First Trust Energy Income & Growth Fund NYSE:FEN Historical Prices

Below are the 4957 trading days of historical prices for FEN.

#	Exchange	Symbol	Date	Open	High	Low	Close
4957	NYSE	FEN	Wed, Mar 6, 2024	15.42	15.50	15.42	15.46
4956	NYSE	FEN	Tue, Mar 5, 2024	15.26	15.50	15.26	15.43
4955	NYSE	FEN	Mon, Mar 4, 2024	15.38	15.41	15.29	15.33
4954	NYSE	FEN	Fri, Mar 1, 2024	15.03	15.42	14.97	15.42
4953	NYSE	FEN	Thu, Feb 29, 2024	14.67	14.84	14.64	14.79
4952	NYSE	FEN	Wed, Feb 28, 2024	14.66	14.81	14.64	14.64
4951	NYSE	FEN	Tue, Feb 27, 2024	14.63	14.75	14.63	14.70
4950	NYSE	FEN	Mon, Feb 26, 2024	14.70	14.75	14.61	14.70
4949	NYSE	FEN	Fri, Feb 23, 2024	14.84	14.84	14.72	14.82
4948	NYSE	FEN	Thu, Feb 22, 2024	14.80	14.85	14.72	14.83
4947	NYSE	FEN	Wed, Feb 21, 2024	14.63	14.85	14.63	14.83
4946	NYSE	FEN	Tue, Feb 20, 2024	14.56	14.77	14.56	14.72
4945	NYSE	FEN	Fri, Feb 16, 2024	14.11	14.63	14.09	14.53
4944	NYSE	FEN	Thu, Feb 15, 2024	14.19	14.53	14.19	14.46
4943	NYSE	FEN	Wed, Feb 14, 2024	14.15	14.25	14.07	14.25
4942	NYSE	FEN	Tue, Feb 13, 2024	14.14	14.24	14.09	14.15
4941	NYSE	FEN	Mon, Feb 12, 2024	14.09	14.31	14.09	14.28
4940	NYSE	FEN	Fri, Feb 9, 2024	14.16	14.18	14.09	14.13
4939	NYSE	FEN	Thu, Feb 8, 2024	14.09	14.16	14.08	14.10
4938	NYSE	FEN	Wed, Feb 7, 2024	13.99	14.12	13.99	14.09
4937	NYSE	FEN	Tue, Feb 6, 2024	14.03	14.15	13.96	13.98
4936	NYSE	FEN	Mon, Feb 5, 2024	14.04	14.18	14.04	14.09
4935	NYSE	FEN	Fri, Feb 2, 2024	14.58	14.58	14.27	14.29
4934	NYSE	FEN	Thu, Feb 1, 2024	14.45	14.59	14.40	14.49
4933	NYSE	FEN	Wed, Jan 31, 2024	14.61	14.61	14.47	14.53
4932	NYSE	FEN	Tue, Jan 30, 2024	14.54	14.54	14.25	14.52
4931	NYSE	FEN	Mon, Jan 29, 2024	14.49	14.63	14.38	14.63
4930	NYSE	FEN	Fri, Jan 26, 2024	14.30	14.47	14.30	14.46
4929	NYSE	FEN	Thu, Jan 25, 2024	14.12	14.34	14.12	14.30
4928	NYSE	FEN	Wed, Jan 24, 2024	14.22	14.24	14.07	14.09
4927	NYSE	FEN	Tue, Jan 23, 2024	14.21	14.34	14.21	14.21
4926	NYSE	FEN	Mon, Jan 22, 2024	14.20	14.39	14.16	14.20
4925	NYSE	FEN	Fri, Jan 19, 2024	14.53	14.58	14.45	14.20
4924	NYSE	FEN	Thu, Jan 18, 2024	14.64	14.72	14.48	14.57
4923	NYSE	FEN	Wed, Jan 17, 2024	14.64	14.67	14.55	14.63
4922	NYSE	FEN	Tue, Jan 16, 2024	14.78	14.83	14.57	14.65
4921	NYSE	FEN	Fri, Jan 12, 2024	14.71	14.90	14.71	14.78
4920	NYSE	FEN	Thu, Jan 11, 2024	14.77	14.85	14.62	14.79
4919	NYSE	FEN	Wed, Jan 10, 2024	14.63	15.00	14.63	14.81
4918	NYSE	FEN	Tue, Jan 9, 2024	14.68	14.79	14.60	14.68
4917	NYSE	FEN	Mon, Jan 8, 2024	14.53	14.74	14.53	14.74
4916	NYSE	FEN	Fri, Jan 5, 2024	14.66	14.80	14.58	14.61
4915	NYSE	FEN	Thu, Jan 4, 2024	14.70	14.87	14.55	14.56
4914	NYSE	FEN	Wed, Jan 3, 2024	14.71	14.84	14.14	14.68
4913	NYSE	FEN	Tue, Jan 2, 2024	14.61	14.90	14.55	14.66
4912	NYSE	FEN	Fri, Dec 29, 2023	14.53	14.67	14.48	14.48
4911	NYSE	FEN	Thu, Dec 28, 2023	14.57	14.70	14.57	14.68
4910	NYSE	FEN	Wed, Dec 27, 2023	14.64	14.72	14.48	14.60
4909	NYSE	FEN	Tue, Dec 26, 2023	14.50	14.58	14.36	14.48
4908	NYSE	FEN	Fri, Dec 22, 2023	14.53	14.83	14.29	14.46
4907	NYSE	FEN	Thu, Dec 21, 2023	14.56	14.67	14.47	14.48
4906	NYSE	FEN	Wed, Dec 20, 2023	14.72	14.77	14.55	14.67
4905	NYSE	FEN	Tue, Dec 19, 2023	14.55	14.92	14.55	14.68
4904	NYSE	FEN	Mon, Dec 18, 2023	14.69	14.76	14.57	14.72
4903	NYSE	FEN	Fri, Dec 15, 2023	14.63	14.65	14.50	14.55
4902	NYSE	FEN	Thu, Dec 14, 2023	14.65	14.99	14.64	14.78
4901	NYSE	FEN	Wed, Dec 13, 2023	14.43	14.77	14.40	14.45
4900	NYSE	FEN	Tue, Dec 12, 2023	14.51	14.57	14.32	14.50
4899	NYSE	FEN	Mon, Dec 11, 2023	14.68	14.75	14.52	14.53
4898	NYSE	FEN	Fri, Dec 8, 2023	14.58	14.86	14.48	14.68
4897	NYSE	FEN	Thu, Dec 7, 2023	14.53	14.94	14.53	14.68
4896	NYSE	FEN	Wed, Dec 6, 2023	14.70	14.80	14.61	14.68
4895	NYSE	FEN	Tue, Dec 5, 2023	14.64	14.77	14.45	14.76
4894	NYSE	FEN	Mon, Dec 4, 2023	14.61	14.73	14.58	14.65
4893	NYSE	FEN	Fri, Dec 1, 2023	14.73	14.79	14.60	14.67
4892	NYSE	FEN	Thu, Nov 30, 2023	14.45	14.74	14.41	14.73
4891	NYSE	FEN	Wed, Nov 29, 2023	14.45	14.56	14.40	14.47
4890	NYSE	FEN	Tue, Nov 28, 2023	14.35	14.43	14.32	14.36
4889	NYSE	FEN	Mon, Nov 27, 2023	14.46	14.46	14.30	14.35
4888	NYSE	FEN	Fri, Nov 24, 2023	14.39	14.56	14.35	14.39
4887	NYSE	FEN	Wed, Nov 22, 2023	14.37	14.49	14.31	14.39
4886	NYSE	FEN	Tue, Nov 21, 2023	14.18	14.57	14.16	14.41
4885	NYSE	FEN	Mon, Nov 20, 2023	14.52	14.60	14.26	14.47
4884	NYSE	FEN	Fri, Nov 17, 2023	14.37	14.60	14.16	14.60
4883	NYSE	FEN	Thu, Nov 16, 2023	14.53	14.74	14.24	14.40
4882	NYSE	FEN	Wed, Nov 15, 2023	14.50	14.65	14.27	14.64
4881	NYSE	FEN	Tue, Nov 14, 2023	14.45	14.57	14.33	14.54
4880	NYSE	FEN	Mon, Nov 13, 2023	14.26	14.40	14.18	14.26
4879	NYSE	FEN	Fri, Nov 10, 2023	14.37	14.39	14.17	14.26
4878	NYSE	FEN	Thu, Nov 9, 2023	14.27	14.48	14.24	14.35
4877	NYSE	FEN	Wed, Nov 8, 2023	14.37	14.40	14.21	14.35
4876	NYSE	FEN	Tue, Nov 7, 2023	14.49	14.51	14.35	14.41
4875	NYSE	FEN	Mon, Nov 6, 2023	14.59	14.65	14.52	14.57
4874	NYSE	FEN	Fri, Nov 3, 2023	14.70	14.73	14.47	14.59
4873	NYSE	FEN	Thu, Nov 2, 2023	14.26	14.74	14.25	14.74
4872	NYSE	FEN	Wed, Nov 1, 2023	14.11	14.55	14.03	14.24
4871	NYSE	FEN	Tue, Oct 31, 2023	14.10	14.17	13.99	14.15
4870	NYSE	FEN	Mon, Oct 30, 2023	14.02	14.06	13.92	14.06
4869	NYSE	FEN	Fri, Oct 27, 2023	13.85	14.13	13.85	14.02
4868	NYSE	FEN	Thu, Oct 26, 2023	13.93	14.02	13.81	13.93
4867	NYSE	FEN	Wed, Oct 25, 2023	13.95	14.20	13.82	13.91
4866	NYSE	FEN	Tue, Oct 24, 2023	13.84	14.21	13.80	14.02
4865	NYSE	FEN	Mon, Oct 23, 2023	12.95	13.01	12.80	12.82
4864	NYSE	FEN	Fri, Oct 20, 2023	13.04	13.12	13.00	13.01
4863	NYSE	FEN	Thu, Oct 19, 2023	13.56	13.56	13.36	13.10
4862	NYSE	FEN	Wed, Oct 18, 2023	13.50	13.55	13.45	13.50
4861	NYSE	FEN	Tue, Oct 17, 2023	13.52	13.57	13.47	13.52
4860	NYSE	FEN	Mon, Oct 16, 2023	13.39	13.52	13.38	13.48
4859	NYSE	FEN	Fri, Oct 13, 2023	13.23	13.41	13.21	13.35
4858	NYSE	FEN	Thu, Oct 12, 2023	13.21	13.22	13.10	13.18
4857	NYSE	FEN	Wed, Oct 11, 2023	13.09	13.20	13.02	13.17
4856	NYSE	FEN	Tue, Oct 10, 2023	13.04	13.16	12.92	13.09
4855	NYSE	FEN	Mon, Oct 9, 2023	12.83	13.04	12.78	12.99
4854	NYSE	FEN	Fri, Oct 6, 2023	12.66	12.80	12.53	12.74
4853	NYSE	FEN	Thu, Oct 5, 2023	12.67	12.80	12.67	12.71
