.00	0.99	0.99
1426	NYSE	FC	Fri, Jan 31, 2003	1.03	1.05	0.98	1.00
1425	NYSE	FC	Thu, Jan 30, 2003	1.02	1.04	1.00	1.00
1424	NYSE	FC	Wed, Jan 29, 2003	1.00	1.00	0.96	1.00
1423	NYSE	FC	Tue, Jan 28, 2003	1.00	1.03	1.00	1.00
1422	NYSE	FC	Mon, Jan 27, 2003	1.02	1.02	0.96	0.99
1421	NYSE	FC	Fri, Jan 24, 2003	1.06	1.06	0.97	0.99
1420	NYSE	FC	Thu, Jan 23, 2003	1.11	1.11	1.00	1.05
1419	NYSE	FC	Wed, Jan 22, 2003	1.10	1.11	1.04	1.04
1418	NYSE	FC	Tue, Jan 21, 2003	1.09	1.10	1.03	1.05
1417	NYSE	FC	Fri, Jan 17, 2003	1.11	1.11	1.02	1.03
1416	NYSE	FC	Thu, Jan 16, 2003	1.20	1.20	1.07	1.09
1415	NYSE	FC	Wed, Jan 15, 2003	1.10	1.12	1.00	1.11
1414	NYSE	FC	Tue, Jan 14, 2003	1.11	1.12	1.00	1.01
1413	NYSE	FC	Mon, Jan 13, 2003	1.35	1.39	1.00	1.00
1412	NYSE	FC	Fri, Jan 10, 2003	1.31	1.34	1.25	1.25
1411	NYSE	FC	Thu, Jan 9, 2003	1.27	1.32	1.25	1.28
1410	NYSE	FC	Wed, Jan 8, 2003	1.33	1.33	1.27	1.27
1409	NYSE	FC	Tue, Jan 7, 2003	1.35	1.36	1.30	1.30
1408	NYSE	FC	Mon, Jan 6, 2003	1.30	1.35	1.23	1.25
1407	NYSE	FC	Fri, Jan 3, 2003	1.29	1.29	1.15	1.25
1406	NYSE	FC	Thu, Jan 2, 2003	1.21	1.33	1.20	1.30
1405	NYSE	FC	Tue, Dec 31, 2002	1.25	1.26	1.03	1.16
1404	NYSE	FC	Mon, Dec 30, 2002	1.15	1.32	1.11	1.32
1403	NYSE	FC	Fri, Dec 27, 2002	1.22	1.30	1.10	1.15
1402	NYSE	FC	Thu, Dec 26, 2002	1.37	1.37	1.22	1.22
1401	NYSE	FC	Tue, Dec 24, 2002	1.35	1.35	1.30	1.31
1400	NYSE	FC	Mon, Dec 23, 2002	1.20	1.42	1.15	1.28
1399	NYSE	FC	Fri, Dec 20, 2002	1.30	1.32	1.18	1.19
1398	NYSE	FC	Thu, Dec 19, 2002	1.28	1.28	1.23	1.25
1397	NYSE	FC	Wed, Dec 18, 2002	1.35	1.35	1.20	1.23
1396	NYSE	FC	Tue, Dec 17, 2002	1.40	1.40	1.29	1.30
1395	NYSE	FC	Mon, Dec 16, 2002	1.38	1.47	1.35	1.40
1394	NYSE	FC	Fri, Dec 13, 2002	1.40	1.40	1.28	1.33
1393	NYSE	FC	Thu, Dec 12, 2002	1.46	1.46	1.35	1.35
1392	NYSE	FC	Wed, Dec 11, 2002	1.38	1.41	1.32	1.41
1391	NYSE	FC	Tue, Dec 10, 2002	1.42	1.42	1.29	1.29
1390	NYSE	FC	Mon, Dec 9, 2002	1.35	1.42	1.31	1.34
1389	NYSE	FC	Fri, Dec 6, 2002	1.42	1.42	1.34	1.42
1388	NYSE	FC	Thu, Dec 5, 2002	1.44	1.46	1.42	1.43
1387	NYSE	FC	Wed, Dec 4, 2002	1.55	1.55	1.44	1.44
1386	NYSE	FC	Tue, Dec 3, 2002	1.69	1.75	1.49	1.50
1385	NYSE	FC	Mon, Dec 2, 2002	1.78	1.79	1.47	1.69
1384	NYSE	FC	Fri, Nov 29, 2002	1.56	1.70	1.55	1.70
1383	NYSE	FC	Wed, Nov 27, 2002	1.67	1.74	1.35	1.55
1382	NYSE	FC	Tue, Nov 26, 2002	2.15	2.15	1.50	1.57
1381	NYSE	FC	Mon, Nov 25, 2002	2.01	2.19	1.95	2.12
1380	NYSE	FC	Fri, Nov 22, 2002	1.92	1.95	1.79	1.95
1379	NYSE	FC	Thu, Nov 21, 2002	1.92	1.92	1.71	1.88
1378	NYSE	FC	Wed, Nov 20, 2002	2.00	2.00	1.77	1.82
1377	NYSE	FC	Tue, Nov 19, 2002	1.75	1.89	1.73	1.80
1376	NYSE	FC	Mon, Nov 18, 2002	1.75	1.75	1.65	1.74
1375	NYSE	FC	Fri, Nov 15, 2002	1.53	1.54	1.46	1.49
1374	NYSE	FC	Thu, Nov 14, 2002	1.55	1.63	1.48	1.53
1373	NYSE	FC	Wed, Nov 13, 2002	1.57	1.60	1.35	1.50
1372	NYSE	FC	Tue, Nov 12, 2002	1.77	1.77	1.50	1.69
1371	NYSE	FC	Mon, Nov 11, 2002	1.75	1.77	1.61	1.75
1370	NYSE	FC	Fri, Nov 8, 2002	1.65	2.09	1.45	1.60
1369	NYSE	FC	Thu, Nov 7, 2002	1.70	1.70	1.59	1.60
1368	NYSE	FC	Wed, Nov 6, 2002	1.55	1.69	1.50	1.55
1367	NYSE	FC	Tue, Nov 5, 2002	1.60	1.63	1.45	1.63
1366	NYSE	FC	Mon, Nov 4, 2002	1.46	1.65	1.40	1.45
1365	NYSE	FC	Fri, Nov 1, 2002	1.55	1.70	1.45	1.45
1364	NYSE	FC	Thu, Oct 31, 2002	1.75	1.75	1.40	1.60
1363	NYSE	FC	Wed, Oct 30, 2002	1.75	1.77	1.55	1.65
1362	NYSE	FC	Tue, Oct 29, 2002	1.65	1.80	1.45	1.65
1361	NYSE	FC	Mon, Oct 28, 2002	1.40	1.89	1.30	1.49
1360	NYSE	FC	Fri, Oct 25, 2002	1.51	1.51	1.30	1.32
1359	NYSE	FC	Thu, Oct 24, 2002	1.50	1.55	1.40	1.41
1358	NYSE	FC	Wed, Oct 23, 2002	1.31	1.55	1.31	1.49
1357	NYSE	FC	Tue, Oct 22, 2002	1.19	1.36	1.17	1.36
1356	NYSE	FC	Mon, Oct 21, 2002	1.20	1.20	1.12	1.12
1355	NYSE	FC	Fri, Oct 18, 2002	1.27	1.27	1.10	1.10
1354	NYSE	FC	Thu, Oct 17, 2002	1.30	1.30	1.17	1.17
1353	NYSE	FC	Wed, Oct 16, 2002	1.22	1.25	1.17	1.17
1352	NYSE	FC	Tue, Oct 15, 2002	1.10	1.20	1.10	1.14
1351	NYSE	FC	Mon, Oct 14, 2002	1.05	1.25	1.05	1.19
1350	NYSE	FC	Fri, Oct 11, 2002	0.96	1.02	0.91	1.00
1349	NYSE	FC	Thu, Oct 10, 2002	1.00	1.00	0.95	0.95
1348	NYSE	FC	Wed, Oct 9, 2002	0.95	0.95	0.90	0.93
1347	NYSE	FC	Tue, Oct 8, 2002	1.08	1.13	0.90	0.90
1346	NYSE	FC	Mon, Oct 7, 2002	1.09	1.09	0.90	0.98
1345	NYSE	FC	Fri, Oct 4, 2002	1.08	1.15	1.03	1.05
1344	NYSE	FC	Thu, Oct 3, 2002	1.20	1.20	1.01	1.08
1343	NYSE	FC	Wed, Oct 2, 2002	1.10	1.25	1.06	1.20
1342	NYSE	FC	Tue, Oct 1, 2002	1.10	1.29	1.09	1.11
1341	NYSE	FC	Mon, Sep 30, 2002	1.40	1.41	1.18	1.18
1340	NYSE	FC	Fri, Sep 27, 2002	1.74	1.74	1.35	1.45
1339	NYSE	FC	Thu, Sep 26, 2002	1.80	1.84	1.65	1.84
1338	NYSE	FC	Wed, Sep 25, 2002	1.69	1.79	1.50	1.79
1337	NYSE	FC	Tue, Sep 24, 2002	1.77	1.77	1.59	1.65
1336	NYSE	FC	Mon, Sep 23, 2002	1.70	1.74	1.65	1.74
1335	NYSE	FC	Fri, Sep 20, 2002	2.01	2.01	1.65	1.65
1334	NYSE	FC	Thu, Sep 19, 2002	2.00	2.01	1.97	1.98
1333	NYSE	FC	Wed, Sep 18, 2002	2.00	2.05	1.95	2.01
1332	NYSE	FC	Tue, Sep 17, 2002	2.22	2.25	2.00	2.00
1331	NYSE	FC	Mon, Sep 16, 2002	2.18	2.19	2.11	2.18
1330	NYSE	FC	Fri, Sep 13, 2002	2.25	2.35	2.15	2.15
1329	NYSE	FC	Thu, Sep 12, 2002	2.35	2.40	2.30	2.30
1328	NYSE	FC	Wed, Sep 11, 2002	2.31	2.32	2.20	2.30
1327	NYSE	FC	Tue, Sep 10, 2002	2.08	2.41	2.08	2.32
1326	NYSE	FC	Mon, Sep 9, 2002	2.00	2.07	2.00	2.04
1325	NYSE	FC	Fri, Sep 6, 2002	2.01	2.06	2.01	2.02
1324	NYSE	FC	Thu, Sep 5, 2002	2.01	2.06	2.00	2.00
1323	NYSE	FC	Wed, Sep 4, 2002	2.06	2.06	2.05	2.06
1322	NYSE	FC	Tue, Sep 3, 2002	2.15	2.15	2.06	2.06
1321	NYSE	FC	Fri, Aug 30, 2002	2.05	2.12	2.05	2.12
1320	NYSE	FC	Thu, Aug 29, 2002	2.05	2.10	2.05	2.10
1319	NYSE	FC	Wed, Aug 28, 2002	2.07	2.08	2.05	2.08
1318	NYSE	FC	Tue, Aug 27, 2002	2.15	2.15	2.10	2.10
1317	NYSE	FC	Mon, Aug 26, 2002	2.15	2.15	2.03	2.15
1316	NYSE	FC	Fri, Aug 23, 2002	2.14	2.18	2.14	2.17
1315	NYSE	FC	Thu, Aug 22, 2002	2.05	2.15	2.05	2.14
1314	NYSE	FC	Wed, Aug 21, 2002	2.02	2.15	2.02	2.15
1313	NYSE	FC	Tue, Aug 20, 2002	2.05	2.05	1.98	2.05
1312	NYSE	FC	Mon, Aug 19, 2002	2.05	2.08	2.02	2.05
1311	NYSE	FC	Fri, Aug 16, 2002	2.14	2.14	2.00	2.05
1310	NYSE	FC	Thu, Aug 15, 2002	2.10	2.15	2.10	2.12
1309	NYSE	FC	Wed, Aug 14, 2002	2.06	2.10	2.05	2.06
1308	NYSE	FC	Tue, Aug 13, 2002	2.08	2.10	2.01	2.01
1307	NYSE	FC	Mon, Aug 12, 2002	2.03	2.10	2.01	2.05
1306	NYSE	FC	Fri, Aug 9, 2002	2.09	2.09	2.01	2.02
1305	NYSE	FC	Thu, Aug 8, 2002	2.10	2.10	2.04	2.04
1304	NYSE	FC	Wed, Aug 7, 2002	2.20	2.20	2.00	2.05
1303	NYSE	FC	Tue, Aug 6, 2002	2.24	2.24	2.15	2.24
1302	NYSE	FC	Mon, Aug 5, 2002	2.30	2.30	2.23	2.23
1301	NYSE	FC	Fri, Aug 2, 2002	2.40	2.40	2.22	2.22
1300	NYSE	FC	Thu, Aug 1, 2002	2.25	2.40	2.25	2.38
1299	NYSE	FC	Wed, Jul 31, 2002	2.35	2.49	2.30	2.30
1298	NYSE	FC	Tue, Jul 30, 2002	2.50	2.50	2.35	2.45
1297	NYSE	FC	Mon, Jul 29, 2002	2.40	2.50	2.40	2.49
1296	NYSE	FC	Fri, Jul 26, 2002	2.29	2.39	2.29	2.36
1295	NYSE	FC	Thu, Jul 25, 2002	2.40	2.55	2.25	2.28
1294	NYSE	FC	Wed, Jul 24, 2002	2.30	2.55	2.26	2.45
1293	NYSE	FC	Tue, Jul 23, 2002	2.35	2.37	2.25	2.25
1292	NYSE	FC	Mon, Jul 22, 2002	2.50	2.50	2.25	2.40
1291	NYSE	FC	Fri, Jul 19, 2002	2.45	2.50	2.20	2.44
1290	NYSE	FC	Thu, Jul 18, 2002	2.32	2.39	2.20	2.39
1289	NYSE	FC	Wed, Jul 17, 2002	2.20	2.32	1.95	2.32
1288	NYSE	FC	Tue, Jul 16, 2002	2.25	2.25	2.20	2.20
1287	NYSE	FC	Mon, Jul 15, 2002	2.40	2.40	2.25	2.26
1286	NYSE	FC	Fri, Jul 12, 2002	2.40	2.43	2.35	2.35
1285	NYSE	FC	Thu, Jul 11, 2002	2.40	2.43	2.35	2.42
1284	NYSE	FC	Wed, Jul 10, 2002	2.34	2.44	2.25	2.42
1283	NYSE	FC	Tue, Jul 9, 2002	2.70	2.78	2.25	2.25
1282	NYSE	FC	Mon, Jul 8, 2002	2.88	2.88	2.75	2.75
1281	NYSE	FC	Fri, Jul 5, 2002	2.75	2.88	2.70	2.88
1280	NYSE	FC	Wed, Jul 3, 2002	2.90	2.99	2.80	2.88
1279	NYSE	FC	Tue, Jul 2, 2002	2.85	2.90	2.80	2.90
1278	NYSE	FC	Mon, Jul 1, 2002	2.80	2.85	2.68	2.83
1277	NYSE	FC	Fri, Jun 28, 2002	2.95	2.95	2.69	2.90
1276	NYSE	FC	Thu, Jun 27, 2002	2.75	3.00	2.68	3.00
1275	NYSE	FC	Wed, Jun 26, 2002	2.63	2.73	2.56	2.73
1274	NYSE	FC	Tue, Jun 25, 2002	2.98	2.98	2.72	2.73
1273	NYSE	FC	Mon, Jun 24, 2002	2.98	2.99	2.80	2.92
1272	NYSE	FC	Fri, Jun 21, 2002	2.94	2.97	2.84	2.95
1271	NYSE	FC	Thu, Jun 20, 2002	2.99	2.99	2.85	2.94
1270	NYSE	FC	Wed, Jun 19, 2002	2.91	3.03	2.90	2.90
1269	NYSE	FC	Tue, Jun 18, 2002	3.02	3.09	2.96	3.01
1268	NYSE	FC	Mon, Jun 17, 2002	3.00	3.10	2.91	3.10
1267	NYSE	FC	Fri, Jun 14, 2002	3.00	3.05	2.95	2.95
1266	NYSE	FC	Thu, Jun 13, 2002	2.95	3.05	2.90	3.05
1265	NYSE	FC	Wed, Jun 12, 2002	3.00	3.00	3.00	3.00
1264	NYSE	FC	Tue, Jun 11, 2002	3.01	3.06	3.00	3.00
1263	NYSE	FC	Mon, Jun 10, 2002	2.95	3.09	2.86	3.00
1262	NYSE	FC	Fri, Jun 7, 2002	2.95	3.03	2.95	3.03
1261	NYSE	FC	Thu, Jun 6, 2002	2.97	3.02	2.96	2.97
1260	NYSE	FC	Wed, Jun 5, 2002	2.95	3.04	2.95	2.99
1259	NYSE	FC	Tue, Jun 4, 2002	2.95	3.00	2.90	3.00
1258	NYSE	FC	Mon, Jun 3, 2002	3.04	3.05	3.00	3.00
1257	NYSE	FC	Fri, May 31, 2002	3.04	3.05	2.81	3.04
1256	NYSE	FC	Thu, May 30, 2002	3.00	3.04	2.94	3.04
1255	NYSE	FC	Wed, May 29, 2002	3.00	3.09	3.00	3.07
1254	NYSE	FC	Tue, May 28, 2002	2.95	3.04	2.80	3.00
1253	NYSE	FC	Fri, May 24, 2002	3.08	3.08	2.88	3.00
1252	NYSE	FC	Thu, May 23, 2002	3.03	3.10	2.75	3.05
1251	NYSE	FC	Wed, May 22, 2002	2.90	3.05	2.90	3.03
1250	NYSE	FC	Tue, May 21, 2002	3.00	3.10	3.00	3.05
1249	NYSE	FC	Mon, May 20, 2002	3.02	3.20	3.00	3.15
1248	NYSE	FC	Fri, May 17, 2002	3.00	3.06	3.00	3.00
1247	NYSE	FC	Thu, May 16, 2002	3.05	3.20	3.00	3.20
1246	NYSE	FC	Wed, May 15, 2002	3.16	3.16	3.02	3.10
1245	NYSE	FC	Tue, May 14, 2002	3.00	3.07	2.96	3.06
1244	NYSE	FC	Mon, May 13, 2002	3.00	3.00	2.96	3.00
1243	NYSE	FC	Fri, May 10, 2002	2.71	2.95	2.71	2.95
1242	NYSE	FC	Thu, May 9, 2002	3.00	3.05	2.81	2.81
1241	NYSE	FC	Wed, May 8, 2002	3.01	3.11	2.92	3.00
1240	NYSE	FC	Tue, May 7, 2002	3.09	3.15	2.90	2.96
1239	NYSE	FC	Mon, May 6, 2002	3.10	3.19	3.00	3.09
1238	NYSE	FC	Fri, May 3, 2002	2.80	3.10	2.80	3.02
1237	NYSE	FC	Thu, May 2, 2002	2.79	2.83	2.71	2.71
1236	NYSE	FC	Wed, May 1, 2002	2.75	2.79	2.70	2.79
1235	NYSE	FC	Tue, Apr 30, 2002	2.79	2.79	2.66	2.70
1234	NYSE	FC	Mon, Apr 29, 2002	2.85	2.91	2.65	2.81
1233	NYSE	FC	Fri, Apr 26, 2002	3.12	3.12	2.72	2.80
1232	NYSE	FC	Thu, Apr 25, 2002	3.29	3.29	3.15	3.15
1231	NYSE	FC	Wed, Apr 24, 2002	3.20	3.40	3.20	3.25
1230	NYSE	FC	Tue, Apr 23, 2002	3.44	3.48	3.40	3.40
1229	NYSE	FC	Mon, Apr 22, 2002	3.50	3.50	3.35	3.44
1228	NYSE	FC	Fri, Apr 19, 2002	3.13	3.39	3.13	3.39
1227	NYSE	FC	Thu, Apr 18, 2002	3.35	3.35	3.10	3.13
1226	NYSE	FC	Wed, Apr 17, 2002	3.60	3.60	3.21	3.35
1225	NYSE	FC	Tue, Apr 16, 2002	3.48	3.48	3.10	3.37
1224	NYSE	FC	Mon, Apr 15, 2002	3.52	3.65	3.05	3.46
1223	NYSE	FC	Fri, Apr 12, 2002	3.40	3.70	3.32	3.50
1222	NYSE	FC	Thu, Apr 11, 2002	3.07	3.10	2.90	3.10
1221	NYSE	FC	Wed, Apr 10, 2002	2.95	3.05	2.80	3.05
1220	NYSE	FC	Tue, Apr 9, 2002	3.20	3.20	2.65	2.85
1219	NYSE	FC	Mon, Apr 8, 2002	3.00	3.15	2.86	3.12
1218	NYSE	FC	Fri, Apr 5, 2002	3.20	3.28	2.99	3.00
1217	NYSE	FC	Thu, Apr 4, 2002	2.95	3.30	2.95	3.10
1216	NYSE	FC	Wed, Apr 3, 2002	2.88	3.00	2.85	2.85
1215	NYSE	FC	Tue, Apr 2, 2002	2.67	2.90	2.67	2.78
1214	NYSE	FC	Mon, Apr 1, 2002	2.56	2.74	2.50	2.66
1213	NYSE	FC	Thu, Mar 28, 2002	2.60	2.78	2.55	2.56
1212	NYSE	FC	Wed, Mar 27, 2002	2.51	2.65	2.50	2.60
1211	NYSE	FC	Tue, Mar 26, 2002	2.60	2.60	2.50	2.55
1210	NYSE	FC	Mon, Mar 25, 2002	2.41	2.55	2.41	2.55
1209	NYSE	FC	Fri, Mar 22, 2002	2.60	2.65	2.50	2.50
1208	NYSE	FC	Thu, Mar 21, 2002	2.45	2.60	2.45	2.60
1207	NYSE	FC	Wed, Mar 20, 2002	2.60	2.60	2.52	2.55
1206	NYSE	FC	Tue, Mar 19, 2002	2.32	2.70	2.32	2.60
1205	NYSE	FC	Mon, Mar 18, 2002	2.70	2.94	2.60	2.61
1204	NYSE	FC	Fri, Mar 15, 2002	2.75	2.75	2.61	2.61
1203	NYSE	FC	Thu, Mar 14, 2002	2.41	2.75	2.37	2.75
1202	NYSE	FC	Wed, Mar 13, 2002	2.74	2.74	2.41	2.41
1201	NYSE	FC	Tue, Mar 12, 2002	2.61	2.65	2.52	2.55
1200	NYSE	FC	Mon, Mar 11, 2002	2.47	2.60	2.41	2.51
1199	NYSE	FC	Fri, Mar 8, 2002	2.51	2.57	2.32	2.57
1198	NYSE	FC	Thu, Mar 7, 2002	2.55	2.65	2.45	2.50
1197	NYSE	FC	Wed, Mar 6, 2002	2.35	2.65	2.35	2.65
1196	NYSE	FC	Tue, Mar 5, 2002	2.50	2.50	2.30	2.31
1195	NYSE	FC	Mon, Mar 4, 2002	2.60	2.60	2.40	2.59
1194	NYSE	FC	Fri, Mar 1, 2002	2.39	2.65	2.39	2.60
1193	NYSE	FC	Thu, Feb 28, 2002	2.78	2.78	2.18	2.39
1192	NYSE	FC	Wed, Feb 27, 2002	2.91	2.91	2.80	2.80
1191	NYSE	FC	Tue, Feb 26, 2002	3.00	3.00	2.85	2.91
1190	NYSE	FC	Mon, Feb 25, 2002	3.05	3.15	3.00	3.05
1189	NYSE	FC	Fri, Feb 22, 2002	3.20	3.20	3.10	3.10
1188	NYSE	FC	Thu, Feb 21, 2002	3.25	3.25	3.25	3.25
1187	NYSE	FC	Wed, Feb 20, 2002	3.20	3.40	3.15	3.25
1186	NYSE	FC	Tue, Feb 19, 2002	3.20	3.25	3.20	3.25
1185	NYSE	FC	Fri, Feb 15, 2002	3.30	3.40	3.26	3.30
1184	NYSE	FC	Thu, Feb 14, 2002	3.35	3.40	3.30	3.35
1183	NYSE	FC	Wed, Feb 13, 2002	3.15	3.35	3.15	3.20
1182	NYSE	FC	Tue, Feb 12, 2002	3.15	3.25	3.10	3.20
1181	NYSE	FC	Mon, Feb 11, 2002	3.20	3.27	3.20	3.20
1180	NYSE	FC	Fri, Feb 8, 2002	3.16	3.30	3.16	3.30
1179	NYSE	FC	Thu, Feb 7, 2002	3.25	3.25	3.15	3.16
1178	NYSE	FC	Wed, Feb 6, 2002	3.26	3.35	3.25	3.25
1177	NYSE	FC	Tue, Feb 5, 2002	3.30	3.33	3.25	3.31
1176	NYSE	FC	Mon, Feb 4, 2002	3.30	3.35	3.30	3.35
1175	NYSE	FC	Fri, Feb 1, 2002	3.35	3.39	3.25	3.30
1174	NYSE	FC	Thu, Jan 31, 2002	3.25	3.30	3.15	3.30
1173	NYSE	FC	Wed, Jan 30, 2002	3.45	3.45	3.30	3.30
1172	NYSE	FC	Tue, Jan 29, 2002	3.40	3.50	3.40	3.45
1171	NYSE	FC	Mon, Jan 28, 2002	3.45	3.55	3.32	3.32
1170	NYSE	FC	Fri, Jan 25, 2002	3.50	3.50	3.27	3.45
1169	NYSE	FC	Thu, Jan 24, 2002	3.63	3.63	3.52	3.52
1168	NYSE	FC	Wed, Jan 23, 2002	3.65	3.66	3.51	3.63
1167	NYSE	FC	Tue, Jan 22, 2002	4.20	4.28	3.65	3.65
1166	NYSE	FC	Fri, Jan 18, 2002	3.90	4.25	3.85	4.15
1165	NYSE	FC	Thu, Jan 17, 2002	3.99	4.00	3.86	3.86
1164	NYSE	FC	Wed, Jan 16, 2002	3.80	3.89	3.65	3.89
1163	NYSE	FC	Tue, Jan 15, 2002	3.85	3.94	3.85	3.85
1162	NYSE	FC	Mon, Jan 14, 2002	4.05	4.05	3.85	3.95
1161	NYSE	FC	Fri, Jan 11, 2002	4.15	4.20	3.99	4.00
1160	NYSE	FC	Thu, Jan 10, 2002	4.60	4.65	4.00	4.19
1159	NYSE	FC	Wed, Jan 9, 2002	6.00	6.02	5.99	6.00
1158	NYSE	FC	Tue, Jan 8, 2002	6.01	6.05	5.98	6.00
1157	NYSE	FC	Mon, Jan 7, 2002	6.10	6.14	5.96	5.99
1156	NYSE	FC	Fri, Jan 4, 2002	5.90	6.10	5.90	6.10
1155	NYSE	FC	Thu, Jan 3, 2002	5.88	6.14	5.88	5.90
1154	NYSE	FC	Wed, Jan 2, 2002	6.08	6.10	5.95	6.08
1153	NYSE	FC	Mon, Dec 31, 2001	5.75	6.25	5.75	6.03
1152	NYSE	FC	Fri, Dec 28, 2001	5.96	6.04	5.96	6.00
1151	NYSE	FC	Thu, Dec 27, 2001	5.95	6.10	5.95	6.06
1150	NYSE	FC	Wed, Dec 26, 2001	5.75	5.98	5.75	5.95
1149	NYSE	FC	Mon, Dec 24, 2001	6.00	6.30	6.00	6.25
1148	NYSE	FC	Fri, Dec 21, 2001	5.96	6.14	5.96	6.10
1147	NYSE	FC	Thu, Dec 20, 2001	5.96	6.02	5.96	5.96
1146	NYSE	FC	Wed, Dec 19, 2001	5.95	5.97	5.95	5.97
1145	NYSE	FC	Tue, Dec 18, 2001	6.00	6.00	5.95	5.97
1144	NYSE	FC	Mon, Dec 17, 2001	6.08	6.09	5.90	6.00
1143	NYSE	FC	Fri, Dec 14, 2001	5.90	6.05	5.90	6.05
1142	NYSE	FC	Thu, Dec 13, 2001	5.87	6.00	5.85	5.94
1141	NYSE	FC	Wed, Dec 12, 2001	5.90	5.92	5.86	5.87
1140	NYSE	FC	Tue, Dec 11, 2001	5.90	6.00	5.89	5.90
1139	NYSE	FC	Mon, Dec 10, 2001	5.90	5.98	5.86	5.95
1138	NYSE	FC	Fri, Dec 7, 2001	6.00	6.00	5.85	6.00
1137	NYSE	FC	Thu, Dec 6, 2001	5.50	6.04	5.50	6.04
1136	NYSE	FC	Wed, Dec 5, 2001	5.95	6.15	5.90	6.05
1135	NYSE	FC	Tue, Dec 4, 2001	5.97	6.05	5.70	6.01
1134	NYSE	FC	Mon, Dec 3, 2001	6.00	6.00	5.90	6.00
1133	NYSE	FC	Fri, Nov 30, 2001	5.90	6.20	5.86	6.20
1132	NYSE	FC	Thu, Nov 29, 2001	5.90	5.99	5.89	5.99
1131	NYSE	FC	Wed, Nov 28, 2001	5.90	5.98	5.86	5.97
1130	NYSE	FC	Tue, Nov 27, 2001	5.85	6.00	5.60	5.99
1129	NYSE	FC	Mon, Nov 26, 2001	5.77	5.90	5.60	5.85
1128	NYSE	FC	Fri, Nov 23, 2001	5.85	5.85	5.76	5.78
1127	NYSE	FC	Wed, Nov 21, 2001	5.95	5.95	5.65	5.80
1126	NYSE	FC	Tue, Nov 20, 2001	6.00	6.05	5.70	6.05
1125	NYSE	FC	Mon, Nov 19, 2001	6.00	6.05	5.70	6.00
1124	NYSE	FC	Fri, Nov 16, 2001	6.85	6.89	5.90	6.06
1123	NYSE	FC	Thu, Nov 15, 2001	5.80	7.00	5.60	7.00
1122	NYSE	FC	Wed, Nov 14, 2001	6.01	6.20	5.60	6.00
1121	NYSE	FC	Tue, Nov 13, 2001	5.40	6.40	5.25	6.00
1120	NYSE	FC	Mon, Nov 12, 2001	5.00	5.15	5.00	5.03
1119	NYSE	FC	Fri, Nov 9, 2001	5.00	5.04	4.80	5.00
1118	NYSE	FC	Thu, Nov 8, 2001	4.70	5.60	4.47	5.10
1117	NYSE	FC	Wed, Nov 7, 2001	3.55	4.75	3.35	4.75
1116	NYSE	FC	Tue, Nov 6, 2001	3.59	3.59	3.59	3.59
1115	NYSE	FC	Mon, Nov 5, 2001	3.37	3.58	3.37	3.55
1114	NYSE	FC	Fri, Nov 2, 2001	3.46	3.50	3.46	3.47
1113	NYSE	FC	Thu, Nov 1, 2001	3.48	3.49	3.31	3.49
1112	NYSE	FC	Wed, Oct 31, 2001	3.59	3.59	3.54	3.54
1111	NYSE	FC	Tue, Oct 30, 2001	3.44	3.57	3.41	3.57
1110	NYSE	FC	Mon, Oct 29, 2001	3.50	3.55	3.50	3.54
1109	NYSE	FC	Fri, Oct 26, 2001	3.25	3.54	3.25	3.53
1108	NYSE	FC	Thu, Oct 25, 2001	2.85	3.23	2.85	3.23
1107	NYSE	FC	Wed, Oct 24, 2001	2.70	2.95	2.70	2.90
1106	NYSE	FC	Tue, Oct 23, 2001	2.85	2.85	2.65	2.65
1105	NYSE	FC	Mon, Oct 22, 2001	2.80	2.85	2.70	2.85
1104	NYSE	FC	Fri, Oct 19, 2001	2.80	2.80	2.70	2.80
1103	NYSE	FC	Thu, Oct 18, 2001	2.90	2.90	2.70	2.76
1102	NYSE	FC	Wed, Oct 17, 2001	2.40	2.70	2.40	2.70
1101	NYSE	FC	Tue, Oct 16, 2001	2.30	2.50	2.05	2.38
1100	NYSE	FC	Mon, Oct 15, 2001	2.20	2.25	2.18	2.18
1099	NYSE	FC	Fri, Oct 12, 2001	2.15	2.18	2.04	2.18
1098	NYSE	FC	Thu, Oct 11, 2001	2.15	2.24	2.06	2.10
1097	NYSE	FC	Wed, Oct 10, 2001	2.35	2.35	2.10	2.15
1096	NYSE	FC	Tue, Oct 9, 2001	2.45	2.45	2.25	2.25
1095	NYSE	FC	Mon, Oct 8, 2001	2.35	2.69	2.35	2.55
1094	NYSE	FC	Fri, Oct 5, 2001	2.36	2.36	2.20	2.29
1093	NYSE	FC	Thu, Oct 4, 2001	2.30	2.40	2.20	2.29
1092	NYSE	FC	Wed, Oct 3, 2001	2.35	2.40	2.15	2.30
1091	NYSE	FC	Tue, Oct 2, 2001	2.78	2.80	2.50	2.50
1090	NYSE	FC	Mon, Oct 1, 2001	3.20	3.25	2.75	2.85
1089	NYSE	FC	Fri, Sep 28, 2001	3.60	3.60	3.00	3.15
1088	NYSE	FC	Thu, Sep 27, 2001	3.80	3.85	3.70	3.85
1087	NYSE	FC	Wed, Sep 26, 2001	3.70	3.92	3.50	3.80
1086	NYSE	FC	Tue, Sep 25, 2001	3.71	3.93	3.71	3.79
1085	NYSE	FC	Mon, Sep 24, 2001	3.90	3.90	3.75	3.79
1084	NYSE	FC	Fri, Sep 21, 2001	4.05	4.05	4.00	4.00
1083	NYSE	FC	Thu, Sep 20, 2001	4.00	4.05	4.00	4.01
1082	NYSE	FC	Wed, Sep 19, 2001	4.05	4.14	4.00	4.08
1081	NYSE	FC	Tue, Sep 18, 2001	4.06	4.15	4.06	4.11
1080	NYSE	FC	Mon, Sep 17, 2001	4.00	4.10	4.00	4.10
1079	NYSE	FC	Mon, Sep 10, 2001	4.04	4.05	3.90	4.00
1078	NYSE	FC	Fri, Sep 7, 2001	4.00	4.05	4.00	4.05
1077	NYSE	FC	Thu, Sep 6, 2001	4.40	4.40	4.00	4.00
1076	NYSE	FC	Wed, Sep 5, 2001	4.48	4.50	4.45	4.45
1075	NYSE	FC	Tue, Sep 4, 2001	4.55	4.55	4.41	4.49
1074	NYSE	FC	Fri, Aug 31, 2001	4.55	4.60	4.36	4.49
1073	NYSE	FC	Thu, Aug 30, 2001	4.55	4.60	4.48	4.60
1072	NYSE	FC	Wed, Aug 29, 2001	5.20	5.20	4.50	4.50
1071	NYSE	FC	Tue, Aug 28, 2001	5.57	5.57	5.20	5.20
1070	NYSE	FC	Mon, Aug 27, 2001	5.42	5.64	5.40	5.57
1069	NYSE	FC	Fri, Aug 24, 2001	5.38	5.40	5.38	5.40
1068	NYSE	FC	Thu, Aug 23, 2001	5.26	5.48	5.26	5.48
1067	NYSE	FC	Wed, Aug 22, 2001	5.30	5.30	5.15	5.20
1066	NYSE	FC	Tue, Aug 21, 2001	5.40	5.50	5.40	5.40