4852	NYSE	FEN	Wed, Oct 4, 2023	12.78	12.85	12.63	12.75
4851	NYSE	FEN	Tue, Oct 3, 2023	12.87	12.93	12.71	12.82
4850	NYSE	FEN	Mon, Oct 2, 2023	13.11	13.15	12.91	12.96
4849	NYSE	FEN	Fri, Sep 29, 2023	13.33	13.39	13.14	13.15
4848	NYSE	FEN	Thu, Sep 28, 2023	13.45	13.52	13.34	13.39
4847	NYSE	FEN	Wed, Sep 27, 2023	13.58	13.62	13.45	13.45
4846	NYSE	FEN	Tue, Sep 26, 2023	13.66	13.66	13.48	13.54
4845	NYSE	FEN	Mon, Sep 25, 2023	13.59	13.75	13.59	13.67
4844	NYSE	FEN	Fri, Sep 22, 2023	13.65	13.75	13.63	13.63
4843	NYSE	FEN	Thu, Sep 21, 2023	13.75	13.75	13.59	13.61
4842	NYSE	FEN	Wed, Sep 20, 2023	13.84	14.00	13.65	13.67
4841	NYSE	FEN	Tue, Sep 19, 2023	13.89	13.95	13.81	13.92
4840	NYSE	FEN	Mon, Sep 18, 2023	13.84	13.93	13.76	13.85
4839	NYSE	FEN	Fri, Sep 15, 2023	13.95	13.95	13.73	13.79
4838	NYSE	FEN	Thu, Sep 14, 2023	13.85	13.98	13.83	13.96
4837	NYSE	FEN	Wed, Sep 13, 2023	13.76	13.77	13.64	13.76
4836	NYSE	FEN	Tue, Sep 12, 2023	13.70	13.83	13.70	13.75
4835	NYSE	FEN	Mon, Sep 11, 2023	13.78	13.86	13.68	13.69
4834	NYSE	FEN	Fri, Sep 8, 2023	13.73	13.86	13.71	13.82
4833	NYSE	FEN	Thu, Sep 7, 2023	13.56	13.80	13.56	13.70
4832	NYSE	FEN	Wed, Sep 6, 2023	13.74	13.82	13.62	13.62
4831	NYSE	FEN	Tue, Sep 5, 2023	13.91	13.91	13.78	13.78
4830	NYSE	FEN	Fri, Sep 1, 2023	13.90	13.96	13.85	13.90
4829	NYSE	FEN	Thu, Aug 31, 2023	13.86	13.87	13.77	13.81
4828	NYSE	FEN	Wed, Aug 30, 2023	13.90	13.93	13.74	13.76
4827	NYSE	FEN	Tue, Aug 29, 2023	13.74	13.88	13.72	13.86
4826	NYSE	FEN	Mon, Aug 28, 2023	13.73	13.89	13.73	13.77
4825	NYSE	FEN	Fri, Aug 25, 2023	13.77	13.83	13.71	13.73
4824	NYSE	FEN	Thu, Aug 24, 2023	13.72	13.92	13.70	13.71
4823	NYSE	FEN	Wed, Aug 23, 2023	13.87	13.87	13.84	13.86
4822	NYSE	FEN	Tue, Aug 22, 2023	13.95	13.95	13.82	13.87
4821	NYSE	FEN	Mon, Aug 21, 2023	13.93	13.98	13.84	13.88
4820	NYSE	FEN	Fri, Aug 18, 2023	13.87	13.95	13.83	13.91
4819	NYSE	FEN	Thu, Aug 17, 2023	13.98	13.98	13.84	13.87
4818	NYSE	FEN	Wed, Aug 16, 2023	13.90	14.03	13.82	13.83
4817	NYSE	FEN	Tue, Aug 15, 2023	14.05	14.05	13.90	13.90
4816	NYSE	FEN	Mon, Aug 14, 2023	14.15	14.17	14.07	14.08
4815	NYSE	FEN	Fri, Aug 11, 2023	14.07	14.22	14.07	14.17
4814	NYSE	FEN	Thu, Aug 10, 2023	14.03	14.23	14.01	14.01
4813	NYSE	FEN	Wed, Aug 9, 2023	13.91	14.19	13.90	14.02
4812	NYSE	FEN	Tue, Aug 8, 2023	14.11	14.11	13.86	14.00
4811	NYSE	FEN	Mon, Aug 7, 2023	14.00	14.74	14.00	14.20
4810	NYSE	FEN	Fri, Aug 4, 2023	14.32	14.32	14.05	14.05
4809	NYSE	FEN	Thu, Aug 3, 2023	13.96	14.48	13.92	14.40
4808	NYSE	FEN	Wed, Aug 2, 2023	14.08	14.12	13.97	14.00
4807	NYSE	FEN	Tue, Aug 1, 2023	14.23	14.24	14.02	14.21
4806	NYSE	FEN	Mon, Jul 31, 2023	14.08	14.30	13.98	14.27
4805	NYSE	FEN	Fri, Jul 28, 2023	13.78	13.92	13.78	13.92
4804	NYSE	FEN	Thu, Jul 27, 2023	13.91	14.03	13.80	13.80
4803	NYSE	FEN	Wed, Jul 26, 2023	13.88	14.02	13.85	13.88
4802	NYSE	FEN	Tue, Jul 25, 2023	13.99	14.06	13.89	13.95
4801	NYSE	FEN	Mon, Jul 24, 2023	14.11	14.22	14.09	14.09
4800	NYSE	FEN	Fri, Jul 21, 2023	14.04	14.23	13.96	14.10
4799	NYSE	FEN	Thu, Jul 20, 2023	14.08	14.35	14.08	14.01
4798	NYSE	FEN	Wed, Jul 19, 2023	13.88	14.11	13.88	14.10
4797	NYSE	FEN	Tue, Jul 18, 2023	13.61	13.90	13.61	13.87
4796	NYSE	FEN	Mon, Jul 17, 2023	13.53	13.73	13.53	13.63
4795	NYSE	FEN	Fri, Jul 14, 2023	13.75	13.80	13.55	13.55
4794	NYSE	FEN	Thu, Jul 13, 2023	13.65	13.80	13.65	13.73
4793	NYSE	FEN	Wed, Jul 12, 2023	13.80	13.80	13.68	13.72
4792	NYSE	FEN	Tue, Jul 11, 2023	13.60	13.72	13.54	13.72
4791	NYSE	FEN	Mon, Jul 10, 2023	13.50	13.62	13.41	13.52
4790	NYSE	FEN	Fri, Jul 7, 2023	13.33	13.56	13.33	13.56
4789	NYSE	FEN	Thu, Jul 6, 2023	13.77	13.77	13.33	13.37
4788	NYSE	FEN	Wed, Jul 5, 2023	13.98	14.02	13.70	13.77
4787	NYSE	FEN	Mon, Jul 3, 2023	13.85	13.98	13.82	13.98
4786	NYSE	FEN	Fri, Jun 30, 2023	13.61	13.94	13.58	13.93
4785	NYSE	FEN	Thu, Jun 29, 2023	13.49	13.69	13.48	13.61
4784	NYSE	FEN	Wed, Jun 28, 2023	13.35	13.54	13.30	13.50
4783	NYSE	FEN	Tue, Jun 27, 2023	13.31	13.45	13.24	13.44
4782	NYSE	FEN	Mon, Jun 26, 2023	12.66	13.35	12.66	13.31
4781	NYSE	FEN	Fri, Jun 23, 2023	12.70	12.80	12.66	12.66
4780	NYSE	FEN	Thu, Jun 22, 2023	12.88	12.88	12.78	12.81
4779	NYSE	FEN	Wed, Jun 21, 2023	12.77	12.98	12.77	12.88
4778	NYSE	FEN	Tue, Jun 20, 2023	12.99	13.04	12.87	12.89
4777	NYSE	FEN	Fri, Jun 16, 2023	12.94	13.05	12.94	12.99
4776	NYSE	FEN	Thu, Jun 15, 2023	12.75	12.97	12.74	12.96
4775	NYSE	FEN	Wed, Jun 14, 2023	13.00	13.07	12.66	12.72
4774	NYSE	FEN	Tue, Jun 13, 2023	12.75	12.96	12.75	12.92
4773	NYSE	FEN	Mon, Jun 12, 2023	12.85	12.92	12.69	12.73
4772	NYSE	FEN	Fri, Jun 9, 2023	13.02	13.02	12.87	12.88
4771	NYSE	FEN	Thu, Jun 8, 2023	12.99	13.03	12.90	13.02
4770	NYSE	FEN	Wed, Jun 7, 2023	12.70	12.99	12.70	12.98
4769	NYSE	FEN	Tue, Jun 6, 2023	12.68	12.73	12.64	12.68
4768	NYSE	FEN	Mon, Jun 5, 2023	12.76	12.77	12.68	12.72
4767	NYSE	FEN	Fri, Jun 2, 2023	12.65	12.77	12.63	12.72
4766	NYSE	FEN	Thu, Jun 1, 2023	12.39	12.57	12.39	12.54
4765	NYSE	FEN	Wed, May 31, 2023	12.44	12.55	12.37	12.43
4764	NYSE	FEN	Tue, May 30, 2023	12.50	12.64	12.48	12.55
4763	NYSE	FEN	Fri, May 26, 2023	12.59	12.67	12.57	12.63
4762	NYSE	FEN	Thu, May 25, 2023	12.65	12.75	12.53	12.62
4761	NYSE	FEN	Wed, May 24, 2023	12.88	12.91	12.74	12.75
4760	NYSE	FEN	Tue, May 23, 2023	12.94	12.99	12.88	12.91
4759	NYSE	FEN	Mon, May 22, 2023	13.08	13.17	12.93	12.94
4758	NYSE	FEN	Fri, May 19, 2023	13.10	13.18	13.06	13.12
4757	NYSE	FEN	Thu, May 18, 2023	13.04	13.07	12.90	13.07
4756	NYSE	FEN	Wed, May 17, 2023	12.84	13.05	12.82	13.05
4755	NYSE	FEN	Tue, May 16, 2023	13.00	13.03	12.76	12.78
4754	NYSE	FEN	Mon, May 15, 2023	12.79	13.03	12.78	13.00
4753	NYSE	FEN	Fri, May 12, 2023	12.58	12.76	12.58	12.64
4752	NYSE	FEN	Thu, May 11, 2023	12.60	12.66	12.50	12.55
4751	NYSE	FEN	Wed, May 10, 2023	12.77	12.82	12.47	12.66
4750	NYSE	FEN	Tue, May 9, 2023	12.59	12.81	12.22	12.78
4749	NYSE	FEN	Mon, May 8, 2023	12.79	12.79	12.61	12.64
4748	NYSE	FEN	Fri, May 5, 2023	12.69	12.83	12.65	12.67
4747	NYSE	FEN	Thu, May 4, 2023	12.74	12.74	12.58	12.63
4746	NYSE	FEN	Wed, May 3, 2023	12.56	12.75	12.56	12.68