1065	NYSE	FC	Mon, Aug 20, 2001	5.60	5.64	5.35	5.40
1064	NYSE	FC	Fri, Aug 17, 2001	5.60	5.69	5.60	5.69
1063	NYSE	FC	Thu, Aug 16, 2001	5.60	5.70	5.59	5.65
1062	NYSE	FC	Wed, Aug 15, 2001	5.65	5.70	5.61	5.70
1061	NYSE	FC	Tue, Aug 14, 2001	5.65	5.70	5.55	5.70
1060	NYSE	FC	Mon, Aug 13, 2001	5.65	5.65	5.59	5.60
1059	NYSE	FC	Fri, Aug 10, 2001	5.85	5.85	5.55	5.65
1058	NYSE	FC	Thu, Aug 9, 2001	5.60	5.85	5.50	5.85
1057	NYSE	FC	Wed, Aug 8, 2001	5.39	5.55	5.30	5.50
1056	NYSE	FC	Tue, Aug 7, 2001	5.18	5.40	5.18	5.40
1055	NYSE	FC	Mon, Aug 6, 2001	5.13	5.18	5.13	5.18
1054	NYSE	FC	Fri, Aug 3, 2001	5.10	5.20	5.02	5.13
1053	NYSE	FC	Thu, Aug 2, 2001	5.02	5.10	5.00	5.10
1052	NYSE	FC	Wed, Aug 1, 2001	5.09	5.10	5.05	5.08
1051	NYSE	FC	Tue, Jul 31, 2001	5.10	5.10	5.05	5.10
1050	NYSE	FC	Mon, Jul 30, 2001	5.11	5.11	5.11	5.11
1049	NYSE	FC	Fri, Jul 27, 2001	5.15	5.15	5.10	5.12
1048	NYSE	FC	Thu, Jul 26, 2001	5.25	5.35	5.15	5.15
1047	NYSE	FC	Wed, Jul 25, 2001	5.00	5.25	5.00	5.25
1046	NYSE	FC	Tue, Jul 24, 2001	5.20	5.45	4.95	5.00
1045	NYSE	FC	Mon, Jul 23, 2001	5.10	5.30	5.00	5.30
1044	NYSE	FC	Fri, Jul 20, 2001	5.15	5.15	5.10	5.11
1043	NYSE	FC	Thu, Jul 19, 2001	5.15	5.15	5.10	5.10
1042	NYSE	FC	Wed, Jul 18, 2001	5.11	5.20	5.10	5.20
1041	NYSE	FC	Tue, Jul 17, 2001	5.10	5.10	5.10	5.10
1040	NYSE	FC	Mon, Jul 16, 2001	5.40	5.40	5.00	5.05
1039	NYSE	FC	Fri, Jul 13, 2001	5.30	5.44	5.20	5.30
1038	NYSE	FC	Thu, Jul 12, 2001	5.00	5.20	4.99	5.00
1037	NYSE	FC	Wed, Jul 11, 2001	5.25	5.25	4.99	4.99
1036	NYSE	FC	Tue, Jul 10, 2001	5.35	5.44	4.90	5.43
1035	NYSE	FC	Mon, Jul 9, 2001	5.40	5.40	5.40	5.40
1034	NYSE	FC	Fri, Jul 6, 2001	5.40	5.60	5.40	5.44
1033	NYSE	FC	Thu, Jul 5, 2001	5.65	5.70	5.40	5.44
1032	NYSE	FC	Tue, Jul 3, 2001	5.50	5.59	5.50	5.59
1031	NYSE	FC	Mon, Jul 2, 2001	5.60	5.60	5.51	5.51
1030	NYSE	FC	Fri, Jun 29, 2001	5.63	5.68	5.50	5.50
1029	NYSE	FC	Thu, Jun 28, 2001	5.63	5.63	5.63	5.63
1028	NYSE	FC	Wed, Jun 27, 2001	5.60	5.69	5.60	5.65
1027	NYSE	FC	Tue, Jun 26, 2001	5.55	5.59	5.25	5.55
1026	NYSE	FC	Mon, Jun 25, 2001	5.70	5.70	5.55	5.57
1025	NYSE	FC	Fri, Jun 22, 2001	6.10	6.10	5.68	5.70
1024	NYSE	FC	Thu, Jun 21, 2001	6.00	6.15	5.95	6.15
1023	NYSE	FC	Wed, Jun 20, 2001	5.88	6.10	5.88	6.10
1022	NYSE	FC	Tue, Jun 19, 2001	5.90	6.00	5.85	5.90
1021	NYSE	FC	Mon, Jun 18, 2001	5.76	5.97	5.76	5.84
1020	NYSE	FC	Fri, Jun 15, 2001	6.26	6.26	5.75	5.75
1019	NYSE	FC	Thu, Jun 14, 2001	6.26	6.27	6.20	6.27
1018	NYSE	FC	Wed, Jun 13, 2001	6.20	6.27	6.17	6.27
1017	NYSE	FC	Tue, Jun 12, 2001	6.20	6.30	6.13	6.26
1016	NYSE	FC	Mon, Jun 11, 2001	6.40	6.40	6.15	6.15
1015	NYSE	FC	Fri, Jun 8, 2001	6.66	6.68	6.30	6.50
1014	NYSE	FC	Thu, Jun 7, 2001	6.56	6.71	6.56	6.61
1013	NYSE	FC	Wed, Jun 6, 2001	6.55	6.55	6.50	6.51
1012	NYSE	FC	Tue, Jun 5, 2001	6.30	6.56	6.30	6.56
1011	NYSE	FC	Mon, Jun 4, 2001	6.45	6.70	6.35	6.60
1010	NYSE	FC	Fri, Jun 1, 2001	7.00	7.00	6.40	6.40
1009	NYSE	FC	Thu, May 31, 2001	7.20	7.30	6.90	7.04
1008	NYSE	FC	Wed, May 30, 2001	7.10	7.12	7.00	7.10
1007	NYSE	FC	Tue, May 29, 2001	7.40	7.40	7.15	7.15
1006	NYSE	FC	Fri, May 25, 2001	8.09	8.09	7.15	7.39
1005	NYSE	FC	Thu, May 24, 2001	7.99	8.00	7.75	8.00
1004	NYSE	FC	Wed, May 23, 2001	7.50	7.75	7.50	7.70
1003	NYSE	FC	Tue, May 22, 2001	7.50	7.97	7.50	7.96
1002	NYSE	FC	Mon, May 21, 2001	7.40	7.60	7.40	7.60
1001	NYSE	FC	Fri, May 18, 2001	7.40	7.50	7.37	7.50
1000	NYSE	FC	Thu, May 17, 2001	7.01	7.40	7.01	7.35
999	NYSE	FC	Wed, May 16, 2001	7.03	7.03	7.00	7.02
998	NYSE	FC	Tue, May 15, 2001	6.95	7.00	6.88	7.00
997	NYSE	FC	Mon, May 14, 2001	6.95	7.00	6.95	6.95
996	NYSE	FC	Fri, May 11, 2001	6.74	6.99	6.74	6.99
995	NYSE	FC	Thu, May 10, 2001	6.65	6.74	6.65	6.74
994	NYSE	FC	Wed, May 9, 2001	6.68	6.75	6.65	6.65
993	NYSE	FC	Tue, May 8, 2001	6.30	6.65	6.30	6.65
992	NYSE	FC	Mon, May 7, 2001	6.45	6.45	6.35	6.35
991	NYSE	FC	Fri, May 4, 2001	6.40	6.46	6.16	6.45
990	NYSE	FC	Thu, May 3, 2001	6.56	6.59	6.50	6.50
989	NYSE	FC	Wed, May 2, 2001	6.60	6.60	6.50	6.50
988	NYSE	FC	Tue, May 1, 2001	6.63	6.63	6.55	6.55
987	NYSE	FC	Mon, Apr 30, 2001	6.55	6.65	6.55	6.60
986	NYSE	FC	Fri, Apr 27, 2001	6.60	6.60	6.55	6.55
985	NYSE	FC	Thu, Apr 26, 2001	6.65	6.75	6.65	6.65
984	NYSE	FC	Wed, Apr 25, 2001	6.75	6.76	6.65	6.65
983	NYSE	FC	Tue, Apr 24, 2001	6.98	6.98	6.75	6.75
982	NYSE	FC	Mon, Apr 23, 2001	7.02	7.02	6.95	6.99
981	NYSE	FC	Fri, Apr 20, 2001	6.80	7.05	6.80	7.02
980	NYSE	FC	Thu, Apr 19, 2001	6.50	6.85	6.50	6.85
979	NYSE	FC	Wed, Apr 18, 2001	6.65	6.73	6.50	6.50
978	NYSE	FC	Tue, Apr 17, 2001	6.70	6.80	6.60	6.60
977	NYSE	FC	Mon, Apr 16, 2001	6.76	6.89	6.70	6.70
976	NYSE	FC	Thu, Apr 12, 2001	7.09	7.09	6.80	6.86
975	NYSE	FC	Wed, Apr 11, 2001	7.65	7.65	7.09	7.09
974	NYSE	FC	Tue, Apr 10, 2001	8.12	8.12	7.50	7.59
973	NYSE	FC	Mon, Apr 9, 2001	8.10	8.10	8.09	8.09
972	NYSE	FC	Fri, Apr 6, 2001	8.08	8.08	8.00	8.08
971	NYSE	FC	Thu, Apr 5, 2001	7.98	8.09	7.95	8.09
970	NYSE	FC	Wed, Apr 4, 2001	7.99	7.99	7.98	7.98
969	NYSE	FC	Tue, Apr 3, 2001	8.00	8.05	8.00	8.04
968	NYSE	FC	Mon, Apr 2, 2001	8.05	8.06	8.01	8.06
967	NYSE	FC	Fri, Mar 30, 2001	8.00	8.10	7.99	8.09
966	NYSE	FC	Thu, Mar 29, 2001	7.90	8.02	7.90	8.00
965	NYSE	FC	Wed, Mar 28, 2001	8.10	8.10	8.00	8.00
964	NYSE	FC	Tue, Mar 27, 2001	8.40	8.40	8.00	8.15
963	NYSE	FC	Mon, Mar 26, 2001	8.20	8.30	8.20	8.30
962	NYSE	FC	Fri, Mar 23, 2001	8.20	8.20	8.20	8.20
961	NYSE	FC	Thu, Mar 22, 2001	8.30	8.30	8.10	8.25
960	NYSE	FC	Wed, Mar 21, 2001	8.38	8.38	8.34	8.35
959	NYSE	FC	Tue, Mar 20, 2001	8.35	8.39	8.35	8.39
958	NYSE	FC	Mon, Mar 19, 2001	8.30	8.40	8.30	8.40
957	NYSE	FC	Fri, Mar 16, 2001	8.45	8.48	8.25	8.30
956	NYSE	FC	Thu, Mar 15, 2001	8.50	8.59	8.44	8.50
955	NYSE	FC	Wed, Mar 14, 2001	8.50	8.54	8.50	8.54
954	NYSE	FC	Tue, Mar 13, 2001	8.50	8.54	8.50	8.54
953	NYSE	FC	Mon, Mar 12, 2001	8.55	8.60	8.50	8.51
952	NYSE	FC	Fri, Mar 9, 2001	8.60	8.61	8.50	8.60
951	NYSE	FC	Thu, Mar 8, 2001	8.60	8.70	8.50	8.70
950	NYSE	FC	Wed, Mar 7, 2001	8.60	8.75	8.55	8.65
949	NYSE	FC	Tue, Mar 6, 2001	8.50	8.70	8.50	8.51
948	NYSE	FC	Mon, Mar 5, 2001	8.50	8.55	8.40	8.51
947	NYSE	FC	Fri, Mar 2, 2001	8.50	8.50	8.45	8.50
946	NYSE	FC	Thu, Mar 1, 2001	8.45	8.50	8.45	8.50
945	NYSE	FC	Wed, Feb 28, 2001	8.45	8.45	8.45	8.45
944	NYSE	FC	Tue, Feb 27, 2001	8.50	8.50	8.40	8.45
943	NYSE	FC	Mon, Feb 26, 2001	8.40	8.50	8.25	8.50
942	NYSE	FC	Fri, Feb 23, 2001	8.31	8.45	8.31	8.45
941	NYSE	FC	Thu, Feb 22, 2001	8.40	8.45	8.31	8.31
940	NYSE	FC	Wed, Feb 21, 2001	8.26	8.50	8.26	8.45
939	NYSE	FC	Tue, Feb 20, 2001	8.51	8.61	8.25	8.25
938	NYSE	FC	Fri, Feb 16, 2001	8.51	8.54	8.50	8.54
937	NYSE	FC	Thu, Feb 15, 2001	8.43	8.61	8.43	8.54
936	NYSE	FC	Wed, Feb 14, 2001	8.30	8.43	8.20	8.43
935	NYSE	FC	Tue, Feb 13, 2001	8.50	8.50	8.30	8.32
934	NYSE	FC	Mon, Feb 12, 2001	8.90	8.90	8.50	8.55
933	NYSE	FC	Fri, Feb 9, 2001	8.90	8.90	8.50	8.50
932	NYSE	FC	Thu, Feb 8, 2001	8.20	9.00	8.20	9.00
931	NYSE	FC	Wed, Feb 7, 2001	8.20	8.39	8.20	8.20
930	NYSE	FC	Tue, Feb 6, 2001	8.21	8.30	8.21	8.30
929	NYSE	FC	Mon, Feb 5, 2001	8.10	8.19	8.10	8.19
928	NYSE	FC	Fri, Feb 2, 2001	8.20	8.20	8.10	8.10
927	NYSE	FC	Thu, Feb 1, 2001	8.30	8.36	8.10	8.24
926	NYSE	FC	Wed, Jan 31, 2001	8.45	8.50	8.00	8.40
925	NYSE	FC	Tue, Jan 30, 2001	8.25	8.50	8.25	8.50
924	NYSE	FC	Mon, Jan 29, 2001	8.18	8.38	8.18	8.25
923	NYSE	FC	Fri, Jan 26, 2001	8.25	8.25	8.00	8.19
922	NYSE	FC	Thu, Jan 25, 2001	8.00	8.31	8.00	8.31
921	NYSE	FC	Wed, Jan 24, 2001	8.13	8.13	8.00	8.00
920	NYSE	FC	Tue, Jan 23, 2001	8.00	8.25	8.00	8.19
919	NYSE	FC	Mon, Jan 22, 2001	8.00	8.25	8.00	8.13
918	NYSE	FC	Fri, Jan 19, 2001	8.00	8.00	8.00	8.00
917	NYSE	FC	Thu, Jan 18, 2001	8.00	8.13	8.00	8.13
916	NYSE	FC	Wed, Jan 17, 2001	8.00	8.25	8.00	8.00
915	NYSE	FC	Tue, Jan 16, 2001	8.00	8.00	8.00	8.00
914	NYSE	FC	Fri, Jan 12, 2001	7.69	7.81	7.63	7.81
913	NYSE	FC	Thu, Jan 11, 2001	7.69	7.75	7.63	7.63
912	NYSE	FC	Wed, Jan 10, 2001	7.75	7.94	7.69	7.69
911	NYSE	FC	Tue, Jan 9, 2001	7.63	8.13	7.63	7.88
910	NYSE	FC	Mon, Jan 8, 2001	7.63	7.75	7.50	7.50
909	NYSE	FC	Fri, Jan 5, 2001	7.50	7.75	7.50	7.75
908	NYSE	FC	Thu, Jan 4, 2001	7.56	7.63	7.38	7.38
907	NYSE	FC	Wed, Jan 3, 2001	7.00	7.63	7.00	7.50
906	NYSE	FC	Tue, Jan 2, 2001	7.38	7.56	7.00	7.00
905	NYSE	FC	Fri, Dec 29, 2000	7.50	7.63	7.25	7.50
904	NYSE	FC	Thu, Dec 28, 2000	7.25	7.75	7.25	7.63
903	NYSE	FC	Wed, Dec 27, 2000	7.13	7.38	6.81	7.38
902	NYSE	FC	Tue, Dec 26, 2000	7.06	7.13	7.00	7.13
901	NYSE	FC	Fri, Dec 22, 2000	7.13	7.25	7.06	7.13
900	NYSE	FC	Thu, Dec 21, 2000	7.31	7.31	7.13	7.13
899	NYSE	FC	Wed, Dec 20, 2000	7.25	7.38	7.00	7.31
898	NYSE	FC	Tue, Dec 19, 2000	7.50	7.63	7.13	7.25
897	NYSE	FC	Mon, Dec 18, 2000	7.75	7.75	7.50	7.63
896	NYSE	FC	Fri, Dec 15, 2000	7.88	8.19	7.56	7.63
895	NYSE	FC	Thu, Dec 14, 2000	8.06	8.06	7.63	7.94
894	NYSE	FC	Wed, Dec 13, 2000	7.88	8.19	7.88	8.19
893	NYSE	FC	Tue, Dec 12, 2000	7.56	8.00	7.56	7.94
892	NYSE	FC	Mon, Dec 11, 2000	8.06	8.06	7.38	7.50
891	NYSE	FC	Fri, Dec 8, 2000	8.00	8.19	8.00	8.19
890	NYSE	FC	Thu, Dec 7, 2000	8.13	8.19	8.00	8.00
889	NYSE	FC	Wed, Dec 6, 2000	8.13	8.38	8.13	8.13
888	NYSE	FC	Tue, Dec 5, 2000	7.88	8.25	7.88	8.13
887	NYSE	FC	Mon, Dec 4, 2000	7.94	8.00	7.94	8.00
886	NYSE	FC	Fri, Dec 1, 2000	8.00	8.13	7.94	8.06
885	NYSE	FC	Thu, Nov 30, 2000	8.38	8.38	8.00	8.00
884	NYSE	FC	Wed, Nov 29, 2000	8.31	8.50	8.31	8.38
883	NYSE	FC	Tue, Nov 28, 2000	8.38	8.38	8.25	8.25
882	NYSE	FC	Mon, Nov 27, 2000	8.69	8.69	8.38	8.38
881	NYSE	FC	Fri, Nov 24, 2000	8.63	8.81	8.63	8.81
880	NYSE	FC	Wed, Nov 22, 2000	8.56	8.69	8.56	8.69
879	NYSE	FC	Tue, Nov 21, 2000	8.75	8.75	8.63	8.69
878	NYSE	FC	Mon, Nov 20, 2000	8.88	8.88	8.63	8.63
877	NYSE	FC	Fri, Nov 17, 2000	9.00	9.00	8.81	8.94
876	NYSE	FC	Thu, Nov 16, 2000	8.56	8.88	8.56	8.88
875	NYSE	FC	Wed, Nov 15, 2000	8.56	8.63	8.50	8.63
874	NYSE	FC	Tue, Nov 14, 2000	8.81	8.81	8.56	8.69
873	NYSE	FC	Mon, Nov 13, 2000	8.88	8.94	8.75	8.88
872	NYSE	FC	Fri, Nov 10, 2000	9.00	9.25	8.88	8.88
871	NYSE	FC	Thu, Nov 9, 2000	8.88	9.13	8.88	9.13
870	NYSE	FC	Wed, Nov 8, 2000	9.25	9.25	8.88	9.00
869	NYSE	FC	Tue, Nov 7, 2000	9.75	9.75	9.00	9.25
868	NYSE	FC	Mon, Nov 6, 2000	9.63	9.75	9.44	9.63
867	NYSE	FC	Fri, Nov 3, 2000	8.63	9.38	8.50	9.25
866	NYSE	FC	Thu, Nov 2, 2000	8.38	8.81	8.38	8.75
865	NYSE	FC	Wed, Nov 1, 2000	7.94	8.25	7.81	8.25
864	NYSE	FC	Tue, Oct 31, 2000	7.50	8.00	7.50	8.00
863	NYSE	FC	Mon, Oct 30, 2000	7.63	7.69	7.50	7.63
862	NYSE	FC	Fri, Oct 27, 2000	7.69	7.75	7.50	7.75
861	NYSE	FC	Thu, Oct 26, 2000	7.69	7.69	7.69	7.69
860	NYSE	FC	Wed, Oct 25, 2000	7.88	7.94	7.81	7.81
859	NYSE	FC	Tue, Oct 24, 2000	7.50	7.81	7.25	7.81
858	NYSE	FC	Mon, Oct 23, 2000	7.38	7.63	7.31	7.63
857	NYSE	FC	Fri, Oct 20, 2000	7.19	7.63	7.06	7.50
856	NYSE	FC	Thu, Oct 19, 2000	7.00	7.25	7.00	7.19
855	NYSE	FC	Wed, Oct 18, 2000	7.50	7.50	7.00	7.13
854	NYSE	FC	Tue, Oct 17, 2000	7.13	7.63	7.00	7.38
853	NYSE	FC	Mon, Oct 16, 2000	7.25	7.25	7.00	7.13
852	NYSE	FC	Fri, Oct 13, 2000	7.50	7.50	7.38	7.38
851	NYSE	FC	Thu, Oct 12, 2000	7.38	7.44	7.31	7.44
850	NYSE	FC	Wed, Oct 11, 2000	7.69	7.81	7.38	7.50
849	NYSE	FC	Tue, Oct 10, 2000	7.50	7.63	7.50	7.63
848	NYSE	FC	Mon, Oct 9, 2000	7.44	7.69	7.44	7.56
847	NYSE	FC	Fri, Oct 6, 2000	7.38	7.50	7.38	7.50
846	NYSE	FC	Thu, Oct 5, 2000	7.50	7.56	7.38	7.44
845	NYSE	FC	Wed, Oct 4, 2000	7.50	7.56	7.50	7.56
844	NYSE	FC	Tue, Oct 3, 2000	7.50	7.63	7.50	7.63
843	NYSE	FC	Mon, Oct 2, 2000	7.38	7.56	7.38	7.56
842	NYSE	FC	Fri, Sep 29, 2000	7.00	7.31	7.00	7.31
841	NYSE	FC	Thu, Sep 28, 2000	7.13	7.19	7.00	7.13
840	NYSE	FC	Wed, Sep 27, 2000	7.19	7.19	7.00	7.00
839	NYSE	FC	Tue, Sep 26, 2000	7.19	7.31	7.19	7.19
838	NYSE	FC	Mon, Sep 25, 2000	7.19	7.38	7.19	7.19
837	NYSE	FC	Fri, Sep 22, 2000	6.88	7.19	6.81	7.06
836	NYSE	FC	Thu, Sep 21, 2000	7.13	7.38	6.88	6.88
835	NYSE	FC	Wed, Sep 20, 2000	7.00	7.13	7.00	7.13
834	NYSE	FC	Tue, Sep 19, 2000	7.13	7.25	7.13	7.13
833	NYSE	FC	Mon, Sep 18, 2000	7.06	7.25	7.00	7.19
832	NYSE	FC	Fri, Sep 15, 2000	7.00	7.19	7.00	7.19
831	NYSE	FC	Thu, Sep 14, 2000	6.81	6.81	6.81	6.81
830	NYSE	FC	Wed, Sep 13, 2000	6.81	6.88	6.81	6.81
829	NYSE	FC	Tue, Sep 12, 2000	6.56	7.00	6.56	6.81
828	NYSE	FC	Mon, Sep 11, 2000	6.75	6.81	6.50	6.56
827	NYSE	FC	Fri, Sep 8, 2000	6.75	6.81	6.50	6.81
826	NYSE	FC	Thu, Sep 7, 2000	6.75	6.88	6.56	6.81
825	NYSE	FC	Wed, Sep 6, 2000	6.56	6.94	6.50	6.75
824	NYSE	FC	Tue, Sep 5, 2000	6.63	6.63	6.44	6.56
823	NYSE	FC	Fri, Sep 1, 2000	6.56	6.81	6.44	6.56
822	NYSE	FC	Thu, Aug 31, 2000	6.75	6.81	6.63	6.69
821	NYSE	FC	Wed, Aug 30, 2000	6.88	6.94	6.88	6.88
820	NYSE	FC	Tue, Aug 29, 2000	7.00	7.13	6.88	6.88
819	NYSE	FC	Mon, Aug 28, 2000	7.13	7.50	6.88	6.88
818	NYSE	FC	Fri, Aug 25, 2000	6.88	7.00	6.63	6.88
817	NYSE	FC	Thu, Aug 24, 2000	7.19	7.19	6.88	6.88
816	NYSE	FC	Wed, Aug 23, 2000	7.25	7.38	7.25	7.38
815	NYSE	FC	Tue, Aug 22, 2000	7.88	7.88	7.50	7.50
814	NYSE	FC	Mon, Aug 21, 2000	8.00	8.00	7.81	7.94
813	NYSE	FC	Fri, Aug 18, 2000	7.88	7.88	7.75	7.88
812	NYSE	FC	Thu, Aug 17, 2000	8.13	8.13	7.75	7.75
811	NYSE	FC	Wed, Aug 16, 2000	8.06	8.13	8.00	8.13
810	NYSE	FC	Tue, Aug 15, 2000	8.00	8.13	7.94	8.13
809	NYSE	FC	Mon, Aug 14, 2000	7.94	8.13	7.94	8.06
808	NYSE	FC	Fri, Aug 11, 2000	7.94	8.00	7.94	8.00
807	NYSE	FC	Thu, Aug 10, 2000	7.94	8.00	7.94	7.94
806	NYSE	FC	Wed, Aug 9, 2000	7.94	7.94	7.94	7.94
805	NYSE	FC	Tue, Aug 8, 2000	8.00	8.00	7.94	7.94
804	NYSE	FC	Mon, Aug 7, 2000	8.00	8.13	8.00	8.00
803	NYSE	FC	Fri, Aug 4, 2000	8.19	8.25	8.00	8.06
802	NYSE	FC	Thu, Aug 3, 2000	8.06	8.25	8.00	8.13
801	NYSE	FC	Wed, Aug 2, 2000	8.13	8.25	8.00	8.06
800	NYSE	FC	Tue, Aug 1, 2000	7.94	8.19	7.94	8.19
799	NYSE	FC	Mon, Jul 31, 2000	7.94	8.00	7.94	8.00
798	NYSE	FC	Fri, Jul 28, 2000	8.00	8.06	7.94	8.00
797	NYSE	FC	Thu, Jul 27, 2000	8.13	8.13	8.00	8.06
796	NYSE	FC	Wed, Jul 26, 2000	7.94	8.25	7.94	8.25
795	NYSE	FC	Tue, Jul 25, 2000	7.81	8.00	7.75	8.00
794	NYSE	FC	Mon, Jul 24, 2000	7.81	7.88	7.69	7.88
793	NYSE	FC	Fri, Jul 21, 2000	7.50	7.94	7.50	7.88
792	NYSE	FC	Thu, Jul 20, 2000	7.13	7.75	7.13	7.63
791	NYSE	FC	Wed, Jul 19, 2000	7.13	7.13	7.00	7.00
790	NYSE	FC	Tue, Jul 18, 2000	6.69	7.06	6.69	7.00
789	NYSE	FC	Mon, Jul 17, 2000	6.75	6.94	6.63	6.69
788	NYSE	FC	Fri, Jul 14, 2000	6.63	7.00	6.63	6.75
787	NYSE	FC	Thu, Jul 13, 2000	6.50	7.03	6.50	6.50
786	NYSE	FC	Wed, Jul 12, 2000	7.00	7.00	6.38	6.50
785	NYSE	FC	Tue, Jul 11, 2000	7.00	7.13	6.88	6.88
784	NYSE	FC	Mon, Jul 10, 2000	7.50	7.50	6.88	6.88
783	NYSE	FC	Fri, Jul 7, 2000	7.38	7.56	7.25	7.38
782	NYSE	FC	Thu, Jul 6, 2000	7.13	7.69	7.13	7.38
781	NYSE	FC	Wed, Jul 5, 2000	7.06	7.31	7.06	7.13
780	NYSE	FC	Mon, Jul 3, 2000	6.88	7.13	6.88	7.13
779	NYSE	FC	Fri, Jun 30, 2000	7.19	7.44	6.69	6.95
778	NYSE	FC	Thu, Jun 29, 2000	7.25	7.50	7.25	7.31
777	NYSE	FC	Wed, Jun 28, 2000	7.13	7.31	7.13	7.19
776	NYSE	FC	Tue, Jun 27, 2000	7.31	7.38	7.13	7.13
775	NYSE	FC	Mon, Jun 26, 2000	7.25	7.25	7.13	7.25
774	NYSE	FC	Fri, Jun 23, 2000	7.19	7.44	7.13	7.31
773	NYSE	FC	Thu, Jun 22, 2000	7.50	7.50	7.00	7.13
772	NYSE	FC	Wed, Jun 21, 2000	7.38	7.44	7.38	7.38
771	NYSE	FC	Tue, Jun 20, 2000	7.50	7.56	7.38	7.38
770	NYSE	FC	Mon, Jun 19, 2000	7.38	7.50	7.38	7.50
769	NYSE	FC	Fri, Jun 16, 2000	7.81	7.81	7.25	7.44
768	NYSE	FC	Thu, Jun 15, 2000	8.06	8.13	7.75	7.81
767	NYSE	FC	Wed, Jun 14, 2000	8.00	8.13	8.00	8.13
766	NYSE	FC	Tue, Jun 13, 2000	7.75	8.00	7.75	8.00
765	NYSE	FC	Mon, Jun 12, 2000	7.88	7.88	7.63	7.75
764	NYSE	FC	Fri, Jun 9, 2000	7.81	8.00	7.81	7.88
763	NYSE	FC	Thu, Jun 8, 2000	7.94	8.00	7.75	7.75
762	NYSE	FC	Wed, Jun 7, 2000	8.13	8.19	7.81	7.81
761	NYSE	FC	Tue, Jun 6, 2000	8.13	8.19	8.06	8.19
760	NYSE	FC	Mon, Jun 5, 2000	8.19	8.31	8.13	8.19
759	NYSE	FC	Fri, Jun 2, 2000	7.75	8.25	7.75	8.19
758	NYSE	FC	Thu, Jun 1, 2000	7.75	7.88	7.75	7.81
757	NYSE	FC	Wed, May 31, 2000	7.88	7.94	7.63	7.75
756	NYSE	FC	Tue, May 30, 2000	8.00	8.00	7.81	7.94
755	NYSE	FC	Fri, May 26, 2000	8.00	8.06	7.75	8.00
754	NYSE	FC	Thu, May 25, 2000	7.88	7.94	7.88	7.88
753	NYSE	FC	Wed, May 24, 2000	7.88	8.25	7.88	8.00
752	NYSE	FC	Tue, May 23, 2000	8.00	8.00	7.88	7.88
751	NYSE	FC	Mon, May 22, 2000	8.06	8.06	7.81	8.00
750	NYSE	FC	Fri, May 19, 2000	7.88	8.00	7.81	8.00
749	NYSE	FC	Thu, May 18, 2000	7.56	7.81	7.56	7.81
748	NYSE	FC	Wed, May 17, 2000	7.50	7.56	7.44	7.50
747	NYSE	FC	Tue, May 16, 2000	7.63	7.69	7.50	7.50
746	NYSE	FC	Mon, May 15, 2000	7.50	7.63	7.44	7.63
745	NYSE	FC	Fri, May 12, 2000	7.50	7.56	7.31	7.44
744	NYSE	FC	Thu, May 11, 2000	7.50	7.69	7.38	7.50
743	NYSE	FC	Wed, May 10, 2000	8.00	8.00	7.38	7.44
742	NYSE	FC	Tue, May 9, 2000	8.44	8.44	7.88	8.00
741	NYSE	FC	Mon, May 8, 2000	8.56	8.56	8.38	8.44
740	NYSE	FC	Fri, May 5, 2000	8.44	8.50	8.31	8.50
739	NYSE	FC	Thu, May 4, 2000	8.31	8.38	8.25	8.38
738	NYSE	FC	Wed, May 3, 2000	8.56	8.56	8.38	8.44
737	NYSE	FC	Tue, May 2, 2000	8.63	8.63	8.50	8.50
736	NYSE	FC	Mon, May 1, 2000	9.00	9.00	8.75	8.75
735	NYSE	FC	Fri, Apr 28, 2000	9.06	9.13	8.50	9.13
734	NYSE	FC	Thu, Apr 27, 2000	9.94	9.94	8.88	9.13
733	NYSE	FC	Wed, Apr 26, 2000	10.50	10.56	10.06	10.06
732	NYSE	FC	Tue, Apr 25, 2000	10.06	11.19	10.00	10.44
731	NYSE	FC	Mon, Apr 24, 2000	9.88	10.25	9.81	10.19
730	NYSE	FC	Thu, Apr 20, 2000	10.13	10.25	9.94	10.00
729	NYSE	FC	Wed, Apr 19, 2000	10.38	10.38	9.94	10.19
728	NYSE	FC	Tue, Apr 18, 2000	10.00	10.38	9.94	10.31
727	NYSE	FC	Mon, Apr 17, 2000	10.06	10.06	9.50	10.00
726	NYSE	FC	Fri, Apr 14, 2000	9.75	10.31	9.63	10.19
725	NYSE	FC	Thu, Apr 13, 2000	9.94	9.94	9.63	9.75
724	NYSE	FC	Wed, Apr 12, 2000	9.19	10.25	9.19	10.00
723	NYSE	FC	Tue, Apr 11, 2000	8.88	9.75	8.88	9.31
722	NYSE	FC	Mon, Apr 10, 2000	8.88	9.31	8.88	8.88
721	NYSE	FC	Fri, Apr 7, 2000	8.50	9.00	8.50	8.94
720	NYSE	FC	Thu, Apr 6, 2000	8.25	8.50	8.25	8.44
719	NYSE	FC	Wed, Apr 5, 2000	7.63	8.25	7.63	8.19
718	NYSE	FC	Tue, Apr 4, 2000	7.75	7.75	7.38	7.63
717	NYSE	FC	Mon, Apr 3, 2000	7.38	7.63	7.31	7.63
716	NYSE	FC	Fri, Mar 31, 2000	7.13	7.50	7.13	7.25
715	NYSE	FC	Thu, Mar 30, 2000	7.31	8.00	7.19	7.19
714	NYSE	FC	Wed, Mar 29, 2000	7.38	7.50	7.25	7.38
713	NYSE	FC	Tue, Mar 28, 2000	7.44	7.63	7.31	7.31
712	NYSE	FC	Mon, Mar 27, 2000	7.38	7.56	7.19	7.44
711	NYSE	FC	Fri, Mar 24, 2000	7.25	7.50	7.25	7.44
710	NYSE	FC	Thu, Mar 23, 2000	7.06	7.31	7.00	7.13
709	NYSE	FC	Wed, Mar 22, 2000	6.88	7.06	6.88	7.06
708	NYSE	FC	Tue, Mar 21, 2000	7.00	7.00	6.75	6.81
707	NYSE	FC	Mon, Mar 20, 2000	7.69	7.75	6.94	7.00
706	NYSE	FC	Fri, Mar 17, 2000	7.56	7.94	7.56	7.81
705	NYSE	FC	Thu, Mar 16, 2000	7.56	7.63	7.50	7.63
704	NYSE	FC	Wed, Mar 15, 2000	7.88	7.94	7.63	7.63
703	NYSE	FC	Tue, Mar 14, 2000	8.31	8.56	7.88	7.88
702	NYSE	FC	Mon, Mar 13, 2000	8.25	8.44	8.13	8.44
701	NYSE	FC	Fri, Mar 10, 2000	8.00	8.44	7.88	8.38
700	NYSE	FC	Thu, Mar 9, 2000	7.94	7.94	7.75	7.88