4745	NYSE	FEN	Tue, May 2, 2023	12.89	12.89	12.59	12.65
4744	NYSE	FEN	Mon, May 1, 2023	12.84	13.20	12.84	12.97
4743	NYSE	FEN	Fri, Apr 28, 2023	12.81	13.13	12.73	13.01
4742	NYSE	FEN	Thu, Apr 27, 2023	12.68	12.70	12.55	12.69
4741	NYSE	FEN	Wed, Apr 26, 2023	12.63	12.71	12.55	12.62
4740	NYSE	FEN	Tue, Apr 25, 2023	12.75	12.75	12.57	12.66
4739	NYSE	FEN	Mon, Apr 24, 2023	12.80	12.87	12.73	12.82
4738	NYSE	FEN	Fri, Apr 21, 2023	12.80	12.84	12.72	12.84
4737	NYSE	FEN	Thu, Apr 20, 2023	13.15	13.19	13.02	12.72
4736	NYSE	FEN	Wed, Apr 19, 2023	13.25	13.25	13.14	13.19
4735	NYSE	FEN	Tue, Apr 18, 2023	13.15	13.23	13.15	13.23
4734	NYSE	FEN	Mon, Apr 17, 2023	13.22	13.30	13.13	13.13
4733	NYSE	FEN	Fri, Apr 14, 2023	13.23	13.36	13.08	13.22
4732	NYSE	FEN	Thu, Apr 13, 2023	13.39	13.39	13.22	13.24
4731	NYSE	FEN	Wed, Apr 12, 2023	13.46	13.46	13.27	13.32
4730	NYSE	FEN	Tue, Apr 11, 2023	13.27	13.39	13.22	13.36
4729	NYSE	FEN	Mon, Apr 10, 2023	13.00	13.24	13.00	13.16
4728	NYSE	FEN	Thu, Apr 6, 2023	13.12	13.13	12.96	13.00
4727	NYSE	FEN	Wed, Apr 5, 2023	12.96	13.09	12.95	13.09
4726	NYSE	FEN	Tue, Apr 4, 2023	13.07	13.18	12.91	12.96
4725	NYSE	FEN	Mon, Apr 3, 2023	13.14	13.31	13.10	13.10
4724	NYSE	FEN	Fri, Mar 31, 2023	12.89	12.99	12.84	12.98
4723	NYSE	FEN	Thu, Mar 30, 2023	12.85	12.87	12.73	12.82
4722	NYSE	FEN	Wed, Mar 29, 2023	12.66	12.80	12.61	12.79
4721	NYSE	FEN	Tue, Mar 28, 2023	12.34	12.59	12.34	12.57
4720	NYSE	FEN	Mon, Mar 27, 2023	12.37	12.38	12.03	12.35
4719	NYSE	FEN	Fri, Mar 24, 2023	12.09	12.26	12.09	12.16
4718	NYSE	FEN	Thu, Mar 23, 2023	12.36	12.54	12.19	12.26
4717	NYSE	FEN	Wed, Mar 22, 2023	12.51	12.51	12.34	12.34
4716	NYSE	FEN	Tue, Mar 21, 2023	12.47	12.58	12.37	12.45
4715	NYSE	FEN	Mon, Mar 20, 2023	12.41	12.61	12.38	12.40
4714	NYSE	FEN	Fri, Mar 17, 2023	12.49	12.49	12.40	12.45
4713	NYSE	FEN	Thu, Mar 16, 2023	12.31	12.51	12.14	12.48
4712	NYSE	FEN	Wed, Mar 15, 2023	13.08	13.08	12.32	12.43
4711	NYSE	FEN	Tue, Mar 14, 2023	13.00	13.22	12.71	12.86
4710	NYSE	FEN	Mon, Mar 13, 2023	13.25	13.44	12.93	12.96
4709	NYSE	FEN	Fri, Mar 10, 2023	13.57	13.60	13.25	13.25
4708	NYSE	FEN	Thu, Mar 9, 2023	13.70	13.77	13.56	13.56
4707	NYSE	FEN	Wed, Mar 8, 2023	13.69	13.75	13.61	13.70
4706	NYSE	FEN	Tue, Mar 7, 2023	13.82	13.93	13.65	13.69
4705	NYSE	FEN	Mon, Mar 6, 2023	13.82	13.92	13.82	13.84
4704	NYSE	FEN	Fri, Mar 3, 2023	13.73	13.93	13.68	13.84
4703	NYSE	FEN	Thu, Mar 2, 2023	13.69	13.80	13.62	13.74
4702	NYSE	FEN	Wed, Mar 1, 2023	13.70	13.75	13.61	13.71
4701	NYSE	FEN	Tue, Feb 28, 2023	13.85	13.85	13.63	13.65
4700	NYSE	FEN	Mon, Feb 27, 2023	13.85	13.94	13.71	13.75
4699	NYSE	FEN	Fri, Feb 24, 2023	13.77	13.91	13.77	13.84
4698	NYSE	FEN	Thu, Feb 23, 2023	13.79	13.99	13.79	13.95
4697	NYSE	FEN	Wed, Feb 22, 2023	13.77	13.86	13.71	13.74
4696	NYSE	FEN	Tue, Feb 21, 2023	13.93	13.94	13.75	13.76
4695	NYSE	FEN	Fri, Feb 17, 2023	14.06	14.06	13.92	13.96
4694	NYSE	FEN	Thu, Feb 16, 2023	14.13	14.20	14.03	14.08
4693	NYSE	FEN	Wed, Feb 15, 2023	14.23	14.25	14.08	14.18
4692	NYSE	FEN	Tue, Feb 14, 2023	14.19	14.39	14.10	14.23
4691	NYSE	FEN	Mon, Feb 13, 2023	14.24	14.30	14.17	14.18
4690	NYSE	FEN	Fri, Feb 10, 2023	13.98	14.22	13.98	14.17
4689	NYSE	FEN	Thu, Feb 9, 2023	13.91	14.14	13.89	13.92
4688	NYSE	FEN	Wed, Feb 8, 2023	13.92	14.03	13.85	13.89
4687	NYSE	FEN	Tue, Feb 7, 2023	14.15	14.15	13.86	13.86
4686	NYSE	FEN	Mon, Feb 6, 2023	14.30	14.30	14.04	14.06
4685	NYSE	FEN	Fri, Feb 3, 2023	14.44	14.50	14.32	14.32
4684	NYSE	FEN	Thu, Feb 2, 2023	14.37	14.45	14.28	14.44
4683	NYSE	FEN	Wed, Feb 1, 2023	14.19	14.39	14.19	14.32
4682	NYSE	FEN	Tue, Jan 31, 2023	14.29	14.30	14.15	14.29
4681	NYSE	FEN	Mon, Jan 30, 2023	14.15	14.22	14.05	14.08
4680	NYSE	FEN	Fri, Jan 27, 2023	14.25	14.33	14.15	14.15
4679	NYSE	FEN	Thu, Jan 26, 2023	14.23	14.31	14.22	14.28
4678	NYSE	FEN	Wed, Jan 25, 2023	14.11	14.21	14.04	14.17
4677	NYSE	FEN	Tue, Jan 24, 2023	14.28	14.28	14.13	14.19
4676	NYSE	FEN	Mon, Jan 23, 2023	14.17	14.33	14.05	14.28
4675	NYSE	FEN	Fri, Jan 20, 2023	14.25	14.25	14.08	14.22
4674	NYSE	FEN	Thu, Jan 19, 2023	14.25	14.40	14.14	14.07
4673	NYSE	FEN	Wed, Jan 18, 2023	14.44	14.56	14.14	14.14
4672	NYSE	FEN	Tue, Jan 17, 2023	14.36	14.45	14.33	14.36
4671	NYSE	FEN	Fri, Jan 13, 2023	14.27	14.37	14.17	14.32
4670	NYSE	FEN	Thu, Jan 12, 2023	14.20	14.32	14.16	14.21
4669	NYSE	FEN	Wed, Jan 11, 2023	14.12	14.18	14.09	14.13
4668	NYSE	FEN	Tue, Jan 10, 2023	14.08	14.16	13.90	14.05
4667	NYSE	FEN	Mon, Jan 9, 2023	14.24	14.39	14.03	14.12
4666	NYSE	FEN	Fri, Jan 6, 2023	14.01	14.28	14.01	14.16
4665	NYSE	FEN	Thu, Jan 5, 2023	13.92	14.02	13.87	13.95
4664	NYSE	FEN	Wed, Jan 4, 2023	13.81	14.00	13.81	14.00
4663	NYSE	FEN	Tue, Jan 3, 2023	14.11	14.14	13.84	13.87
4662	NYSE	FEN	Fri, Dec 30, 2022	14.18	14.23	14.03	14.19
4661	NYSE	FEN	Thu, Dec 29, 2022	14.00	14.30	14.00	14.20
4660	NYSE	FEN	Wed, Dec 28, 2022	14.29	14.39	14.03	14.03
4659	NYSE	FEN	Tue, Dec 27, 2022	14.40	14.45	14.34	14.35
4658	NYSE	FEN	Fri, Dec 23, 2022	14.05	14.37	14.05	14.37
4657	NYSE	FEN	Thu, Dec 22, 2022	14.23	14.23	13.85	14.07
4656	NYSE	FEN	Wed, Dec 21, 2022	14.17	14.31	14.17	14.20
4655	NYSE	FEN	Tue, Dec 20, 2022	14.00	14.15	14.00	14.08
4654	NYSE	FEN	Mon, Dec 19, 2022	14.03	14.18	14.00	14.00
4653	NYSE	FEN	Fri, Dec 16, 2022	14.20	14.20	13.99	14.08
4652	NYSE	FEN	Thu, Dec 15, 2022	14.57	14.57	14.14	14.33
4651	NYSE	FEN	Wed, Dec 14, 2022	14.50	14.62	14.35	14.47
4650	NYSE	FEN	Tue, Dec 13, 2022	14.51	14.57	14.36	14.42
4649	NYSE	FEN	Mon, Dec 12, 2022	14.12	14.27	14.12	14.25
4648	NYSE	FEN	Fri, Dec 9, 2022	14.19	14.29	14.05	14.10
4647	NYSE	FEN	Thu, Dec 8, 2022	14.31	14.43	14.25	14.25
4646	NYSE	FEN	Wed, Dec 7, 2022	14.29	14.45	14.25	14.31
4645	NYSE	FEN	Tue, Dec 6, 2022	14.57	14.71	14.29	14.32
4644	NYSE	FEN	Mon, Dec 5, 2022	14.73	14.76	14.60	14.66
4643	NYSE	FEN	Fri, Dec 2, 2022	14.65	14.84	14.65	14.77
4642	NYSE	FEN	Thu, Dec 1, 2022	14.78	14.86	14.67	14.71
4641	NYSE	FEN	Wed, Nov 30, 2022	14.66	14.79	14.60	14.74
4640	NYSE	FEN	Tue, Nov 29, 2022	14.66	14.83	14.66	14.71
4639	NYSE	FEN	Mon, Nov 28, 2022	14.71	14.79	14.64	14.72
4638	NYSE	FEN	Fri, Nov 25, 2022	14.87	14.96	14.82	14.85