699	NYSE	FC	Wed, Mar 8, 2000	8.06	8.13	7.88	8.00
698	NYSE	FC	Tue, Mar 7, 2000	8.44	8.44	8.13	8.19
697	NYSE	FC	Mon, Mar 6, 2000	8.63	8.69	8.38	8.56
696	NYSE	FC	Fri, Mar 3, 2000	8.50	9.00	8.38	8.63
695	NYSE	FC	Thu, Mar 2, 2000	8.31	8.44	8.19	8.38
694	NYSE	FC	Wed, Mar 1, 2000	8.19	8.44	8.00	8.38
693	NYSE	FC	Tue, Feb 29, 2000	8.00	8.19	7.88	8.19
692	NYSE	FC	Mon, Feb 28, 2000	8.13	8.25	8.00	8.13
691	NYSE	FC	Fri, Feb 25, 2000	8.06	8.25	8.00	8.13
690	NYSE	FC	Thu, Feb 24, 2000	7.81	8.06	7.63	7.94
689	NYSE	FC	Wed, Feb 23, 2000	8.06	8.19	7.88	7.88
688	NYSE	FC	Tue, Feb 22, 2000	8.50	8.50	8.00	8.13
687	NYSE	FC	Fri, Feb 18, 2000	8.88	8.88	8.50	8.56
686	NYSE	FC	Thu, Feb 17, 2000	8.88	9.25	8.56	8.81
685	NYSE	FC	Wed, Feb 16, 2000	8.81	8.88	8.69	8.75
684	NYSE	FC	Tue, Feb 15, 2000	8.81	9.00	8.50	8.69
683	NYSE	FC	Mon, Feb 14, 2000	9.25	9.25	8.81	8.94
682	NYSE	FC	Fri, Feb 11, 2000	10.13	10.19	9.25	9.25
681	NYSE	FC	Thu, Feb 10, 2000	9.88	10.00	9.56	9.81
680	NYSE	FC	Wed, Feb 9, 2000	8.88	10.50	8.88	10.00
679	NYSE	FC	Tue, Feb 8, 2000	8.44	8.69	8.44	8.63
678	NYSE	FC	Mon, Feb 7, 2000	8.81	8.88	8.44	8.44
677	NYSE	FC	Fri, Feb 4, 2000	9.00	9.13	8.75	8.75
676	NYSE	FC	Thu, Feb 3, 2000	8.88	9.13	8.88	9.06
675	NYSE	FC	Wed, Feb 2, 2000	8.31	8.81	8.31	8.63
674	NYSE	FC	Tue, Feb 1, 2000	8.00	8.63	8.00	8.31
673	NYSE	FC	Mon, Jan 31, 2000	8.00	8.50	8.00	8.00
672	NYSE	FC	Fri, Jan 28, 2000	8.63	8.63	8.00	8.00
671	NYSE	FC	Thu, Jan 27, 2000	8.75	9.13	8.50	8.50
670	NYSE	FC	Wed, Jan 26, 2000	8.44	8.63	8.44	8.63
669	NYSE	FC	Tue, Jan 25, 2000	8.25	8.44	8.06	8.31
668	NYSE	FC	Mon, Jan 24, 2000	8.88	9.00	8.25	8.25
667	NYSE	FC	Fri, Jan 21, 2000	9.06	9.19	8.63	8.75
666	NYSE	FC	Thu, Jan 20, 2000	9.56	9.75	9.00	9.19
665	NYSE	FC	Wed, Jan 19, 2000	9.75	10.00	9.44	9.44
664	NYSE	FC	Tue, Jan 18, 2000	9.25	9.69	9.25	9.69
663	NYSE	FC	Fri, Jan 14, 2000	8.56	9.13	8.56	9.13
662	NYSE	FC	Thu, Jan 13, 2000	8.13	8.75	8.00	8.56
661	NYSE	FC	Wed, Jan 12, 2000	8.06	8.06	7.88	8.00
660	NYSE	FC	Tue, Jan 11, 2000	7.81	8.00	7.81	8.00
659	NYSE	FC	Mon, Jan 10, 2000	8.06	8.06	7.81	7.94
658	NYSE	FC	Fri, Jan 7, 2000	8.13	8.19	8.06	8.19
657	NYSE	FC	Thu, Jan 6, 2000	7.94	8.38	7.94	8.06
656	NYSE	FC	Wed, Jan 5, 2000	7.56	7.81	7.56	7.81
655	NYSE	FC	Tue, Jan 4, 2000	7.56	7.69	7.50	7.69
654	NYSE	FC	Mon, Jan 3, 2000	7.44	7.56	7.44	7.56
653	NYSE	FC	Fri, Dec 31, 1999	7.31	7.63	7.25	7.25
652	NYSE	FC	Thu, Dec 30, 1999	7.44	7.63	7.31	7.38
651	NYSE	FC	Wed, Dec 29, 1999	7.00	7.44	7.00	7.44
650	NYSE	FC	Tue, Dec 28, 1999	7.00	7.06	6.88	6.94
649	NYSE	FC	Mon, Dec 27, 1999	7.00	7.38	7.00	7.06
648	NYSE	FC	Thu, Dec 23, 1999	7.25	7.25	6.94	7.00
647	NYSE	FC	Wed, Dec 22, 1999	7.56	7.69	7.19	7.19
646	NYSE	FC	Tue, Dec 21, 1999	7.38	7.75	7.38	7.69
645	NYSE	FC	Mon, Dec 20, 1999	7.19	7.56	7.13	7.50
644	NYSE	FC	Fri, Dec 17, 1999	7.00	7.38	7.00	7.31
643	NYSE	FC	Thu, Dec 16, 1999	7.00	7.13	7.00	7.00
642	NYSE	FC	Wed, Dec 15, 1999	7.00	7.13	6.94	7.06
641	NYSE	FC	Tue, Dec 14, 1999	6.81	7.13	6.81	7.06
640	NYSE	FC	Mon, Dec 13, 1999	6.94	7.19	6.88	6.88
639	NYSE	FC	Fri, Dec 10, 1999	6.94	7.06	6.94	7.00
638	NYSE	FC	Thu, Dec 9, 1999	6.94	7.25	6.94	7.00
637	NYSE	FC	Wed, Dec 8, 1999	7.06	7.13	6.94	6.94
636	NYSE	FC	Tue, Dec 7, 1999	7.25	7.38	7.06	7.06
635	NYSE	FC	Mon, Dec 6, 1999	7.00	7.31	7.00	7.13
634	NYSE	FC	Fri, Dec 3, 1999	7.00	7.19	7.00	7.06
633	NYSE	FC	Thu, Dec 2, 1999	7.25	7.25	7.00	7.00
632	NYSE	FC	Wed, Dec 1, 1999	7.19	7.19	7.13	7.13
631	NYSE	FC	Tue, Nov 30, 1999	7.50	7.50	7.19	7.31
630	NYSE	FC	Mon, Nov 29, 1999	7.25	7.50	7.13	7.50
629	NYSE	FC	Fri, Nov 26, 1999	7.25	7.31	7.25	7.25
628	NYSE	FC	Wed, Nov 24, 1999	7.44	7.44	7.25	7.38
627	NYSE	FC	Tue, Nov 23, 1999	7.50	7.50	7.31	7.44
626	NYSE	FC	Mon, Nov 22, 1999	7.88	7.88	7.56	7.56
625	NYSE	FC	Fri, Nov 19, 1999	7.81	7.88	7.81	7.88
624	NYSE	FC	Thu, Nov 18, 1999	7.88	8.06	7.75	7.88
623	NYSE	FC	Wed, Nov 17, 1999	7.88	8.00	7.88	7.88
622	NYSE	FC	Tue, Nov 16, 1999	7.56	7.94	7.56	7.88
621	NYSE	FC	Mon, Nov 15, 1999	7.63	7.75	7.00	7.50
620	NYSE	FC	Fri, Nov 12, 1999	7.75	7.81	7.75	7.75
619	NYSE	FC	Thu, Nov 11, 1999	7.75	7.81	7.75	7.75
618	NYSE	FC	Wed, Nov 10, 1999	7.94	7.94	7.75	7.75
617	NYSE	FC	Tue, Nov 9, 1999	8.06	8.06	7.94	7.94
616	NYSE	FC	Mon, Nov 8, 1999	8.38	8.38	8.00	8.06
615	NYSE	FC	Fri, Nov 5, 1999	8.63	8.69	8.38	8.38
614	NYSE	FC	Thu, Nov 4, 1999	8.69	8.75	8.38	8.69
613	NYSE	FC	Wed, Nov 3, 1999	8.44	8.75	8.44	8.63
612	NYSE	FC	Tue, Nov 2, 1999	8.38	8.38	8.25	8.38
611	NYSE	FC	Mon, Nov 1, 1999	8.13	8.38	8.13	8.38
610	NYSE	FC	Fri, Oct 29, 1999	8.19	8.19	8.06	8.06
609	NYSE	FC	Thu, Oct 28, 1999	8.06	8.25	8.00	8.19
608	NYSE	FC	Wed, Oct 27, 1999	8.00	8.19	7.94	8.13
607	NYSE	FC	Tue, Oct 26, 1999	7.88	7.94	7.75	7.94
606	NYSE	FC	Mon, Oct 25, 1999	7.69	7.81	7.69	7.75
605	NYSE	FC	Fri, Oct 22, 1999	7.50	7.75	7.50	7.75
604	NYSE	FC	Thu, Oct 21, 1999	7.50	7.69	7.50	7.63
603	NYSE	FC	Wed, Oct 20, 1999	7.88	8.00	7.44	7.50
602	NYSE	FC	Tue, Oct 19, 1999	7.81	8.50	7.81	7.94
601	NYSE	FC	Mon, Oct 18, 1999	8.00	8.00	7.81	7.94
600	NYSE	FC	Fri, Oct 15, 1999	8.00	8.06	7.88	7.94
599	NYSE	FC	Thu, Oct 14, 1999	8.13	8.25	7.81	7.88
598	NYSE	FC	Wed, Oct 13, 1999	7.88	8.44	7.75	8.00
597	NYSE	FC	Tue, Oct 12, 1999	7.75	7.81	7.38	7.69
596	NYSE	FC	Mon, Oct 11, 1999	7.44	7.50	7.06	7.44
595	NYSE	FC	Fri, Oct 8, 1999	7.38	7.38	7.25	7.31
594	NYSE	FC	Thu, Oct 7, 1999	7.75	7.75	7.31	7.38
593	NYSE	FC	Wed, Oct 6, 1999	7.56	7.75	7.50	7.75
592	NYSE	FC	Tue, Oct 5, 1999	8.56	8.56	7.50	7.50
591	NYSE	FC	Mon, Oct 4, 1999	8.00	8.50	8.00	8.44
590	NYSE	FC	Fri, Oct 1, 1999	7.75	8.13	7.50	8.00
589	NYSE	FC	Thu, Sep 30, 1999	7.38	7.75	7.38	7.69
588	NYSE	FC	Wed, Sep 29, 1999	7.38	7.38	7.25	7.38
587	NYSE	FC	Tue, Sep 28, 1999	7.56	7.56	7.25	7.38
586	NYSE	FC	Mon, Sep 27, 1999	7.50	7.63	7.38	7.56
585	NYSE	FC	Fri, Sep 24, 1999	7.31	7.50	7.25	7.50
584	NYSE	FC	Thu, Sep 23, 1999	7.56	7.56	7.38	7.38
583	NYSE	FC	Wed, Sep 22, 1999	7.56	7.63	7.50	7.50
582	NYSE	FC	Tue, Sep 21, 1999	7.31	7.63	7.25	7.63
581	NYSE	FC	Mon, Sep 20, 1999	7.44	7.56	7.38	7.44
580	NYSE	FC	Fri, Sep 17, 1999	7.38	7.56	7.31	7.56
579	NYSE	FC	Thu, Sep 16, 1999	7.56	7.63	7.44	7.56
578	NYSE	FC	Wed, Sep 15, 1999	7.31	7.56	7.31	7.56
577	NYSE	FC	Tue, Sep 14, 1999	7.44	7.44	7.13	7.22
576	NYSE	FC	Mon, Sep 13, 1999	7.63	7.69	7.50	7.56
575	NYSE	FC	Fri, Sep 10, 1999	7.75	7.75	7.63	7.75
574	NYSE	FC	Thu, Sep 9, 1999	7.69	7.88	7.63	7.69
573	NYSE	FC	Wed, Sep 8, 1999	7.63	7.94	7.63	7.81
572	NYSE	FC	Tue, Sep 7, 1999	7.69	7.75	7.50	7.69
571	NYSE	FC	Fri, Sep 3, 1999	7.50	7.81	7.50	7.56
570	NYSE	FC	Thu, Sep 2, 1999	7.75	7.81	7.56	7.56
569	NYSE	FC	Wed, Sep 1, 1999	7.75	7.88	7.69	7.75
568	NYSE	FC	Tue, Aug 31, 1999	7.81	7.81	7.63	7.75
567	NYSE	FC	Mon, Aug 30, 1999	7.88	7.88	7.75	7.88
566	NYSE	FC	Fri, Aug 27, 1999	7.88	7.88	7.81	7.88
565	NYSE	FC	Thu, Aug 26, 1999	7.88	7.88	7.75	7.81
564	NYSE	FC	Wed, Aug 25, 1999	7.75	7.88	7.75	7.81
563	NYSE	FC	Tue, Aug 24, 1999	7.69	7.81	7.69	7.81
562	NYSE	FC	Mon, Aug 23, 1999	7.75	7.75	7.50	7.69
561	NYSE	FC	Fri, Aug 20, 1999	7.81	7.81	7.69	7.75
560	NYSE	FC	Thu, Aug 19, 1999	7.81	7.88	7.69	7.81
559	NYSE	FC	Wed, Aug 18, 1999	7.81	7.88	7.75	7.75
558	NYSE	FC	Tue, Aug 17, 1999	7.69	7.88	7.63	7.81
557	NYSE	FC	Mon, Aug 16, 1999	7.75	7.81	7.56	7.63
556	NYSE	FC	Fri, Aug 13, 1999	7.44	7.75	7.44	7.75
555	NYSE	FC	Thu, Aug 12, 1999	7.50	7.50	7.44	7.44
554	NYSE	FC	Wed, Aug 11, 1999	7.31	7.50	7.31	7.50
553	NYSE	FC	Tue, Aug 10, 1999	7.25	7.38	7.19	7.31
552	NYSE	FC	Mon, Aug 9, 1999	7.25	7.38	7.13	7.31
551	NYSE	FC	Fri, Aug 6, 1999	7.13	7.38	7.13	7.31
550	NYSE	FC	Thu, Aug 5, 1999	7.19	7.19	7.00	7.19
549	NYSE	FC	Wed, Aug 4, 1999	7.13	7.19	7.06	7.13
548	NYSE	FC	Tue, Aug 3, 1999	7.19	7.19	7.00	7.06
547	NYSE	FC	Mon, Aug 2, 1999	7.13	7.25	7.06	7.13
546	NYSE	FC	Fri, Jul 30, 1999	7.00	7.00	6.63	7.00
545	NYSE	FC	Thu, Jul 29, 1999	7.06	7.06	6.88	6.94
544	NYSE	FC	Wed, Jul 28, 1999	7.06	7.06	6.88	7.00
543	NYSE	FC	Tue, Jul 27, 1999	7.06	7.13	6.88	7.13
542	NYSE	FC	Mon, Jul 26, 1999	7.38	7.38	7.00	7.19
541	NYSE	FC	Fri, Jul 23, 1999	7.25	7.44	7.00	7.31
540	NYSE	FC	Thu, Jul 22, 1999	7.38	7.50	7.13	7.19
539	NYSE	FC	Wed, Jul 21, 1999	7.38	7.44	7.31	7.38
538	NYSE	FC	Tue, Jul 20, 1999	7.44	7.44	7.25	7.38
537	NYSE	FC	Mon, Jul 19, 1999	7.25	7.44	7.19	7.44
536	NYSE	FC	Fri, Jul 16, 1999	7.31	7.31	7.19	7.31
535	NYSE	FC	Thu, Jul 15, 1999	7.25	7.31	7.25	7.31
534	NYSE	FC	Wed, Jul 14, 1999	7.38	7.38	7.19	7.31
533	NYSE	FC	Tue, Jul 13, 1999	7.31	7.38	7.25	7.38
532	NYSE	FC	Mon, Jul 12, 1999	7.31	7.44	7.25	7.25
531	NYSE	FC	Fri, Jul 9, 1999	7.31	7.44	7.25	7.38
530	NYSE	FC	Thu, Jul 8, 1999	7.50	7.50	7.25	7.38
529	NYSE	FC	Wed, Jul 7, 1999	7.50	7.56	7.38	7.50
528	NYSE	FC	Tue, Jul 6, 1999	7.50	7.63	7.38	7.63
527	NYSE	FC	Fri, Jul 2, 1999	7.31	7.50	7.06	7.44
526	NYSE	FC	Thu, Jul 1, 1999	7.38	7.50	7.25	7.31
525	NYSE	FC	Wed, Jun 30, 1999	7.00	7.44	6.94	7.38
524	NYSE	FC	Tue, Jun 29, 1999	7.00	7.00	6.88	6.94
523	NYSE	FC	Mon, Jun 28, 1999	7.00	7.13	6.88	7.00
522	NYSE	FC	Fri, Jun 25, 1999	7.00	7.00	6.81	6.88
521	NYSE	FC	Thu, Jun 24, 1999	7.19	7.25	6.94	7.00
520	NYSE	FC	Wed, Jun 23, 1999	7.38	7.56	7.06	7.06
519	NYSE	FC	Tue, Jun 22, 1999	6.94	7.56	6.75	7.31
518	NYSE	FC	Mon, Jun 21, 1999	6.19	7.38	6.13	6.75
517	NYSE	FC	Fri, Jun 18, 1999	6.63	6.94	5.94	6.06
516	NYSE	FC	Thu, Jun 17, 1999	7.25	7.25	6.38	6.50
515	NYSE	FC	Wed, Jun 16, 1999	7.50	7.50	7.19	7.19
514	NYSE	FC	Tue, Jun 15, 1999	7.50	7.50	7.25	7.50
513	NYSE	FC	Mon, Jun 14, 1999	8.00	8.00	7.44	7.50
512	NYSE	FC	Fri, Jun 11, 1999	8.19	8.25	7.81	7.88
511	NYSE	FC	Thu, Jun 10, 1999	8.56	8.56	8.31	8.31
510	NYSE	FC	Wed, Jun 9, 1999	8.44	8.63	8.25	8.44
509	NYSE	FC	Tue, Jun 8, 1999	8.81	8.94	8.50	8.50
508	NYSE	FC	Mon, Jun 7, 1999	9.13	9.13	8.81	8.94
507	NYSE	FC	Fri, Jun 4, 1999	9.00	9.13	8.88	9.00
506	NYSE	FC	Thu, Jun 3, 1999	9.25	9.44	8.94	9.00
505	NYSE	FC	Wed, Jun 2, 1999	9.38	9.38	9.00	9.25
504	NYSE	FC	Tue, Jun 1, 1999	9.88	9.88	9.44	9.50
503	NYSE	FC	Fri, May 28, 1999	9.56	9.81	9.56	9.75
502	NYSE	FC	Thu, May 27, 1999	9.44	9.50	9.44	9.50
501	NYSE	FC	Wed, May 26, 1999	9.31	9.50	9.00	9.50
500	NYSE	FC	Tue, May 25, 1999	9.69	9.75	9.06	9.19
499	NYSE	FC	Mon, May 24, 1999	9.88	9.94	9.56	9.75
498	NYSE	FC	Fri, May 21, 1999	9.31	10.13	9.31	9.88
497	NYSE	FC	Thu, May 20, 1999	9.25	9.56	9.25	9.44
496	NYSE	FC	Wed, May 19, 1999	9.38	9.50	9.25	9.25
495	NYSE	FC	Tue, May 18, 1999	9.31	9.38	9.25	9.25
494	NYSE	FC	Mon, May 17, 1999	9.25	9.25	9.06	9.25
493	NYSE	FC	Fri, May 14, 1999	9.25	9.38	9.19	9.25
492	NYSE	FC	Thu, May 13, 1999	9.50	9.50	9.19	9.31
491	NYSE	FC	Wed, May 12, 1999	9.94	9.94	9.50	9.50
490	NYSE	FC	Tue, May 11, 1999	9.88	10.06	9.88	10.00
489	NYSE	FC	Mon, May 10, 1999	9.88	9.94	9.88	9.94
488	NYSE	FC	Fri, May 7, 1999	9.88	9.94	9.75	9.88
487	NYSE	FC	Thu, May 6, 1999	9.56	9.81	9.50	9.75
486	NYSE	FC	Wed, May 5, 1999	9.63	9.63	9.50	9.56
485	NYSE	FC	Tue, May 4, 1999	9.88	9.88	9.50	9.50
484	NYSE	FC	Mon, May 3, 1999	9.75	9.81	9.63	9.75
483	NYSE	FC	Fri, Apr 30, 1999	9.63	9.75	9.63	9.69
482	NYSE	FC	Thu, Apr 29, 1999	9.81	9.81	9.63	9.63
481	NYSE	FC	Wed, Apr 28, 1999	9.69	9.75	9.69	9.69
480	NYSE	FC	Tue, Apr 27, 1999	9.94	10.00	9.69	9.69
479	NYSE	FC	Mon, Apr 26, 1999	10.00	10.00	9.88	9.88
478	NYSE	FC	Fri, Apr 23, 1999	10.00	10.00	9.75	9.94
477	NYSE	FC	Thu, Apr 22, 1999	10.00	10.13	9.75	9.88
476	NYSE	FC	Wed, Apr 21, 1999	10.00	10.00	9.88	10.00
475	NYSE	FC	Tue, Apr 20, 1999	10.06	10.19	9.88	9.94
474	NYSE	FC	Mon, Apr 19, 1999	9.75	10.63	9.75	10.06
473	NYSE	FC	Fri, Apr 16, 1999	9.75	9.94	9.50	9.63
472	NYSE	FC	Thu, Apr 15, 1999	9.50	9.81	9.50	9.81
471	NYSE	FC	Wed, Apr 14, 1999	9.56	9.63	9.38	9.44
470	NYSE	FC	Tue, Apr 13, 1999	9.75	9.81	9.63	9.63
469	NYSE	FC	Mon, Apr 12, 1999	9.63	9.75	9.56	9.69
468	NYSE	FC	Fri, Apr 9, 1999	9.75	9.81	9.50	9.75
467	NYSE	FC	Thu, Apr 8, 1999	9.06	9.69	8.88	9.63
466	NYSE	FC	Wed, Apr 7, 1999	9.38	9.44	9.00	9.13
465	NYSE	FC	Tue, Apr 6, 1999	9.69	9.69	9.31	9.44
464	NYSE	FC	Mon, Apr 5, 1999	9.25	9.75	9.25	9.75
463	NYSE	FC	Thu, Apr 1, 1999	9.13	9.19	9.00	9.19
462	NYSE	FC	Wed, Mar 31, 1999	10.00	10.13	9.00	9.00
461	NYSE	FC	Tue, Mar 30, 1999	9.81	9.94	9.81	9.94
460	NYSE	FC	Mon, Mar 29, 1999	10.06	10.13	9.81	9.81
459	NYSE	FC	Fri, Mar 26, 1999	9.69	10.00	9.69	9.94
458	NYSE	FC	Thu, Mar 25, 1999	9.69	9.75	9.50	9.69
457	NYSE	FC	Wed, Mar 24, 1999	9.88	9.88	9.50	9.56
456	NYSE	FC	Tue, Mar 23, 1999	9.81	9.94	9.38	9.63
455	NYSE	FC	Mon, Mar 22, 1999	9.31	10.00	9.25	9.69
454	NYSE	FC	Fri, Mar 19, 1999	10.00	10.00	9.06	9.25
453	NYSE	FC	Thu, Mar 18, 1999	10.94	11.00	9.50	10.13
452	NYSE	FC	Wed, Mar 17, 1999	11.56	11.56	10.88	10.94
451	NYSE	FC	Tue, Mar 16, 1999	12.13	12.13	11.38	11.56
450	NYSE	FC	Mon, Mar 15, 1999	12.56	12.56	12.13	12.13
449	NYSE	FC	Fri, Mar 12, 1999	12.69	12.69	12.44	12.56
448	NYSE	FC	Thu, Mar 11, 1999	12.56	12.81	12.50	12.63
447	NYSE	FC	Wed, Mar 10, 1999	12.50	12.63	12.38	12.50
446	NYSE	FC	Tue, Mar 9, 1999	12.44	12.44	12.25	12.25
445	NYSE	FC	Mon, Mar 8, 1999	12.88	12.88	12.38	12.38
444	NYSE	FC	Fri, Mar 5, 1999	13.00	13.00	12.75	12.75
443	NYSE	FC	Thu, Mar 4, 1999	13.25	13.25	13.00	13.06
442	NYSE	FC	Wed, Mar 3, 1999	12.44	13.31	12.44	13.31
441	NYSE	FC	Tue, Mar 2, 1999	12.38	12.50	12.19	12.31
440	NYSE	FC	Mon, Mar 1, 1999	11.94	12.25	11.88	12.25
439	NYSE	FC	Fri, Feb 26, 1999	12.94	12.94	11.88	11.94
438	NYSE	FC	Thu, Feb 25, 1999	13.44	13.44	12.63	12.81
437	NYSE	FC	Wed, Feb 24, 1999	13.38	13.44	13.31	13.31
436	NYSE	FC	Tue, Feb 23, 1999	13.25	13.50	13.25	13.44
435	NYSE	FC	Mon, Feb 22, 1999	13.19	13.38	13.00	13.38
434	NYSE	FC	Fri, Feb 19, 1999	13.69	13.69	13.25	13.25
433	NYSE	FC	Thu, Feb 18, 1999	14.00	14.00	13.56	13.69
432	NYSE	FC	Wed, Feb 17, 1999	13.94	14.13	13.88	13.94
431	NYSE	FC	Tue, Feb 16, 1999	14.75	14.75	13.88	14.00
430	NYSE	FC	Fri, Feb 12, 1999	14.69	14.69	14.50	14.69
429	NYSE	FC	Thu, Feb 11, 1999	14.88	14.94	14.63	14.63
428	NYSE	FC	Wed, Feb 10, 1999	14.94	15.00	14.94	14.94
427	NYSE	FC	Tue, Feb 9, 1999	14.81	15.00	14.75	14.94
426	NYSE	FC	Mon, Feb 8, 1999	15.00	15.19	14.94	14.94
425	NYSE	FC	Fri, Feb 5, 1999	15.25	15.25	15.00	15.00
424	NYSE	FC	Thu, Feb 4, 1999	15.25	15.38	15.13	15.25
423	NYSE	FC	Wed, Feb 3, 1999	15.31	15.75	15.13	15.38
422	NYSE	FC	Tue, Feb 2, 1999	16.00	16.00	15.38	15.44
421	NYSE	FC	Mon, Feb 1, 1999	16.63	16.63	15.94	16.00
420	NYSE	FC	Fri, Jan 29, 1999	16.06	16.63	16.00	16.63
419	NYSE	FC	Thu, Jan 28, 1999	16.19	16.19	16.06	16.06
418	NYSE	FC	Wed, Jan 27, 1999	16.50	16.69	16.00	16.06
417	NYSE	FC	Tue, Jan 26, 1999	16.69	16.69	16.38	16.44
416	NYSE	FC	Mon, Jan 25, 1999	16.69	16.69	16.50	16.63
415	NYSE	FC	Fri, Jan 22, 1999	16.63	16.75	16.50	16.75
414	NYSE	FC	Thu, Jan 21, 1999	16.69	16.75	16.63	16.63
413	NYSE	FC	Wed, Jan 20, 1999	16.69	16.88	16.63	16.75
412	NYSE	FC	Tue, Jan 19, 1999	16.56	16.88	16.50	16.69
411	NYSE	FC	Fri, Jan 15, 1999	16.88	16.88	16.50	16.50
410	NYSE	FC	Thu, Jan 14, 1999	17.19	17.19	16.88	16.88
409	NYSE	FC	Wed, Jan 13, 1999	17.50	17.56	17.13	17.25
408	NYSE	FC	Tue, Jan 12, 1999	17.38	17.81	17.38	17.63
407	NYSE	FC	Mon, Jan 11, 1999	17.25	17.44	17.19	17.38
406	NYSE	FC	Fri, Jan 8, 1999	16.56	17.25	16.50	17.25
405	NYSE	FC	Thu, Jan 7, 1999	16.44	16.69	16.44	16.56
404	NYSE	FC	Wed, Jan 6, 1999	16.56	16.63	16.38	16.50
403	NYSE	FC	Tue, Jan 5, 1999	17.19	17.19	16.81	16.81
402	NYSE	FC	Mon, Jan 4, 1999	16.63	17.25	16.63	17.13
401	NYSE	FC	Thu, Dec 31, 1998	16.56	16.75	16.31	16.75
400	NYSE	FC	Wed, Dec 30, 1998	16.81	16.88	16.38	16.44
399	NYSE	FC	Tue, Dec 29, 1998	17.00	17.00	16.63	16.88
398	NYSE	FC	Mon, Dec 28, 1998	17.13	17.13	16.69	16.88
397	NYSE	FC	Thu, Dec 24, 1998	17.31	17.50	17.13	17.13
396	NYSE	FC	Wed, Dec 23, 1998	17.50	17.88	17.19	17.25
395	NYSE	FC	Tue, Dec 22, 1998	17.13	17.63	17.13	17.44
394	NYSE	FC	Mon, Dec 21, 1998	17.06	17.38	16.94	17.00
393	NYSE	FC	Fri, Dec 18, 1998	16.88	17.19	16.75	16.94
392	NYSE	FC	Thu, Dec 17, 1998	16.56	16.81	16.56	16.75
391	NYSE	FC	Wed, Dec 16, 1998	16.94	16.94	16.56	16.69
390	NYSE	FC	Tue, Dec 15, 1998	17.50	17.50	16.75	16.81
389	NYSE	FC	Mon, Dec 14, 1998	17.94	17.94	17.25	17.38
388	NYSE	FC	Fri, Dec 11, 1998	17.88	18.00	17.38	17.69
387	NYSE	FC	Thu, Dec 10, 1998	18.38	18.75	17.88	18.00
386	NYSE	FC	Wed, Dec 9, 1998	18.75	18.75	18.50	18.50
385	NYSE	FC	Tue, Dec 8, 1998	18.50	19.06	18.50	18.75
384	NYSE	FC	Mon, Dec 7, 1998	18.75	18.88	18.38	18.63
383	NYSE	FC	Fri, Dec 4, 1998	18.13	18.50	18.13	18.50
382	NYSE	FC	Thu, Dec 3, 1998	18.50	18.56	17.81	18.00
381	NYSE	FC	Wed, Dec 2, 1998	18.75	18.75	18.50	18.50
380	NYSE	FC	Tue, Dec 1, 1998	18.63	18.81	18.25	18.81
379	NYSE	FC	Mon, Nov 30, 1998	18.44	18.75	18.38	18.75
378	NYSE	FC	Fri, Nov 27, 1998	18.50	18.56	18.44	18.56
377	NYSE	FC	Wed, Nov 25, 1998	18.50	18.63	18.38	18.38
376	NYSE	FC	Tue, Nov 24, 1998	18.56	18.56	18.44	18.50
375	NYSE	FC	Mon, Nov 23, 1998	19.19	19.19	18.50	18.56
374	NYSE	FC	Fri, Nov 20, 1998	18.88	19.06	18.88	19.06
373	NYSE	FC	Thu, Nov 19, 1998	19.00	19.38	18.94	19.00
372	NYSE	FC	Wed, Nov 18, 1998	19.25	19.50	18.88	19.00
371	NYSE	FC	Tue, Nov 17, 1998	19.00	19.44	19.00	19.31
370	NYSE	FC	Mon, Nov 16, 1998	18.88	19.13	18.88	19.00
369	NYSE	FC	Fri, Nov 13, 1998	18.56	18.69	18.56	18.69
368	NYSE	FC	Thu, Nov 12, 1998	18.63	18.63	18.50	18.63
367	NYSE	FC	Wed, Nov 11, 1998	18.88	18.94	18.63	18.63
366	NYSE	FC	Tue, Nov 10, 1998	19.38	19.38	18.75	19.00
365	NYSE	FC	Mon, Nov 9, 1998	19.38	19.44	19.06	19.38
364	NYSE	FC	Fri, Nov 6, 1998	19.44	19.63	19.44	19.50
363	NYSE	FC	Thu, Nov 5, 1998	19.19	19.38	19.19	19.38
362	NYSE	FC	Wed, Nov 4, 1998	19.00	19.31	19.00	19.25
361	NYSE	FC	Tue, Nov 3, 1998	19.50	19.50	18.88	18.94
360	NYSE	FC	Mon, Nov 2, 1998	19.63	19.88	19.63	19.63
359	NYSE	FC	Fri, Oct 30, 1998	19.31	19.75	19.31	19.75
358	NYSE	FC	Thu, Oct 29, 1998	19.13	19.31	18.94	19.31
357	NYSE	FC	Wed, Oct 28, 1998	18.81	19.25	18.81	19.19
356	NYSE	FC	Tue, Oct 27, 1998	19.19	19.25	18.81	18.88
355	NYSE	FC	Mon, Oct 26, 1998	19.06	19.25	19.00	19.25
354	NYSE	FC	Fri, Oct 23, 1998	19.00	19.25	19.00	19.06
353	NYSE	FC	Thu, Oct 22, 1998	19.25	19.25	19.00	19.13
352	NYSE	FC	Wed, Oct 21, 1998	19.13	19.38	19.06	19.13
351	NYSE	FC	Tue, Oct 20, 1998	19.06	19.38	19.06	19.25
350	NYSE	FC	Mon, Oct 19, 1998	18.38	18.94	18.38	18.94
349	NYSE	FC	Fri, Oct 16, 1998	17.75	18.31	17.75	18.31
348	NYSE	FC	Thu, Oct 15, 1998	17.50	18.00	17.50	17.88
347	NYSE	FC	Wed, Oct 14, 1998	17.63	17.63	17.50	17.50
346	NYSE	FC	Tue, Oct 13, 1998	17.75	17.75	17.44	17.75
345	NYSE	FC	Mon, Oct 12, 1998	18.38	18.38	17.75	17.75
344	NYSE	FC	Fri, Oct 9, 1998	18.50	18.50	18.44	18.50
343	NYSE	FC	Thu, Oct 8, 1998	18.50	18.63	18.50	18.63
342	NYSE	FC	Wed, Oct 7, 1998	18.69	18.75	18.50	18.56