4637	NYSE	FEN	Wed, Nov 23, 2022	14.72	14.94	14.54	14.82
4636	NYSE	FEN	Tue, Nov 22, 2022	14.64	14.85	14.59	14.80
4635	NYSE	FEN	Mon, Nov 21, 2022	14.91	14.91	14.36	14.58
4634	NYSE	FEN	Fri, Nov 18, 2022	14.84	14.97	14.76	14.97
4633	NYSE	FEN	Thu, Nov 17, 2022	14.85	14.89	14.73	14.78
4632	NYSE	FEN	Wed, Nov 16, 2022	14.87	14.96	14.85	14.91
4631	NYSE	FEN	Tue, Nov 15, 2022	15.10	15.10	14.93	14.93
4630	NYSE	FEN	Mon, Nov 14, 2022	14.95	15.22	14.94	15.06
4629	NYSE	FEN	Fri, Nov 11, 2022	15.11	15.21	14.90	15.03
4628	NYSE	FEN	Thu, Nov 10, 2022	15.01	15.30	14.96	15.07
4627	NYSE	FEN	Wed, Nov 9, 2022	15.25	15.25	14.82	14.88
4626	NYSE	FEN	Tue, Nov 8, 2022	15.38	15.38	15.15	15.31
4625	NYSE	FEN	Mon, Nov 7, 2022	15.35	15.36	15.16	15.33
4624	NYSE	FEN	Fri, Nov 4, 2022	15.31	15.33	15.02	15.23
4623	NYSE	FEN	Thu, Nov 3, 2022	15.14	15.23	15.09	15.15
4622	NYSE	FEN	Wed, Nov 2, 2022	15.37	15.47	15.19	15.25
4621	NYSE	FEN	Tue, Nov 1, 2022	15.53	15.64	15.35	15.45
4620	NYSE	FEN	Mon, Oct 31, 2022	15.35	15.54	15.29	15.41
4619	NYSE	FEN	Fri, Oct 28, 2022	15.28	15.29	14.94	15.28
4618	NYSE	FEN	Thu, Oct 27, 2022	14.83	15.24	14.83	15.01
4617	NYSE	FEN	Wed, Oct 26, 2022	14.63	14.81	14.54	14.70
4616	NYSE	FEN	Tue, Oct 25, 2022	14.70	14.75	14.48	14.58
4615	NYSE	FEN	Mon, Oct 24, 2022	14.53	14.64	14.43	14.45
4614	NYSE	FEN	Fri, Oct 21, 2022	14.44	14.73	14.31	14.64
4613	NYSE	FEN	Thu, Oct 20, 2022	15.28	15.40	14.69	14.48
4612	NYSE	FEN	Wed, Oct 19, 2022	15.16	15.29	15.04	15.27
4611	NYSE	FEN	Tue, Oct 18, 2022	15.28	15.45	15.15	15.17
4610	NYSE	FEN	Mon, Oct 17, 2022	14.84	15.15	14.82	15.09
4609	NYSE	FEN	Fri, Oct 14, 2022	15.05	15.07	14.75	14.75
4608	NYSE	FEN	Thu, Oct 13, 2022	14.71	15.37	14.71	15.13
4607	NYSE	FEN	Wed, Oct 12, 2022	15.06	15.07	14.82	14.87
4606	NYSE	FEN	Tue, Oct 11, 2022	14.95	15.22	14.77	15.13
4605	NYSE	FEN	Mon, Oct 10, 2022	15.01	15.18	14.96	15.01
4604	NYSE	FEN	Fri, Oct 7, 2022	15.13	15.20	14.95	15.04
4603	NYSE	FEN	Thu, Oct 6, 2022	15.85	16.03	15.01	15.13
4602	NYSE	FEN	Wed, Oct 5, 2022	15.71	16.02	15.47	15.87
4601	NYSE	FEN	Tue, Oct 4, 2022	15.46	15.95	15.46	15.70
4600	NYSE	FEN	Mon, Oct 3, 2022	15.06	15.49	15.01	15.38
4599	NYSE	FEN	Fri, Sep 30, 2022	15.28	15.35	14.85	14.85
4598	NYSE	FEN	Thu, Sep 29, 2022	14.92	15.50	14.50	15.40
4597	NYSE	FEN	Wed, Sep 28, 2022	14.62	15.09	14.44	14.97
4596	NYSE	FEN	Tue, Sep 27, 2022	14.28	14.50	14.19	14.42
4595	NYSE	FEN	Mon, Sep 26, 2022	14.31	14.34	13.80	14.05
4594	NYSE	FEN	Fri, Sep 23, 2022	14.54	14.55	14.00	14.15
4593	NYSE	FEN	Thu, Sep 22, 2022	14.95	15.00	14.68	14.73
4592	NYSE	FEN	Wed, Sep 21, 2022	15.10	15.36	14.92	14.95
4591	NYSE	FEN	Tue, Sep 20, 2022	15.06	15.06	14.81	15.00
4590	NYSE	FEN	Mon, Sep 19, 2022	14.71	15.11	14.65	15.11
4589	NYSE	FEN	Fri, Sep 16, 2022	14.92	14.96	14.70	14.84
4588	NYSE	FEN	Thu, Sep 15, 2022	15.22	15.27	15.04	15.04
4587	NYSE	FEN	Wed, Sep 14, 2022	14.86	15.36	14.86	15.32
4586	NYSE	FEN	Tue, Sep 13, 2022	15.18	15.19	14.80	14.84
4585	NYSE	FEN	Mon, Sep 12, 2022	15.15	15.39	15.15	15.25
4584	NYSE	FEN	Fri, Sep 9, 2022	14.87	15.19	14.87	15.11
4583	NYSE	FEN	Thu, Sep 8, 2022	14.77	14.93	14.62	14.78
4582	NYSE	FEN	Wed, Sep 7, 2022	14.94	15.26	14.68	14.87
4581	NYSE	FEN	Tue, Sep 6, 2022	15.43	15.43	15.19	15.20
4580	NYSE	FEN	Fri, Sep 2, 2022	15.23	15.52	15.17	15.42
4579	NYSE	FEN	Thu, Sep 1, 2022	14.98	15.21	14.84	15.09
4578	NYSE	FEN	Wed, Aug 31, 2022	14.88	15.23	14.83	15.16
4577	NYSE	FEN	Tue, Aug 30, 2022	15.20	15.20	14.92	15.00
4576	NYSE	FEN	Mon, Aug 29, 2022	15.22	15.44	15.12	15.28
4575	NYSE	FEN	Fri, Aug 26, 2022	15.72	15.77	15.25	15.25
4574	NYSE	FEN	Thu, Aug 25, 2022	15.92	15.95	15.70	15.72
4573	NYSE	FEN	Wed, Aug 24, 2022	15.81	15.97	15.74	15.92
4572	NYSE	FEN	Tue, Aug 23, 2022	15.65	15.89	15.65	15.80
4571	NYSE	FEN	Mon, Aug 22, 2022	15.56	15.73	15.56	15.62
4570	NYSE	FEN	Fri, Aug 19, 2022	15.83	15.93	15.68	15.70
4569	NYSE	FEN	Thu, Aug 18, 2022	15.87	16.05	15.84	15.91
4568	NYSE	FEN	Wed, Aug 17, 2022	16.03	16.03	15.71	15.88
4567	NYSE	FEN	Tue, Aug 16, 2022	15.99	16.24	15.90	16.07
4566	NYSE	FEN	Mon, Aug 15, 2022	15.81	16.03	15.62	16.03
4565	NYSE	FEN	Fri, Aug 12, 2022	16.23	16.23	15.96	16.04
4564	NYSE	FEN	Thu, Aug 11, 2022	16.14	16.20	15.63	16.10
4563	NYSE	FEN	Wed, Aug 10, 2022	15.85	16.08	15.82	15.97
4562	NYSE	FEN	Tue, Aug 9, 2022	15.68	16.02	15.61	15.96
4561	NYSE	FEN	Mon, Aug 8, 2022	15.55	15.74	15.46	15.58
4560	NYSE	FEN	Fri, Aug 5, 2022	15.49	15.62	15.42	15.51
4559	NYSE	FEN	Thu, Aug 4, 2022	15.70	15.83	15.58	15.61
4558	NYSE	FEN	Wed, Aug 3, 2022	15.59	15.89	15.59	15.68
4557	NYSE	FEN	Tue, Aug 2, 2022	15.94	16.05	15.74	15.78
4556	NYSE	FEN	Mon, Aug 1, 2022	15.98	16.15	15.67	16.07
4555	NYSE	FEN	Fri, Jul 29, 2022	16.46	16.46	15.93	16.10
4554	NYSE	FEN	Thu, Jul 28, 2022	16.00	16.07	15.65	16.07
4553	NYSE	FEN	Wed, Jul 27, 2022	15.75	15.97	15.37	15.68
4552	NYSE	FEN	Tue, Jul 26, 2022	15.44	15.78	15.44	15.56
4551	NYSE	FEN	Mon, Jul 25, 2022	15.68	15.76	15.26	15.32
4550	NYSE	FEN	Fri, Jul 22, 2022	15.83	16.00	15.60	15.66
4549	NYSE	FEN	Thu, Jul 21, 2022	16.06	16.25	15.94	15.78
4548	NYSE	FEN	Wed, Jul 20, 2022	16.14	16.38	15.80	16.22
4547	NYSE	FEN	Tue, Jul 19, 2022	16.00	16.10	15.89	15.99
4546	NYSE	FEN	Mon, Jul 18, 2022	15.69	15.96	15.64	15.78
4545	NYSE	FEN	Fri, Jul 15, 2022	15.51	15.60	15.34	15.45
4544	NYSE	FEN	Thu, Jul 14, 2022	15.31	15.53	15.17	15.28
4543	NYSE	FEN	Wed, Jul 13, 2022	15.27	15.69	15.27	15.58
4542	NYSE	FEN	Tue, Jul 12, 2022	15.43	15.65	15.29	15.47
4541	NYSE	FEN	Mon, Jul 11, 2022	15.52	15.88	15.36	15.51
4540	NYSE	FEN	Fri, Jul 8, 2022	15.69	15.84	15.64	15.64
4539	NYSE	FEN	Thu, Jul 7, 2022	15.33	15.82	15.24	15.66
4538	NYSE	FEN	Wed, Jul 6, 2022	15.67	15.67	14.94	15.25
4537	NYSE	FEN	Tue, Jul 5, 2022	16.12	16.12	15.38	15.75
4536	NYSE	FEN	Fri, Jul 1, 2022	16.06	16.20	15.73	16.17
4535	NYSE	FEN	Thu, Jun 30, 2022	15.72	15.94	15.60	15.92
4534	NYSE	FEN	Wed, Jun 29, 2022	16.00	16.00	15.59	15.75
4533	NYSE	FEN	Tue, Jun 28, 2022	15.45	15.76	15.45	15.68
4532	NYSE	FEN	Mon, Jun 27, 2022	15.04	15.29	14.99	15.19
4531	NYSE	FEN	Fri, Jun 24, 2022	14.66	15.02	14.66	14.94
4530	NYSE	FEN	Thu, Jun 23, 2022	14.78	14.93	14.40	14.58