341	NYSE	FC	Tue, Oct 6, 1998	18.63	18.75	18.50	18.63
340	NYSE	FC	Mon, Oct 5, 1998	19.00	19.00	18.63	18.63
339	NYSE	FC	Fri, Oct 2, 1998	19.38	19.44	18.88	19.13
338	NYSE	FC	Thu, Oct 1, 1998	19.56	19.63	19.13	19.25
337	NYSE	FC	Wed, Sep 30, 1998	19.88	19.88	19.25	19.56
336	NYSE	FC	Tue, Sep 29, 1998	20.00	20.00	19.75	19.75
335	NYSE	FC	Mon, Sep 28, 1998	19.88	20.00	19.88	20.00
334	NYSE	FC	Fri, Sep 25, 1998	20.06	20.06	19.88	19.94
333	NYSE	FC	Thu, Sep 24, 1998	19.94	20.06	19.88	20.00
332	NYSE	FC	Wed, Sep 23, 1998	20.13	20.19	19.94	20.00
331	NYSE	FC	Tue, Sep 22, 1998	20.06	20.19	19.94	20.13
330	NYSE	FC	Mon, Sep 21, 1998	20.13	20.13	19.88	20.06
329	NYSE	FC	Fri, Sep 18, 1998	20.13	20.19	19.94	20.19
328	NYSE	FC	Thu, Sep 17, 1998	19.56	19.75	19.56	19.75
327	NYSE	FC	Wed, Sep 16, 1998	19.63	19.63	19.50	19.56
326	NYSE	FC	Tue, Sep 15, 1998	19.56	19.69	19.50	19.69
325	NYSE	FC	Mon, Sep 14, 1998	19.38	19.63	19.38	19.63
324	NYSE	FC	Fri, Sep 11, 1998	19.25	19.31	19.25	19.25
323	NYSE	FC	Thu, Sep 10, 1998	19.25	19.31	19.25	19.25
322	NYSE	FC	Wed, Sep 9, 1998	19.06	19.31	19.06	19.31
321	NYSE	FC	Tue, Sep 8, 1998	19.13	19.19	19.06	19.06
320	NYSE	FC	Fri, Sep 4, 1998	18.94	19.00	18.94	19.00
319	NYSE	FC	Thu, Sep 3, 1998	18.75	18.94	18.75	18.88
318	NYSE	FC	Wed, Sep 2, 1998	18.69	18.81	18.50	18.81
317	NYSE	FC	Tue, Sep 1, 1998	18.69	18.81	18.31	18.69
316	NYSE	FC	Mon, Aug 31, 1998	18.81	18.81	18.75	18.75
315	NYSE	FC	Fri, Aug 28, 1998	18.88	19.06	18.75	18.75
314	NYSE	FC	Thu, Aug 27, 1998	19.31	19.38	18.88	18.88
313	NYSE	FC	Wed, Aug 26, 1998	19.56	19.56	19.44	19.44
312	NYSE	FC	Tue, Aug 25, 1998	19.56	19.69	19.44	19.44
311	NYSE	FC	Mon, Aug 24, 1998	19.63	19.63	19.44	19.50
310	NYSE	FC	Fri, Aug 21, 1998	20.25	20.25	19.63	19.63
309	NYSE	FC	Thu, Aug 20, 1998	20.56	20.56	20.19	20.25
308	NYSE	FC	Wed, Aug 19, 1998	20.13	20.63	20.13	20.44
307	NYSE	FC	Tue, Aug 18, 1998	19.94	20.00	19.88	19.94
306	NYSE	FC	Mon, Aug 17, 1998	19.44	20.25	19.44	19.94
305	NYSE	FC	Fri, Aug 14, 1998	19.56	19.63	19.50	19.50
304	NYSE	FC	Thu, Aug 13, 1998	19.31	19.69	19.31	19.63
303	NYSE	FC	Wed, Aug 12, 1998	19.19	19.50	19.19	19.38
302	NYSE	FC	Tue, Aug 11, 1998	19.63	19.63	18.88	19.25
301	NYSE	FC	Mon, Aug 10, 1998	19.69	19.75	19.63	19.69
300	NYSE	FC	Fri, Aug 7, 1998	19.50	19.81	19.31	19.63
299	NYSE	FC	Thu, Aug 6, 1998	19.38	19.56	19.31	19.56
298	NYSE	FC	Wed, Aug 5, 1998	19.25	19.44	19.25	19.44
297	NYSE	FC	Tue, Aug 4, 1998	19.25	19.38	19.19	19.25
296	NYSE	FC	Mon, Aug 3, 1998	19.75	19.81	19.25	19.25
295	NYSE	FC	Fri, Jul 31, 1998	19.81	19.88	19.75	19.75
294	NYSE	FC	Thu, Jul 30, 1998	19.94	20.00	19.75	19.81
293	NYSE	FC	Wed, Jul 29, 1998	19.94	20.00	19.88	20.00
292	NYSE	FC	Tue, Jul 28, 1998	20.38	20.38	19.88	20.00
291	NYSE	FC	Mon, Jul 27, 1998	20.00	21.13	20.00	20.34
290	NYSE	FC	Fri, Jul 24, 1998	19.38	20.00	19.38	20.00
289	NYSE	FC	Thu, Jul 23, 1998	19.38	19.44	19.38	19.38
288	NYSE	FC	Wed, Jul 22, 1998	19.38	19.44	19.38	19.44
287	NYSE	FC	Tue, Jul 21, 1998	19.44	19.47	19.31	19.31
286	NYSE	FC	Mon, Jul 20, 1998	19.44	19.50	19.38	19.38
285	NYSE	FC	Fri, Jul 17, 1998	19.44	19.50	19.44	19.44
284	NYSE	FC	Thu, Jul 16, 1998	19.38	19.50	19.31	19.44
283	NYSE	FC	Wed, Jul 15, 1998	19.31	19.44	19.25	19.44
282	NYSE	FC	Tue, Jul 14, 1998	19.25	19.44	19.25	19.31
281	NYSE	FC	Mon, Jul 13, 1998	19.31	19.38	19.25	19.38
280	NYSE	FC	Fri, Jul 10, 1998	19.13	19.38	19.13	19.31
279	NYSE	FC	Thu, Jul 9, 1998	19.38	19.38	19.13	19.25
278	NYSE	FC	Wed, Jul 8, 1998	19.38	19.44	19.31	19.44
277	NYSE	FC	Tue, Jul 7, 1998	19.19	19.50	19.19	19.44
276	NYSE	FC	Mon, Jul 6, 1998	19.31	19.38	19.25	19.25
275	NYSE	FC	Thu, Jul 2, 1998	19.44	19.44	19.25	19.38
274	NYSE	FC	Wed, Jul 1, 1998	19.38	19.44	19.13	19.44
273	NYSE	FC	Tue, Jun 30, 1998	19.00	19.44	19.00	19.25
272	NYSE	FC	Mon, Jun 29, 1998	19.19	19.19	19.00	19.00
271	NYSE	FC	Fri, Jun 26, 1998	19.19	19.38	19.13	19.31
270	NYSE	FC	Thu, Jun 25, 1998	19.19	19.25	19.00	19.25
269	NYSE	FC	Wed, Jun 24, 1998	18.88	19.44	18.88	19.31
268	NYSE	FC	Tue, Jun 23, 1998	18.94	19.00	18.81	18.94
267	NYSE	FC	Mon, Jun 22, 1998	18.94	19.00	18.94	19.00
266	NYSE	FC	Fri, Jun 19, 1998	19.25	19.25	19.06	19.06
265	NYSE	FC	Thu, Jun 18, 1998	19.38	19.50	19.13	19.13
264	NYSE	FC	Wed, Jun 17, 1998	19.63	19.63	19.19	19.44
263	NYSE	FC	Tue, Jun 16, 1998	18.75	19.50	18.75	19.50
262	NYSE	FC	Mon, Jun 15, 1998	18.81	18.81	18.56	18.63
261	NYSE	FC	Fri, Jun 12, 1998	18.81	18.81	18.56	18.81
260	NYSE	FC	Thu, Jun 11, 1998	18.75	18.88	18.69	18.88
259	NYSE	FC	Wed, Jun 10, 1998	19.25	19.25	18.75	18.75
258	NYSE	FC	Tue, Jun 9, 1998	19.44	19.56	19.25	19.25
257	NYSE	FC	Mon, Jun 8, 1998	19.25	19.75	19.19	19.38
256	NYSE	FC	Fri, Jun 5, 1998	19.25	19.31	19.19	19.31
255	NYSE	FC	Thu, Jun 4, 1998	19.31	19.31	19.13	19.31
254	NYSE	FC	Wed, Jun 3, 1998	19.44	19.44	19.31	19.31
253	NYSE	FC	Tue, Jun 2, 1998	19.50	19.69	19.31	19.44
252	NYSE	FC	Mon, Jun 1, 1998	20.00	20.13	19.50	19.50
251	NYSE	FC	Fri, May 29, 1998	19.81	20.13	19.81	20.00
250	NYSE	FC	Thu, May 28, 1998	19.75	19.88	19.25	19.88
249	NYSE	FC	Wed, May 27, 1998	19.75	19.94	19.63	19.94
248	NYSE	FC	Tue, May 26, 1998	20.56	20.63	19.75	19.75
247	NYSE	FC	Fri, May 22, 1998	20.13	20.75	20.00	20.56
246	NYSE	FC	Thu, May 21, 1998	20.75	20.75	19.94	20.25
245	NYSE	FC	Wed, May 20, 1998	20.56	21.00	20.56	20.75
244	NYSE	FC	Tue, May 19, 1998	20.25	21.00	20.25	20.69
243	NYSE	FC	Mon, May 18, 1998	20.19	20.75	20.19	20.38
242	NYSE	FC	Fri, May 15, 1998	21.25	21.56	20.13	20.13
241	NYSE	FC	Thu, May 14, 1998	23.31	23.31	21.25	21.31
240	NYSE	FC	Wed, May 13, 1998	25.13	25.38	24.25	24.31
239	NYSE	FC	Tue, May 12, 1998	25.50	25.50	25.13	25.25
238	NYSE	FC	Mon, May 11, 1998	25.63	25.75	25.50	25.50
237	NYSE	FC	Fri, May 8, 1998	25.63	25.75	25.50	25.75
236	NYSE	FC	Thu, May 7, 1998	25.56	25.63	25.50	25.56
235	NYSE	FC	Wed, May 6, 1998	25.63	25.75	25.50	25.63
234	NYSE	FC	Tue, May 5, 1998	25.50	25.75	25.38	25.75
233	NYSE	FC	Mon, May 4, 1998	25.69	25.75	25.50	25.63
232	NYSE	FC	Fri, May 1, 1998	25.06	25.56	25.00	25.50
231	NYSE	FC	Thu, Apr 30, 1998	24.31	25.00	24.25	25.00
230	NYSE	FC	Wed, Apr 29, 1998	23.88	24.50	23.75	24.31
229	NYSE	FC	Tue, Apr 28, 1998	23.69	24.00	23.44	23.94
228	NYSE	FC	Mon, Apr 27, 1998	24.38	24.38	23.56	23.63
227	NYSE	FC	Fri, Apr 24, 1998	24.50	24.56	24.38	24.38
226	NYSE	FC	Thu, Apr 23, 1998	24.50	24.75	24.44	24.63
225	NYSE	FC	Wed, Apr 22, 1998	24.50	24.50	24.38	24.50
224	NYSE	FC	Tue, Apr 21, 1998	24.13	24.50	24.13	24.50
223	NYSE	FC	Mon, Apr 20, 1998	24.19	24.31	24.13	24.13
222	NYSE	FC	Fri, Apr 17, 1998	24.25	24.38	24.06	24.25
221	NYSE	FC	Thu, Apr 16, 1998	24.69	24.69	24.25	24.25
220	NYSE	FC	Wed, Apr 15, 1998	25.00	25.13	24.88	24.94
219	NYSE	FC	Tue, Apr 14, 1998	24.88	25.06	24.88	24.94
218	NYSE	FC	Mon, Apr 13, 1998	24.88	24.88	24.63	24.88
217	NYSE	FC	Thu, Apr 9, 1998	24.63	24.94	24.50	24.94
216	NYSE	FC	Wed, Apr 8, 1998	24.94	25.13	24.63	24.63
215	NYSE	FC	Tue, Apr 7, 1998	24.81	24.94	24.69	24.94
214	NYSE	FC	Mon, Apr 6, 1998	24.38	24.75	24.25	24.75
213	NYSE	FC	Fri, Apr 3, 1998	24.56	24.56	24.06	24.50
212	NYSE	FC	Thu, Apr 2, 1998	24.81	24.81	24.56	24.56
211	NYSE	FC	Wed, Apr 1, 1998	24.31	24.88	24.25	24.88
210	NYSE	FC	Tue, Mar 31, 1998	23.94	24.31	23.88	24.31
209	NYSE	FC	Mon, Mar 30, 1998	23.88	24.00	23.75	23.88
208	NYSE	FC	Fri, Mar 27, 1998	24.38	24.44	23.94	23.94
207	NYSE	FC	Thu, Mar 26, 1998	24.88	24.88	24.00	24.38
206	NYSE	FC	Wed, Mar 25, 1998	25.00	25.06	24.81	25.00
205	NYSE	FC	Tue, Mar 24, 1998	25.06	25.19	24.50	25.00
204	NYSE	FC	Mon, Mar 23, 1998	24.88	25.19	24.63	25.19
203	NYSE	FC	Fri, Mar 20, 1998	25.13	25.25	25.00	25.00
202	NYSE	FC	Thu, Mar 19, 1998	24.81	25.19	24.81	25.19
201	NYSE	FC	Wed, Mar 18, 1998	24.94	25.13	24.75	24.81
200	NYSE	FC	Tue, Mar 17, 1998	24.44	25.00	24.44	25.00
199	NYSE	FC	Mon, Mar 16, 1998	24.00	24.50	24.00	24.50
198	NYSE	FC	Fri, Mar 13, 1998	24.19	24.25	24.00	24.00
197	NYSE	FC	Thu, Mar 12, 1998	24.31	24.31	24.06	24.19
196	NYSE	FC	Wed, Mar 11, 1998	24.00	24.38	23.88	24.31
195	NYSE	FC	Tue, Mar 10, 1998	24.38	24.38	24.06	24.06
194	NYSE	FC	Mon, Mar 9, 1998	24.88	24.94	24.00	24.25
193	NYSE	FC	Fri, Mar 6, 1998	24.56	25.31	24.56	24.75
192	NYSE	FC	Thu, Mar 5, 1998	24.75	24.81	24.31	24.63
191	NYSE	FC	Wed, Mar 4, 1998	24.88	25.00	24.75	24.88
190	NYSE	FC	Tue, Mar 3, 1998	25.06	25.13	24.88	25.13
189	NYSE	FC	Mon, Mar 2, 1998	24.38	25.13	24.38	25.13
188	NYSE	FC	Fri, Feb 27, 1998	24.31	24.50	23.75	24.38
187	NYSE	FC	Thu, Feb 26, 1998	24.50	24.69	24.25	24.44
186	NYSE	FC	Wed, Feb 25, 1998	24.13	24.63	24.13	24.63
185	NYSE	FC	Tue, Feb 24, 1998	24.31	24.44	24.06	24.25
184	NYSE	FC	Mon, Feb 23, 1998	24.00	24.25	24.00	24.19
183	NYSE	FC	Fri, Feb 20, 1998	23.56	24.00	23.31	24.00
182	NYSE	FC	Thu, Feb 19, 1998	22.94	23.75	22.88	23.69
181	NYSE	FC	Wed, Feb 18, 1998	22.75	23.13	22.75	23.00
180	NYSE	FC	Tue, Feb 17, 1998	22.63	22.81	22.63	22.81
179	NYSE	FC	Fri, Feb 13, 1998	22.06	22.75	22.06	22.75
178	NYSE	FC	Thu, Feb 12, 1998	21.94	22.19	21.88	22.06
177	NYSE	FC	Wed, Feb 11, 1998	22.25	22.38	21.88	21.94
176	NYSE	FC	Tue, Feb 10, 1998	22.06	22.38	21.81	22.38
175	NYSE	FC	Mon, Feb 9, 1998	22.06	22.19	22.00	22.19
174	NYSE	FC	Fri, Feb 6, 1998	21.88	22.25	21.88	22.06
173	NYSE	FC	Thu, Feb 5, 1998	22.25	22.44	22.00	22.00
172	NYSE	FC	Wed, Feb 4, 1998	22.00	22.13	21.88	22.13
171	NYSE	FC	Tue, Feb 3, 1998	22.06	22.06	21.75	22.00
170	NYSE	FC	Mon, Feb 2, 1998	21.88	22.06	21.88	22.00
169	NYSE	FC	Fri, Jan 30, 1998	21.88	22.00	21.75	21.88
168	NYSE	FC	Thu, Jan 29, 1998	21.81	22.13	21.81	21.88
167	NYSE	FC	Wed, Jan 28, 1998	22.00	22.13	21.88	21.94
166	NYSE	FC	Tue, Jan 27, 1998	21.50	22.06	21.38	22.06
165	NYSE	FC	Mon, Jan 26, 1998	21.56	21.69	21.50	21.56
164	NYSE	FC	Fri, Jan 23, 1998	21.94	22.00	21.63	21.63
163	NYSE	FC	Thu, Jan 22, 1998	22.31	22.31	22.00	22.00
162	NYSE	FC	Wed, Jan 21, 1998	22.13	22.31	22.13	22.31
161	NYSE	FC	Tue, Jan 20, 1998	22.44	22.63	21.88	22.25
160	NYSE	FC	Fri, Jan 16, 1998	22.19	22.38	21.94	22.38
159	NYSE	FC	Thu, Jan 15, 1998	22.00	22.06	21.88	21.94
158	NYSE	FC	Wed, Jan 14, 1998	21.75	22.13	21.63	22.13
157	NYSE	FC	Tue, Jan 13, 1998	21.75	22.00	21.31	21.75
156	NYSE	FC	Mon, Jan 12, 1998	21.69	21.81	21.44	21.63
155	NYSE	FC	Fri, Jan 9, 1998	21.56	21.69	21.38	21.69
154	NYSE	FC	Thu, Jan 8, 1998	21.88	22.00	21.69	21.69
153	NYSE	FC	Wed, Jan 7, 1998	21.88	21.94	21.81	21.94
152	NYSE	FC	Tue, Jan 6, 1998	21.88	22.00	21.88	21.88
151	NYSE	FC	Mon, Jan 5, 1998	22.25	22.25	21.88	22.00
150	NYSE	FC	Fri, Jan 2, 1998	22.13	22.38	22.00	22.31
149	NYSE	FC	Wed, Dec 31, 1997	22.63	22.69	22.00	22.00
148	NYSE	FC	Tue, Dec 30, 1997	22.13	23.00	22.06	22.63
147	NYSE	FC	Mon, Dec 29, 1997	21.00	22.00	20.94	21.88
146	NYSE	FC	Fri, Dec 26, 1997	22.19	22.19	20.88	20.94
145	NYSE	FC	Wed, Dec 24, 1997	22.75	22.75	22.25	22.25
144	NYSE	FC	Tue, Dec 23, 1997	22.25	22.88	22.25	22.88
143	NYSE	FC	Mon, Dec 22, 1997	22.31	22.31	22.00	22.13
142	NYSE	FC	Fri, Dec 19, 1997	21.81	22.38	21.75	22.31
141	NYSE	FC	Thu, Dec 18, 1997	22.38	22.38	21.81	21.81
140	NYSE	FC	Wed, Dec 17, 1997	22.44	22.50	22.31	22.38
139	NYSE	FC	Tue, Dec 16, 1997	22.13	22.44	22.00	22.44
138	NYSE	FC	Mon, Dec 15, 1997	22.13	22.25	21.88	22.19
137	NYSE	FC	Fri, Dec 12, 1997	21.56	22.25	21.50	22.25
136	NYSE	FC	Thu, Dec 11, 1997	21.75	21.75	21.50	21.56
135	NYSE	FC	Wed, Dec 10, 1997	21.38	21.88	21.38	21.88
134	NYSE	FC	Tue, Dec 9, 1997	21.31	21.94	21.13	21.25
133	NYSE	FC	Mon, Dec 8, 1997	21.38	21.50	21.19	21.31
132	NYSE	FC	Fri, Dec 5, 1997	21.38	21.63	21.38	21.38
131	NYSE	FC	Thu, Dec 4, 1997	21.75	21.75	21.31	21.50
130	NYSE	FC	Wed, Dec 3, 1997	21.50	22.00	20.75	22.00
129	NYSE	FC	Tue, Dec 2, 1997	21.25	21.50	20.88	21.50
128	NYSE	FC	Mon, Dec 1, 1997	21.44	21.44	21.13	21.13
127	NYSE	FC	Fri, Nov 28, 1997	21.50	21.50	21.13	21.19
126	NYSE	FC	Wed, Nov 26, 1997	21.88	21.88	21.25	21.50
125	NYSE	FC	Tue, Nov 25, 1997	22.00	22.13	21.88	21.94
124	NYSE	FC	Mon, Nov 24, 1997	22.13	22.25	22.00	22.00
123	NYSE	FC	Fri, Nov 21, 1997	22.25	22.50	22.25	22.25
122	NYSE	FC	Thu, Nov 20, 1997	22.00	22.13	22.00	22.06
121	NYSE	FC	Wed, Nov 19, 1997	22.13	22.13	21.88	22.00
120	NYSE	FC	Tue, Nov 18, 1997	22.25	22.25	22.19	22.25
119	NYSE	FC	Mon, Nov 17, 1997	22.38	22.63	22.13	22.25
118	NYSE	FC	Fri, Nov 14, 1997	22.19	22.25	22.13	22.25
117	NYSE	FC	Thu, Nov 13, 1997	22.50	22.50	22.06	22.06
116	NYSE	FC	Wed, Nov 12, 1997	22.13	22.38	22.00	22.25
115	NYSE	FC	Tue, Nov 11, 1997	21.94	22.00	21.63	22.00
114	NYSE	FC	Mon, Nov 10, 1997	22.25	22.38	22.00	22.06
113	NYSE	FC	Fri, Nov 7, 1997	21.94	22.25	21.75	22.06
112	NYSE	FC	Thu, Nov 6, 1997	22.13	22.25	22.00	22.06
111	NYSE	FC	Wed, Nov 5, 1997	22.38	22.50	21.75	22.00
110	NYSE	FC	Tue, Nov 4, 1997	22.50	22.63	22.19	22.38
109	NYSE	FC	Mon, Nov 3, 1997	22.44	22.88	22.25	22.44
108	NYSE	FC	Fri, Oct 31, 1997	22.56	22.63	22.31	22.44
107	NYSE	FC	Thu, Oct 30, 1997	22.38	22.88	22.38	22.69
106	NYSE	FC	Wed, Oct 29, 1997	22.94	23.25	22.25	22.50
105	NYSE	FC	Tue, Oct 28, 1997	21.81	23.00	21.75	22.88
104	NYSE	FC	Mon, Oct 27, 1997	23.56	23.56	22.63	22.81
103	NYSE	FC	Fri, Oct 24, 1997	23.94	24.00	23.56	23.75
102	NYSE	FC	Thu, Oct 23, 1997	23.75	24.13	23.63	23.88
101	NYSE	FC	Wed, Oct 22, 1997	24.00	24.19	23.63	23.88
100	NYSE	FC	Tue, Oct 21, 1997	24.63	24.63	24.00	24.00
99	NYSE	FC	Mon, Oct 20, 1997	24.13	24.50	24.06	24.50
98	NYSE	FC	Fri, Oct 17, 1997	24.13	24.31	23.88	24.19
97	NYSE	FC	Thu, Oct 16, 1997	24.94	25.00	24.19	24.31
96	NYSE	FC	Wed, Oct 15, 1997	24.63	25.13	24.63	24.94
95	NYSE	FC	Tue, Oct 14, 1997	26.13	26.13	24.13	25.13
94	NYSE	FC	Mon, Oct 13, 1997	24.94	26.06	24.94	26.00
93	NYSE	FC	Fri, Oct 10, 1997	25.00	25.00	24.50	24.69
92	NYSE	FC	Thu, Oct 9, 1997	26.00	26.06	24.75	25.00
91	NYSE	FC	Wed, Oct 8, 1997	26.00	26.19	26.00	26.00
90	NYSE	FC	Tue, Oct 7, 1997	25.69	26.13	25.69	26.13
89	NYSE	FC	Mon, Oct 6, 1997	25.63	25.81	25.50	25.75
88	NYSE	FC	Fri, Oct 3, 1997	26.88	26.88	25.56	25.63
87	NYSE	FC	Thu, Oct 2, 1997	27.38	27.38	26.63	26.63
86	NYSE	FC	Wed, Oct 1, 1997	27.81	28.13	27.25	27.63
85	NYSE	FC	Tue, Sep 30, 1997	26.50	27.94	26.00	27.94
84	NYSE	FC	Mon, Sep 29, 1997	26.50	26.63	26.38	26.63
83	NYSE	FC	Fri, Sep 26, 1997	25.88	26.44	25.63	26.44
82	NYSE	FC	Thu, Sep 25, 1997	26.13	26.38	25.94	26.00
81	NYSE	FC	Wed, Sep 24, 1997	26.13	26.25	26.06	26.25
80	NYSE	FC	Tue, Sep 23, 1997	25.88	26.25	25.50	26.25
79	NYSE	FC	Mon, Sep 22, 1997	26.06	26.25	25.94	26.00
78	NYSE	FC	Fri, Sep 19, 1997	25.88	26.06	25.88	26.06
77	NYSE	FC	Thu, Sep 18, 1997	26.13	26.19	25.88	25.88
76	NYSE	FC	Wed, Sep 17, 1997	25.94	26.25	25.94	26.25
75	NYSE	FC	Tue, Sep 16, 1997	25.75	25.88	25.69	25.88
74	NYSE	FC	Mon, Sep 15, 1997	25.38	25.88	25.38	25.69
73	NYSE	FC	Fri, Sep 12, 1997	24.81	25.25	24.50	25.25
72	NYSE	FC	Thu, Sep 11, 1997	23.75	24.75	23.69	24.63
71	NYSE	FC	Wed, Sep 10, 1997	23.81	24.00	23.63	24.00
70	NYSE	FC	Tue, Sep 9, 1997	23.25	24.00	23.13	23.75
69	NYSE	FC	Mon, Sep 8, 1997	23.69	23.88	23.38	23.38
68	NYSE	FC	Fri, Sep 5, 1997	23.56	23.75	23.31	23.69
67	NYSE	FC	Thu, Sep 4, 1997	24.00	24.25	23.56	23.63
66	NYSE	FC	Wed, Sep 3, 1997	24.56	24.81	24.00	24.13
65	NYSE	FC	Tue, Sep 2, 1997	24.75	24.88	24.75	24.81
64	NYSE	FC	Fri, Aug 29, 1997	24.75	24.88	24.50	24.88
63	NYSE	FC	Thu, Aug 28, 1997	24.50	24.75	24.50	24.69
62	NYSE	FC	Wed, Aug 27, 1997	24.63	24.75	24.50	24.56
61	NYSE	FC	Tue, Aug 26, 1997	24.56	24.69	24.50	24.50
60	NYSE	FC	Mon, Aug 25, 1997	24.63	24.75	24.56	24.56
59	NYSE	FC	Fri, Aug 22, 1997	24.69	24.75	24.50	24.75
58	NYSE	FC	Thu, Aug 21, 1997	24.88	24.88	24.63	24.88
57	NYSE	FC	Wed, Aug 20, 1997	25.13	25.13	24.50	24.75
56	NYSE	FC	Tue, Aug 19, 1997	25.44	25.63	25.00	25.00
55	NYSE	FC	Mon, Aug 18, 1997	25.44	25.50	25.25	25.31
54	NYSE	FC	Fri, Aug 15, 1997	25.63	25.75	25.38	25.50
53	NYSE	FC	Thu, Aug 14, 1997	25.75	25.88	25.63	25.88
52	NYSE	FC	Wed, Aug 13, 1997	25.63	25.88	25.50	25.88
51	NYSE	FC	Tue, Aug 12, 1997	25.38	25.94	25.38	25.69
50	NYSE	FC	Mon, Aug 11, 1997	25.31	25.50	25.25	25.38
49	NYSE	FC	Fri, Aug 8, 1997	25.94	26.00	24.94	25.44
48	NYSE	FC	Thu, Aug 7, 1997	25.88	26.00	25.88	26.00
47	NYSE	FC	Wed, Aug 6, 1997	26.31	26.44	25.88	26.00
46	NYSE	FC	Tue, Aug 5, 1997	26.25	26.50	26.25	26.50
45	NYSE	FC	Mon, Aug 4, 1997	26.25	26.38	26.00	26.38
44	NYSE	FC	Fri, Aug 1, 1997	26.50	26.50	26.06	26.50
43	NYSE	FC	Thu, Jul 31, 1997	26.19	26.56	26.19	26.50
42	NYSE	FC	Wed, Jul 30, 1997	26.56	26.56	26.19	26.19
41	NYSE	FC	Tue, Jul 29, 1997	26.75	26.75	25.63	26.63
40	NYSE	FC	Mon, Jul 28, 1997	26.81	27.00	26.81	27.00
39	NYSE	FC	Fri, Jul 25, 1997	27.13	27.13	26.63	26.81
38	NYSE	FC	Thu, Jul 24, 1997	27.25	27.25	26.88	26.88
37	NYSE	FC	Wed, Jul 23, 1997	27.13	27.44	27.00	27.25
36	NYSE	FC	Tue, Jul 22, 1997	27.88	28.00	27.13	27.25
35	NYSE	FC	Mon, Jul 21, 1997	27.25	27.88	27.13	27.75
34	NYSE	FC	Fri, Jul 18, 1997	27.88	27.88	27.00	27.38
33	NYSE	FC	Thu, Jul 17, 1997	28.13	28.31	27.88	27.88
32	NYSE	FC	Wed, Jul 16, 1997	28.19	28.25	28.00	28.25
31	NYSE	FC	Tue, Jul 15, 1997	27.94	28.25	27.94	28.25
30	NYSE	FC	Mon, Jul 14, 1997	27.88	28.19	27.81	27.94
29	NYSE	FC	Fri, Jul 11, 1997	27.88	28.19	27.88	27.88
28	NYSE	FC	Thu, Jul 10, 1997	27.13	28.13	27.06	27.88
27	NYSE	FC	Wed, Jul 9, 1997	26.38	27.25	26.38	27.25
26	NYSE	FC	Tue, Jul 8, 1997	26.25	26.81	26.13	26.38
25	NYSE	FC	Mon, Jul 7, 1997	26.13	26.38	26.13	26.38
24	NYSE	FC	Thu, Jul 3, 1997	26.31	26.44	26.13	26.19
23	NYSE	FC	Wed, Jul 2, 1997	26.25	26.50	26.19	26.50
22	NYSE	FC	Tue, Jul 1, 1997	25.31	26.38	25.19	26.38
21	NYSE	FC	Mon, Jun 30, 1997	25.00	25.38	25.00	25.31
20	NYSE	FC	Fri, Jun 27, 1997	24.88	25.00	24.88	24.88
19	NYSE	FC	Thu, Jun 26, 1997	25.75	25.75	24.88	24.88
18	NYSE	FC	Wed, Jun 25, 1997	26.38	26.38	25.75	25.75
17	NYSE	FC	Tue, Jun 24, 1997	25.88	26.25	25.75	26.25
16	NYSE	FC	Mon, Jun 23, 1997	26.25	26.38	25.50	25.50
15	NYSE	FC	Fri, Jun 20, 1997	25.63	26.38	25.50	26.38
14	NYSE	FC	Thu, Jun 19, 1997	25.50	26.13	25.38	26.00
13	NYSE	FC	Wed, Jun 18, 1997	24.88	25.50	24.88	25.50
12	NYSE	FC	Tue, Jun 17, 1997	24.75	25.00	24.63	25.00
11	NYSE	FC	Mon, Jun 16, 1997	24.88	25.00	24.63	24.63
10	NYSE	FC	Fri, Jun 13, 1997	24.75	25.00	24.75	25.00
9	NYSE	FC	Thu, Jun 12, 1997	24.75	25.00	24.63	24.88
8	NYSE	FC	Wed, Jun 11, 1997	24.13	25.00	24.13	24.75
7	NYSE	FC	Tue, Jun 10, 1997	24.25	24.25	23.75	24.13
6	NYSE	FC	Mon, Jun 9, 1997	24.13	24.25	24.00	24.13
5	NYSE	FC	Fri, Jun 6, 1997	24.63	24.63	23.75	24.13
4	NYSE	FC	Thu, Jun 5, 1997	24.50	24.75	24.25	24.75
3	NYSE	FC	Wed, Jun 4, 1997	25.63	25.63	24.63	24.75
2	NYSE	FC	Tue, Jun 3, 1997	24.75	26.00	24.63	25.88
1	NYSE	FC	Mon, Jun 2, 1997	24.00	24.75	24.00	24.75
#	Exchange	Symbol	Date	Open	High	Low	Close

Franklin Covey Co NYSE:FC 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