4529	NYSE	FEN	Wed, Jun 22, 2022	14.67	15.07	14.58	14.73
4528	NYSE	FEN	Tue, Jun 21, 2022	14.33	15.01	14.33	14.95
4527	NYSE	FEN	Fri, Jun 17, 2022	14.49	14.53	13.62	14.17
4526	NYSE	FEN	Thu, Jun 16, 2022	14.60	14.66	14.27	14.31
4525	NYSE	FEN	Wed, Jun 15, 2022	14.90	15.14	14.70	14.91
4524	NYSE	FEN	Tue, Jun 14, 2022	15.05	15.35	14.77	14.90
4523	NYSE	FEN	Mon, Jun 13, 2022	15.85	15.85	14.75	15.03
4522	NYSE	FEN	Fri, Jun 10, 2022	16.48	16.51	16.00	16.29
4521	NYSE	FEN	Thu, Jun 9, 2022	16.47	16.53	16.36	16.44
4520	NYSE	FEN	Wed, Jun 8, 2022	16.69	16.80	16.36	16.52
4519	NYSE	FEN	Tue, Jun 7, 2022	16.22	16.61	16.22	16.59
4518	NYSE	FEN	Mon, Jun 6, 2022	16.45	16.46	16.26	16.30
4517	NYSE	FEN	Fri, Jun 3, 2022	16.50	16.50	16.22	16.39
4516	NYSE	FEN	Thu, Jun 2, 2022	16.52	16.52	16.16	16.49
4515	NYSE	FEN	Wed, Jun 1, 2022	16.44	16.55	16.10	16.44
4514	NYSE	FEN	Tue, May 31, 2022	16.69	16.71	16.25	16.36
4513	NYSE	FEN	Fri, May 27, 2022	16.20	16.68	16.20	16.48
4512	NYSE	FEN	Thu, May 26, 2022	16.28	16.56	16.20	16.30
4511	NYSE	FEN	Wed, May 25, 2022	15.98	16.29	15.98	16.19
4510	NYSE	FEN	Tue, May 24, 2022	15.72	16.00	15.63	15.94
4509	NYSE	FEN	Mon, May 23, 2022	15.83	16.11	15.83	15.96
4508	NYSE	FEN	Fri, May 20, 2022	15.74	15.82	15.55	15.77
4507	NYSE	FEN	Thu, May 19, 2022	15.55	15.84	15.55	15.71
4506	NYSE	FEN	Wed, May 18, 2022	15.69	15.80	15.48	15.67
4505	NYSE	FEN	Tue, May 17, 2022	15.61	15.77	15.51	15.64
4504	NYSE	FEN	Mon, May 16, 2022	15.32	15.53	15.19	15.46
4503	NYSE	FEN	Fri, May 13, 2022	15.05	15.49	15.02	15.17
4502	NYSE	FEN	Thu, May 12, 2022	15.14	15.14	14.75	14.86
4501	NYSE	FEN	Wed, May 11, 2022	14.98	15.58	14.98	15.27
4500	NYSE	FEN	Tue, May 10, 2022	15.18	15.34	14.70	15.01
4499	NYSE	FEN	Mon, May 9, 2022	15.68	15.68	15.09	15.15
4498	NYSE	FEN	Fri, May 6, 2022	15.95	16.04	15.64	15.76
4497	NYSE	FEN	Thu, May 5, 2022	16.45	16.45	15.76	15.94
4496	NYSE	FEN	Wed, May 4, 2022	15.85	16.37	15.82	16.34
4495	NYSE	FEN	Tue, May 3, 2022	15.12	15.91	15.12	15.72
4494	NYSE	FEN	Mon, May 2, 2022	15.38	15.86	15.09	15.21
4493	NYSE	FEN	Fri, Apr 29, 2022	16.11	16.16	15.40	15.53
4492	NYSE	FEN	Thu, Apr 28, 2022	15.66	15.76	15.33	15.74
4491	NYSE	FEN	Wed, Apr 27, 2022	15.19	15.62	15.03	15.39
4490	NYSE	FEN	Tue, Apr 26, 2022	15.20	15.58	15.04	15.15
4489	NYSE	FEN	Mon, Apr 25, 2022	15.45	15.45	14.78	15.21
4488	NYSE	FEN	Fri, Apr 22, 2022	16.12	16.19	15.70	15.70
4487	NYSE	FEN	Thu, Apr 21, 2022	16.89	16.96	16.50	16.20
4486	NYSE	FEN	Wed, Apr 20, 2022	16.84	16.98	16.72	16.88
4485	NYSE	FEN	Tue, Apr 19, 2022	16.32	17.00	16.32	16.82
4484	NYSE	FEN	Mon, Apr 18, 2022	16.31	16.57	16.31	16.35
4483	NYSE	FEN	Thu, Apr 14, 2022	16.31	16.43	16.15	16.20
4482	NYSE	FEN	Wed, Apr 13, 2022	16.40	16.42	16.22	16.32
4481	NYSE	FEN	Tue, Apr 12, 2022	16.10	16.44	16.10	16.30
4480	NYSE	FEN	Mon, Apr 11, 2022	16.24	16.37	16.03	16.03
4479	NYSE	FEN	Fri, Apr 8, 2022	16.23	16.33	16.14	16.30
4478	NYSE	FEN	Thu, Apr 7, 2022	16.29	16.30	16.08	16.15
4477	NYSE	FEN	Wed, Apr 6, 2022	16.24	16.42	16.16	16.28
4476	NYSE	FEN	Tue, Apr 5, 2022	16.27	16.50	16.26	16.27
4475	NYSE	FEN	Mon, Apr 4, 2022	16.32	16.38	16.13	16.38
4474	NYSE	FEN	Fri, Apr 1, 2022	16.19	16.41	16.11	16.28
4473	NYSE	FEN	Thu, Mar 31, 2022	16.10	16.39	16.10	16.22
4472	NYSE	FEN	Wed, Mar 30, 2022	16.21	16.26	16.10	16.15
4471	NYSE	FEN	Tue, Mar 29, 2022	15.84	16.09	15.84	16.09
4470	NYSE	FEN	Mon, Mar 28, 2022	16.04	16.10	15.90	15.96
4469	NYSE	FEN	Fri, Mar 25, 2022	16.03	16.15	16.00	16.08
4468	NYSE	FEN	Thu, Mar 24, 2022	15.90	16.03	15.85	16.03
4467	NYSE	FEN	Wed, Mar 23, 2022	15.68	15.88	15.68	15.77
4466	NYSE	FEN	Tue, Mar 22, 2022	15.43	15.84	15.34	15.59
4465	NYSE	FEN	Mon, Mar 21, 2022	15.22	15.60	15.22	15.48
4464	NYSE	FEN	Fri, Mar 18, 2022	15.24	15.41	15.08	15.18
4463	NYSE	FEN	Thu, Mar 17, 2022	15.09	15.35	15.08	15.27
4462	NYSE	FEN	Wed, Mar 16, 2022	15.01	15.13	14.84	14.94
4461	NYSE	FEN	Tue, Mar 15, 2022	14.88	15.00	14.61	14.94
4460	NYSE	FEN	Mon, Mar 14, 2022	15.27	15.50	14.88	14.97
4459	NYSE	FEN	Fri, Mar 11, 2022	15.75	15.88	15.40	15.41
4458	NYSE	FEN	Thu, Mar 10, 2022	15.46	15.78	15.42	15.73
4457	NYSE	FEN	Wed, Mar 9, 2022	15.46	15.71	15.12	15.56
4456	NYSE	FEN	Tue, Mar 8, 2022	15.91	16.15	15.77	15.78
4455	NYSE	FEN	Mon, Mar 7, 2022	16.04	16.04	15.73	15.75
4454	NYSE	FEN	Fri, Mar 4, 2022	15.83	16.00	15.62	15.99
4453	NYSE	FEN	Thu, Mar 3, 2022	15.91	15.97	15.79	15.84
4452	NYSE	FEN	Wed, Mar 2, 2022	15.88	16.04	15.77	15.93
4451	NYSE	FEN	Tue, Mar 1, 2022	15.85	15.91	15.57	15.69
4450	NYSE	FEN	Mon, Feb 28, 2022	15.59	15.78	15.43	15.78
4449	NYSE	FEN	Fri, Feb 25, 2022	15.17	15.60	15.17	15.60
4448	NYSE	FEN	Thu, Feb 24, 2022	15.06	15.37	14.91	15.15
4447	NYSE	FEN	Wed, Feb 23, 2022	14.98	15.23	14.93	14.93
4446	NYSE	FEN	Tue, Feb 22, 2022	15.26	15.27	14.92	15.03
4445	NYSE	FEN	Fri, Feb 18, 2022	15.09	15.41	15.09	15.18
4444	NYSE	FEN	Thu, Feb 17, 2022	15.36	15.36	15.17	15.25
4443	NYSE	FEN	Wed, Feb 16, 2022	15.29	15.47	15.25	15.36
4442	NYSE	FEN	Tue, Feb 15, 2022	15.07	15.35	15.05	15.27
4441	NYSE	FEN	Mon, Feb 14, 2022	15.29	15.52	15.05	15.29
4440	NYSE	FEN	Fri, Feb 11, 2022	15.04	15.50	15.04	15.32
4439	NYSE	FEN	Thu, Feb 10, 2022	15.39	15.39	15.05	15.05
4438	NYSE	FEN	Wed, Feb 9, 2022	15.30	15.48	15.23	15.38
4437	NYSE	FEN	Tue, Feb 8, 2022	15.32	15.48	15.15	15.28
4436	NYSE	FEN	Mon, Feb 7, 2022	15.46	15.50	15.25	15.39
4435	NYSE	FEN	Fri, Feb 4, 2022	15.50	15.54	15.26	15.47
4434	NYSE	FEN	Thu, Feb 3, 2022	15.40	15.54	15.26	15.43
4433	NYSE	FEN	Wed, Feb 2, 2022	15.53	15.60	15.40	15.53
4432	NYSE	FEN	Tue, Feb 1, 2022	15.47	15.60	15.40	15.47
4431	NYSE	FEN	Mon, Jan 31, 2022	15.31	15.52	15.24	15.47
4430	NYSE	FEN	Fri, Jan 28, 2022	14.92	15.25	14.63	15.25
4429	NYSE	FEN	Thu, Jan 27, 2022	14.89	15.09	14.80	14.92
4428	NYSE	FEN	Wed, Jan 26, 2022	14.81	15.13	14.66	14.71
4427	NYSE	FEN	Tue, Jan 25, 2022	14.18	14.90	14.10	14.66
4426	NYSE	FEN	Mon, Jan 24, 2022	14.32	14.70	13.82	14.28
4425	NYSE	FEN	Fri, Jan 21, 2022	15.18	15.18	14.57	14.57
4424	NYSE	FEN	Thu, Jan 20, 2022	15.94	15.95	15.33	15.17
4423	NYSE	FEN	Wed, Jan 19, 2022	16.05	16.12	15.43	15.90
4422	NYSE	FEN	Tue, Jan 18, 2022	16.00	16.18	15.93	16.10
4421	NYSE	FEN	Fri, Jan 14, 2022	15.83	15.95	15.70	15.95
4420	NYSE	FEN	Thu, Jan 13, 2022	15.80	15.94	15.59	15.75
4419	NYSE	FEN	Wed, Jan 12, 2022	15.98	16.03	15.63	15.75
4418	NYSE	FEN	Tue, Jan 11, 2022	15.81	15.99	15.61	15.94
4417	NYSE	FEN	Mon, Jan 10, 2022	15.68	16.00	15.55	15.74
4416	NYSE	FEN	Fri, Jan 7, 2022	15.25	15.81	15.15	15.63
4415	NYSE	FEN	Thu, Jan 6, 2022	15.26	15.39	15.14	15.23
4414	NYSE	FEN	Wed, Jan 5, 2022	15.36	15.42	15.05	15.18
4413	NYSE	FEN	Tue, Jan 4, 2022	14.61	15.40	14.61	15.21
4412	NYSE	FEN	Mon, Jan 3, 2022	14.21	14.49	13.88	14.47
4411	NYSE	FEN	Fri, Dec 31, 2021	13.69	13.82	13.64	13.82
4410	NYSE	FEN	Thu, Dec 30, 2021	13.75	13.78	13.64	13.69
4409	NYSE	FEN	Wed, Dec 29, 2021	13.68	13.75	13.58	13.75
4408	NYSE	FEN	Tue, Dec 28, 2021	13.60	13.80	13.60	13.64
4407	NYSE	FEN	Mon, Dec 27, 2021	13.20	13.63	13.18	13.63
4406	NYSE	FEN	Thu, Dec 23, 2021	13.08	13.21	13.04	13.10
4405	NYSE	FEN	Wed, Dec 22, 2021	13.08	13.14	12.87	13.12
4404	NYSE	FEN	Tue, Dec 21, 2021	12.83	13.13	12.83	12.99
4403	NYSE	FEN	Mon, Dec 20, 2021	12.95	12.95	12.70	12.79
4402	NYSE	FEN	Fri, Dec 17, 2021	13.18	13.22	13.02	13.14
4401	NYSE	FEN	Thu, Dec 16, 2021	13.11	13.33	13.11	13.18
4400	NYSE	FEN	Wed, Dec 15, 2021	13.12	13.16	12.95	13.07
4399	NYSE	FEN	Tue, Dec 14, 2021	13.03	13.22	13.03	13.13
4398	NYSE	FEN	Mon, Dec 13, 2021	13.34	13.36	13.09	13.09
4397	NYSE	FEN	Fri, Dec 10, 2021	13.47	13.50	13.30	13.42
4396	NYSE	FEN	Thu, Dec 9, 2021	13.57	13.57	13.30	13.37
4395	NYSE	FEN	Wed, Dec 8, 2021	13.67	13.67	13.45	13.55
4394	NYSE	FEN	Tue, Dec 7, 2021	13.56	13.64	13.46	13.52
4393	NYSE	FEN	Mon, Dec 6, 2021	13.51	13.57	13.42	13.46
4392	NYSE	FEN	Fri, Dec 3, 2021	13.66	13.73	13.35	13.35
4391	NYSE	FEN	Thu, Dec 2, 2021	13.66	13.86	13.65	13.67
4390	NYSE	FEN	Wed, Dec 1, 2021	13.93	13.99	13.70	13.74
4389	NYSE	FEN	Tue, Nov 30, 2021	13.65	13.83	13.60	13.65
4388	NYSE	FEN	Mon, Nov 29, 2021	14.01	14.09	13.85	13.94
4387	NYSE	FEN	Fri, Nov 26, 2021	13.79	14.01	13.42	13.90
4386	NYSE	FEN	Wed, Nov 24, 2021	14.19	14.25	14.11	14.20
4385	NYSE	FEN	Tue, Nov 23, 2021	14.23	14.35	14.13	14.19
4384	NYSE	FEN	Mon, Nov 22, 2021	14.19	14.30	14.14	14.19
4383	NYSE	FEN	Fri, Nov 19, 2021	14.20	14.23	14.00	14.21
4382	NYSE	FEN	Thu, Nov 18, 2021	14.40	14.41	14.20	14.28
4381	NYSE	FEN	Wed, Nov 17, 2021	14.55	14.55	14.37	14.40
4380	NYSE	FEN	Tue, Nov 16, 2021	14.56	14.62	14.46	14.54
4379	NYSE	FEN	Mon, Nov 15, 2021	14.44	14.64	14.44	14.52
4378	NYSE	FEN	Fri, Nov 12, 2021	14.43	14.68	14.38	14.45
4377	NYSE	FEN	Thu, Nov 11, 2021	14.40	14.52	14.36	14.46
4376	NYSE	FEN	Wed, Nov 10, 2021	14.48	14.70	14.37	14.41
4375	NYSE	FEN	Tue, Nov 9, 2021	14.53	14.55	14.45	14.48
4374	NYSE	FEN	Mon, Nov 8, 2021	14.58	14.69	14.56	14.56
4373	NYSE	FEN	Fri, Nov 5, 2021	14.69	14.77	14.54	14.54
4372	NYSE	FEN	Thu, Nov 4, 2021	14.84	14.85	14.62	14.65
4371	NYSE	FEN	Wed, Nov 3, 2021	14.74	14.94	14.67	14.77
4370	NYSE	FEN	Tue, Nov 2, 2021	14.88	14.98	14.77	14.87
4369	NYSE	FEN	Mon, Nov 1, 2021	14.70	14.88	14.67	14.88
4368	NYSE	FEN	Fri, Oct 29, 2021	14.82	14.82	14.60	14.67
4367	NYSE	FEN	Thu, Oct 28, 2021	14.82	14.82	14.63	14.75
4366	NYSE	FEN	Wed, Oct 27, 2021	14.44	14.81	14.34	14.76
4365	NYSE	FEN	Tue, Oct 26, 2021	14.74	14.74	14.50	14.51
4364	NYSE	FEN	Mon, Oct 25, 2021	14.75	14.78	14.65	14.73
4363	NYSE	FEN	Fri, Oct 22, 2021	14.78	14.78	14.65	14.73
4362	NYSE	FEN	Thu, Oct 21, 2021	15.20	15.20	15.00	14.77
4361	NYSE	FEN	Wed, Oct 20, 2021	15.01	15.20	14.94	15.20
4360	NYSE	FEN	Tue, Oct 19, 2021	15.09	15.09	14.95	15.01
4359	NYSE	FEN	Mon, Oct 18, 2021	14.97	15.05	14.93	14.93
4358	NYSE	FEN	Fri, Oct 15, 2021	14.99	15.00	14.90	14.92
4357	NYSE	FEN	Thu, Oct 14, 2021	14.99	14.99	14.77	14.93
4356	NYSE	FEN	Wed, Oct 13, 2021	14.62	14.73	14.37	14.73
4355	NYSE	FEN	Tue, Oct 12, 2021	14.24	14.52	14.24	14.48
4354	NYSE	FEN	Mon, Oct 11, 2021	13.93	14.22	13.93	14.18
4353	NYSE	FEN	Fri, Oct 8, 2021	13.85	13.97	13.82	13.90
4352	NYSE	FEN	Thu, Oct 7, 2021	13.71	13.99	13.71	13.86
4351	NYSE	FEN	Wed, Oct 6, 2021	13.73	13.74	13.60	13.74
4350	NYSE	FEN	Tue, Oct 5, 2021	13.83	13.91	13.75	13.76
4349	NYSE	FEN	Mon, Oct 4, 2021	13.66	13.80	13.59	13.75
4348	NYSE	FEN	Fri, Oct 1, 2021	13.57	13.70	13.54	13.66
4347	NYSE	FEN	Thu, Sep 30, 2021	13.74	13.76	13.56	13.56
4346	NYSE	FEN	Wed, Sep 29, 2021	13.77	13.77	13.61	13.67
4345	NYSE	FEN	Tue, Sep 28, 2021	13.81	13.82	13.55	13.69
4344	NYSE	FEN	Mon, Sep 27, 2021	13.62	13.84	13.62	13.75
4343	NYSE	FEN	Fri, Sep 24, 2021	13.64	13.68	13.55	13.55
4342	NYSE	FEN	Thu, Sep 23, 2021	13.47	13.75	13.47	13.66
4341	NYSE	FEN	Wed, Sep 22, 2021	13.35	13.60	13.31	13.45
4340	NYSE	FEN	Tue, Sep 21, 2021	13.24	13.36	13.24	13.30
4339	NYSE	FEN	Mon, Sep 20, 2021	13.18	13.30	12.83	13.22
4338	NYSE	FEN	Fri, Sep 17, 2021	13.52	13.58	13.42	13.42
4337	NYSE	FEN	Thu, Sep 16, 2021	13.73	13.73	13.50	13.62
4336	NYSE	FEN	Wed, Sep 15, 2021	13.68	13.77	13.60	13.69
4335	NYSE	FEN	Tue, Sep 14, 2021	13.76	13.81	13.59	13.60
4334	NYSE	FEN	Mon, Sep 13, 2021	13.63	13.77	13.63	13.65
4333	NYSE	FEN	Fri, Sep 10, 2021	13.80	13.80	13.54	13.56
4332	NYSE	FEN	Thu, Sep 9, 2021	13.75	13.75	13.57	13.64
4331	NYSE	FEN	Wed, Sep 8, 2021	13.68	13.77	13.62	13.75
4330	NYSE	FEN	Tue, Sep 7, 2021	13.68	13.80	13.65	13.65
4329	NYSE	FEN	Fri, Sep 3, 2021	13.76	13.84	13.73	13.78
4328	NYSE	FEN	Thu, Sep 2, 2021	13.81	13.93	13.77	13.81
4327	NYSE	FEN	Wed, Sep 1, 2021	13.75	13.82	13.67	13.73
4326	NYSE	FEN	Tue, Aug 31, 2021	13.56	13.80	13.56	13.67
4325	NYSE	FEN	Mon, Aug 30, 2021	13.82	13.87	13.67	13.67
4324	NYSE	FEN	Fri, Aug 27, 2021	13.74	13.89	13.74	13.80
4323	NYSE	FEN	Thu, Aug 26, 2021	13.84	13.84	13.67	13.71
4322	NYSE	FEN	Wed, Aug 25, 2021	13.55	13.85	13.55	13.77
4321	NYSE	FEN	Tue, Aug 24, 2021	13.59	13.77	13.54	13.62
4320	NYSE	FEN	Mon, Aug 23, 2021	13.58	13.62	13.53	13.54
4319	NYSE	FEN	Fri, Aug 20, 2021	13.25	13.49	13.25	13.42
4318	NYSE	FEN	Thu, Aug 19, 2021	13.43	13.55	13.20	13.33
4317	NYSE	FEN	Wed, Aug 18, 2021	13.89	13.91	13.61	13.61
4316	NYSE	FEN	Tue, Aug 17, 2021	13.74	13.98	13.74	13.88
4315	NYSE	FEN	Mon, Aug 16, 2021	13.75	14.04	13.75	13.88
4314	NYSE	FEN	Fri, Aug 13, 2021	14.07	14.11	13.95	13.95
4313	NYSE	FEN	Thu, Aug 12, 2021	14.12	14.13	14.00	14.05
4312	NYSE	FEN	Wed, Aug 11, 2021	13.89	14.11	13.89	14.08
4311	NYSE	FEN	Tue, Aug 10, 2021	13.76	13.97	13.75	13.84
4310	NYSE	FEN	Mon, Aug 9, 2021	13.93	14.07	13.71	13.81
4309	NYSE	FEN	Fri, Aug 6, 2021	14.11	14.25	13.95	14.12
4308	NYSE	FEN	Thu, Aug 5, 2021	13.93	14.17	13.93	14.03
4307	NYSE	FEN	Wed, Aug 4, 2021	13.67	14.01	13.67	13.82
4306	NYSE	FEN	Tue, Aug 3, 2021	13.89	14.06	13.88	13.95
4305	NYSE	FEN	Mon, Aug 2, 2021	14.04	14.26	13.96	14.00
4304	NYSE	FEN	Fri, Jul 30, 2021	14.22	14.29	13.99	14.09
4303	NYSE	FEN	Thu, Jul 29, 2021	13.84	14.17	13.84	14.08
4302	NYSE	FEN	Wed, Jul 28, 2021	13.72	13.90	13.69	13.84
4301	NYSE	FEN	Tue, Jul 27, 2021	13.87	13.94	13.71	13.71
4300	NYSE	FEN	Mon, Jul 26, 2021	13.73	14.01	13.73	13.90
4299	NYSE	FEN	Fri, Jul 23, 2021	14.15	14.17	13.83	13.90
4298	NYSE	FEN	Thu, Jul 22, 2021	14.60	14.60	13.95	14.14
4297	NYSE	FEN	Wed, Jul 21, 2021	14.74	15.00	14.54	14.57
4296	NYSE	FEN	Tue, Jul 20, 2021	13.71	14.56	13.71	14.45
4295	NYSE	FEN	Mon, Jul 19, 2021	13.67	14.54	13.21	13.65
4294	NYSE	FEN	Fri, Jul 16, 2021	15.00	15.02	14.72	14.78
4293	NYSE	FEN	Thu, Jul 15, 2021	14.86	15.00	14.74	14.94
4292	NYSE	FEN	Wed, Jul 14, 2021	14.94	15.08	14.71	14.90
4291	NYSE	FEN	Tue, Jul 13, 2021	14.99	15.14	14.87	14.94
4290	NYSE	FEN	Mon, Jul 12, 2021	14.88	14.94	14.68	14.87
4289	NYSE	FEN	Fri, Jul 9, 2021	14.48	14.89	14.48	14.85
4288	NYSE	FEN	Thu, Jul 8, 2021	14.49	14.58	14.36	14.51
4287	NYSE	FEN	Wed, Jul 7, 2021	14.84	14.84	14.59	14.61
4286	NYSE	FEN	Tue, Jul 6, 2021	14.85	14.85	14.62	14.73
4285	NYSE	FEN	Fri, Jul 2, 2021	14.79	14.85	14.64	14.85
4284	NYSE	FEN	Thu, Jul 1, 2021	14.66	14.75	14.49	14.72
4283	NYSE	FEN	Wed, Jun 30, 2021	14.55	14.61	14.34	14.50
4282	NYSE	FEN	Tue, Jun 29, 2021	14.47	14.60	14.42	14.44
4281	NYSE	FEN	Mon, Jun 28, 2021	14.90	14.90	14.36	14.46
4280	NYSE	FEN	Fri, Jun 25, 2021	14.87	14.87	14.66	14.75
4279	NYSE	FEN	Thu, Jun 24, 2021	14.89	14.89	14.60	14.67
4278	NYSE	FEN	Wed, Jun 23, 2021	14.87	14.87	14.66	14.71
4277	NYSE	FEN	Tue, Jun 22, 2021	14.88	14.88	14.58	14.62
4276	NYSE	FEN	Mon, Jun 21, 2021	14.44	14.80	14.44	14.70
4275	NYSE	FEN	Fri, Jun 18, 2021	14.65	14.76	14.20	14.42
4274	NYSE	FEN	Thu, Jun 17, 2021	15.32	15.32	14.73	14.81
4273	NYSE	FEN	Wed, Jun 16, 2021	15.13	15.39	15.13	15.29
4272	NYSE	FEN	Tue, Jun 15, 2021	15.43	15.43	15.23	15.33
4271	NYSE	FEN	Mon, Jun 14, 2021	15.32	15.34	15.25	15.29
4270	NYSE	FEN	Fri, Jun 11, 2021	15.12	15.25	15.12	15.22
4269	NYSE	FEN	Thu, Jun 10, 2021	15.00	15.17	14.94	15.17
4268	NYSE	FEN	Wed, Jun 9, 2021	14.88	14.92	14.79	14.87
4267	NYSE	FEN	Tue, Jun 8, 2021	14.68	14.82	14.59	14.79
4266	NYSE	FEN	Mon, Jun 7, 2021	14.50	14.73	14.50	14.68
4265	NYSE	FEN	Fri, Jun 4, 2021	14.62	14.63	14.44	14.55
4264	NYSE	FEN	Thu, Jun 3, 2021	14.53	14.63	14.51	14.62
4263	NYSE	FEN	Wed, Jun 2, 2021	14.46	14.63	14.43	14.59
4262	NYSE	FEN	Tue, Jun 1, 2021	14.42	14.56	14.38	14.49
4261	NYSE	FEN	Fri, May 28, 2021	14.33	14.36	14.30	14.35
4260	NYSE	FEN	Thu, May 27, 2021	14.25	14.37	14.25	14.33
4259	NYSE	FEN	Wed, May 26, 2021	14.11	14.33	14.10	14.32
4258	NYSE	FEN	Tue, May 25, 2021	14.36	14.36	14.17	14.20
4257	NYSE	FEN	Mon, May 24, 2021	14.31	14.34	14.13	14.30
4256	NYSE	FEN	Fri, May 21, 2021	14.51	14.51	14.25	14.31
4255	NYSE	FEN	Thu, May 20, 2021	14.10	14.31	14.09	14.31
4254	NYSE	FEN	Wed, May 19, 2021	14.24	14.25	14.08	14.09
4253	NYSE	FEN	Tue, May 18, 2021	14.43	14.43	14.28	14.29
4252	NYSE	FEN	Mon, May 17, 2021	14.19	14.36	14.17	14.31
4251	NYSE	FEN	Fri, May 14, 2021	14.16	14.20	14.12	14.16
4250	NYSE	FEN	Thu, May 13, 2021	13.86	14.09	13.82	14.04
4249	NYSE	FEN	Wed, May 12, 2021	14.10	14.22	13.90	13.91
4248	NYSE	FEN	Tue, May 11, 2021	14.10	14.14	13.96	14.03
4247	NYSE	FEN	Mon, May 10, 2021	14.07	14.24	14.07	14.15
4246	NYSE	FEN	Fri, May 7, 2021	14.00	14.07	13.96	14.06
4245	NYSE	FEN	Thu, May 6, 2021	14.02	14.04	13.95	14.00
4244	NYSE	FEN	Wed, May 5, 2021	14.07	14.06	13.94	13.95
4243	NYSE	FEN	Tue, May 4, 2021	14.07	14.07	13.95	14.06
4242	NYSE	FEN	Mon, May 3, 2021	14.04	14.09	14.00	14.05
4241	NYSE	FEN	Fri, Apr 30, 2021	14.00	14.00	13.90	13.95
4240	NYSE	FEN	Thu, Apr 29, 2021	13.93	13.98	13.84	13.92
4239	NYSE	FEN	Wed, Apr 28, 2021	13.66	13.93	13.66	13.82
4238	NYSE	FEN	Tue, Apr 27, 2021	13.75	13.76	13.65	13.65
4237	NYSE	FEN	Mon, Apr 26, 2021	13.65	13.80	13.65	13.73
4236	NYSE	FEN	Fri, Apr 23, 2021	13.64	13.77	13.60	13.73
4235	NYSE	FEN	Thu, Apr 22, 2021	14.01	14.01	13.62	13.62
4234	NYSE	FEN	Wed, Apr 21, 2021	14.00	14.14	13.93	13.79
4233	NYSE	FEN	Tue, Apr 20, 2021	13.99	14.01	13.88	14.00
4232	NYSE	FEN	Mon, Apr 19, 2021	14.10	14.10	13.88	13.92
4231	NYSE	FEN	Fri, Apr 16, 2021	13.98	13.98	13.84	13.94
4230	NYSE	FEN	Thu, Apr 15, 2021	13.94	13.95	13.81	13.88
4229	NYSE	FEN	Wed, Apr 14, 2021	13.69	13.83	13.69	13.80
4228	NYSE	FEN	Tue, Apr 13, 2021	13.85	13.85	13.68	13.69
4227	NYSE	FEN	Mon, Apr 12, 2021	13.77	13.87	13.70	13.74
4226	NYSE	FEN	Fri, Apr 9, 2021	13.70	13.98	13.52	13.77
4225	NYSE	FEN	Thu, Apr 8, 2021	13.79	13.98	13.63	13.82
4224	NYSE	FEN	Wed, Apr 7, 2021	13.61	14.10	13.60	13.62
4223	NYSE	FEN	Tue, Apr 6, 2021	13.42	13.56	13.35	13.49
4222	NYSE	FEN	Mon, Apr 5, 2021	13.72	13.74	13.25	13.34
4221	NYSE	FEN	Thu, Apr 1, 2021	13.36	13.61	13.31	13.60
4220	NYSE	FEN	Wed, Mar 31, 2021	13.24	13.39	13.21	13.39
4219	NYSE	FEN	Tue, Mar 30, 2021	13.40	13.40	13.18	13.25
4218	NYSE	FEN	Mon, Mar 29, 2021	13.32	13.43	13.18	13.33
4217	NYSE	FEN	Fri, Mar 26, 2021	13.22	13.27	13.12	13.26
4216	NYSE	FEN	Thu, Mar 25, 2021	13.05	13.05	12.84	13.04
4215	NYSE	FEN	Wed, Mar 24, 2021	13.08	13.20	13.03	13.10
4214	NYSE	FEN	Tue, Mar 23, 2021	13.05	13.12	12.94	12.96
4213	NYSE	FEN	Mon, Mar 22, 2021	13.16	13.25	13.11	13.14
4212	NYSE	FEN	Fri, Mar 19, 2021	13.06	13.26	13.06	13.20
4211	NYSE	FEN	Thu, Mar 18, 2021	13.44	13.44	13.10	13.13
4210	NYSE	FEN	Wed, Mar 17, 2021	13.29	13.44	13.25	13.42
4209	NYSE	FEN	Tue, Mar 16, 2021	13.35	13.40	13.25	13.32
4208	NYSE	FEN	Mon, Mar 15, 2021	13.19	13.33	13.19	13.33
4207	NYSE	FEN	Fri, Mar 12, 2021	13.06	13.16	13.06	13.13
4206	NYSE	FEN	Thu, Mar 11, 2021	13.09	13.09	12.93	13.05
4205	NYSE	FEN	Wed, Mar 10, 2021	12.65	13.00	12.59	12.94
4204	NYSE	FEN	Tue, Mar 9, 2021	12.55	12.62	12.38	12.59
4203	NYSE	FEN	Mon, Mar 8, 2021	12.38	12.53	12.35	12.46
4202	NYSE	FEN	Fri, Mar 5, 2021	12.47	12.50	12.13	12.33
4201	NYSE	FEN	Thu, Mar 4, 2021	12.42	12.53	12.27	12.30
4200	NYSE	FEN	Wed, Mar 3, 2021	12.39	12.49	12.31	12.38
4199	NYSE	FEN	Tue, Mar 2, 2021	12.33	12.43	12.20	12.39
4198	NYSE	FEN	Mon, Mar 1, 2021	12.37	12.52	12.23	12.30
4197	NYSE	FEN	Fri, Feb 26, 2021	12.66	12.66	12.25	12.32
4196	NYSE	FEN	Thu, Feb 25, 2021	12.56	12.83	12.33	12.80
4195	NYSE	FEN	Wed, Feb 24, 2021	12.38	12.53	12.30	12.52
4194	NYSE	FEN	Tue, Feb 23, 2021	12.34	12.40	12.08	12.26
4193	NYSE	FEN	Mon, Feb 22, 2021	12.16	12.35	12.16	12.30
4192	NYSE	FEN	Fri, Feb 19, 2021	12.20	12.22	12.10	12.16
4191	NYSE	FEN	Thu, Feb 18, 2021	12.26	12.26	12.04	12.14
4190	NYSE	FEN	Wed, Feb 17, 2021	12.18	12.19	12.04	12.16
4189	NYSE	FEN	Tue, Feb 16, 2021	12.25	12.25	12.13	12.13
4188	NYSE	FEN	Fri, Feb 12, 2021	11.88	12.15	11.88	12.13
4187	NYSE	FEN	Thu, Feb 11, 2021	12.00	12.06	11.90	11.98
4186	NYSE	FEN	Wed, Feb 10, 2021	12.02	12.05	11.92	11.95
4185	NYSE	FEN	Tue, Feb 9, 2021	12.11	12.11	11.98	12.00
4184	NYSE	FEN	Mon, Feb 8, 2021	11.98	12.10	11.95	12.05
4183	NYSE	FEN	Fri, Feb 5, 2021	11.90	12.09	11.89	11.93
4182	NYSE	FEN	Thu, Feb 4, 2021	11.95	12.00	11.83	11.84
4181	NYSE	FEN	Wed, Feb 3, 2021	11.75	11.98	11.70	11.95
4180	NYSE	FEN	Tue, Feb 2, 2021	11.81	11.83	11.65	11.72
4179	NYSE	FEN	Mon, Feb 1, 2021	11.66	11.66	11.40	11.54
4178	NYSE	FEN	Fri, Jan 29, 2021	11.91	11.91	11.43	11.49
4177	NYSE	FEN	Thu, Jan 28, 2021	11.33	11.57	11.33	11.57
4176	NYSE	FEN	Wed, Jan 27, 2021	11.39	11.60	11.19	11.23
4175	NYSE	FEN	Tue, Jan 26, 2021	11.60	11.84	11.48	11.54
4174	NYSE	FEN	Mon, Jan 25, 2021	11.48	11.57	11.36	11.50
4173	NYSE	FEN	Fri, Jan 22, 2021	11.76	11.96	11.38	11.54
4172	NYSE	FEN	Thu, Jan 21, 2021	12.46	12.52	12.03	11.77
4171	NYSE	FEN	Wed, Jan 20, 2021	12.64	12.67	12.25	12.25
4170	NYSE	FEN	Tue, Jan 19, 2021	12.28	12.73	12.27	12.44
4169	NYSE	FEN	Fri, Jan 15, 2021	12.38	12.38	12.06	12.24
4168	NYSE	FEN	Thu, Jan 14, 2021	12.44	12.50	12.35	12.40
4167	NYSE	FEN	Wed, Jan 13, 2021	12.29	12.50	12.11	12.38
4166	NYSE	FEN	Tue, Jan 12, 2021	11.79	12.32	11.76	12.20
4165	NYSE	FEN	Mon, Jan 11, 2021	11.39	11.64	11.29	11.55
4164	NYSE	FEN	Fri, Jan 8, 2021	11.84	11.87	11.49	11.56
4163	NYSE	FEN	Thu, Jan 7, 2021	11.39	11.62	11.26	11.57
4162	NYSE	FEN	Wed, Jan 6, 2021	11.14	11.27	11.04	11.20
4161	NYSE	FEN	Tue, Jan 5, 2021	10.84	11.20	10.84	11.09
4160	NYSE	FEN	Mon, Jan 4, 2021	10.87	10.94	10.62	10.76
4159	NYSE	FEN	Thu, Dec 31, 2020	10.51	10.71	10.50	10.70
4158	NYSE	FEN	Wed, Dec 30, 2020	10.65	10.85	10.20	10.50
4157	NYSE	FEN	Tue, Dec 29, 2020	10.73	10.76	10.65	10.70
4156	NYSE	FEN	Mon, Dec 28, 2020	10.75	10.82	10.65	10.72
4155	NYSE	FEN	Thu, Dec 24, 2020	10.74	10.78	10.69	10.70
4154	NYSE	FEN	Wed, Dec 23, 2020	10.79	10.94	10.77	10.77
4153	NYSE	FEN	Tue, Dec 22, 2020	10.82	10.87	10.75	10.78
4152	NYSE	FEN	Mon, Dec 21, 2020	11.01	11.03	10.80	10.85
4151	NYSE	FEN	Fri, Dec 18, 2020	11.27	11.34	11.11	11.15
4150	NYSE	FEN	Thu, Dec 17, 2020	11.28	11.36	11.22	11.29
4149	NYSE	FEN	Wed, Dec 16, 2020	11.41	11.41	11.23	11.27
4148	NYSE	FEN	Tue, Dec 15, 2020	11.15	11.37	11.15	11.35
4147	NYSE	FEN	Mon, Dec 14, 2020	11.39	11.47	11.10	11.12
4146	NYSE	FEN	Fri, Dec 11, 2020	11.32	11.36	11.21	11.33
4145	NYSE	FEN	Thu, Dec 10, 2020	11.33	11.42	11.21	11.32
4144	NYSE	FEN	Wed, Dec 9, 2020	11.48	11.49	11.15	11.22
4143	NYSE	FEN	Tue, Dec 8, 2020	11.26	11.46	11.23	11.32
4142	NYSE	FEN	Mon, Dec 7, 2020	11.42	11.43	11.21	11.31
4141	NYSE	FEN	Fri, Dec 4, 2020	11.15	11.50	11.14	11.42
4140	NYSE	FEN	Thu, Dec 3, 2020	10.80	11.12	10.75	11.04
4139	NYSE	FEN	Wed, Dec 2, 2020	10.55	10.81	10.55	10.75
4138	NYSE	FEN	Tue, Dec 1, 2020	10.82	10.90	10.64	10.66
4137	NYSE	FEN	Mon, Nov 30, 2020	10.74	10.83	10.60	10.73
4136	NYSE	FEN	Fri, Nov 27, 2020	11.00	11.02	10.79	10.84
4135	NYSE	FEN	Wed, Nov 25, 2020	11.25	11.28	10.92	11.00
4134	NYSE	FEN	Tue, Nov 24, 2020	11.16	11.33	11.11	11.20
4133	NYSE	FEN	Mon, Nov 23, 2020	10.88	10.99	10.78	10.98
4132	NYSE	FEN	Fri, Nov 20, 2020	10.75	10.78	10.68	10.71
4131	NYSE	FEN	Thu, Nov 19, 2020	10.48	10.72	10.38	10.72
4130	NYSE	FEN	Wed, Nov 18, 2020	10.71	10.71	10.46	10.51
4129	NYSE	FEN	Tue, Nov 17, 2020	10.45	10.75	10.36	10.52
4128	NYSE	FEN	Mon, Nov 16, 2020	10.43	10.81	10.43	10.51
4127	NYSE	FEN	Fri, Nov 13, 2020	10.16	10.32	10.09	10.32
4126	NYSE	FEN	Thu, Nov 12, 2020	10.18	10.29	10.07	10.12
4125	NYSE	FEN	Wed, Nov 11, 2020	10.22	10.32	10.12	10.20
4124	NYSE	FEN	Tue, Nov 10, 2020	10.07	10.17	9.97	10.13
4123	NYSE	FEN	Mon, Nov 9, 2020	9.73	10.06	9.73	9.97
4122	NYSE	FEN	Fri, Nov 6, 2020	9.66	9.66	9.40	9.43
4121	NYSE	FEN	Thu, Nov 5, 2020	9.45	9.60	9.45	9.60
4120	NYSE	FEN	Wed, Nov 4, 2020	9.53	9.57	9.30	9.44
4119	NYSE	FEN	Tue, Nov 3, 2020	9.38	9.46	9.35	9.39
4118	NYSE	FEN	Mon, Nov 2, 2020	9.29	9.33	9.23	9.30
4117	NYSE	FEN	Fri, Oct 30, 2020	9.52	9.52	9.23	9.23
4116	NYSE	FEN	Thu, Oct 29, 2020	9.10	9.35	9.10	9.35
4115	NYSE	FEN	Wed, Oct 28, 2020	9.56	9.66	9.21	9.26
4114	NYSE	FEN	Tue, Oct 27, 2020	9.49	9.57	9.49	9.55
4113	NYSE	FEN	Mon, Oct 26, 2020	9.86	9.86	9.45	9.56
4112	NYSE	FEN	Fri, Oct 23, 2020	10.00	10.03	9.90	9.93
4111	NYSE	FEN	Thu, Oct 22, 2020	9.77	10.00	9.77	9.99
4110	NYSE	FEN	Wed, Oct 21, 2020	10.12	10.16	10.00	9.75
4109	NYSE	FEN	Tue, Oct 20, 2020	10.16	10.24	10.05	10.11
4108	NYSE	FEN	Mon, Oct 19, 2020	10.05	10.12	10.02	10.04
4107	NYSE	FEN	Fri, Oct 16, 2020	10.15	10.15	10.03	10.04
4106	NYSE	FEN	Thu, Oct 15, 2020	10.05	10.11	9.94	10.08
4105	NYSE	FEN	Wed, Oct 14, 2020	9.98	10.12	9.97	10.10
4104	NYSE	FEN	Tue, Oct 13, 2020	10.00	10.00	9.84	9.95
4103	NYSE	FEN	Mon, Oct 12, 2020	10.17	10.17	9.84	9.93
4102	NYSE	FEN	Fri, Oct 9, 2020	10.11	10.18	10.03	10.10
4101	NYSE	FEN	Thu, Oct 8, 2020	9.84	10.15	9.81	10.11
4100	NYSE	FEN	Wed, Oct 7, 2020	9.74	9.80	9.63	9.74
4099	NYSE	FEN	Tue, Oct 6, 2020	9.57	9.68	9.57	9.60
4098	NYSE	FEN	Mon, Oct 5, 2020	9.29	9.64	9.29	9.63
4097	NYSE	FEN	Fri, Oct 2, 2020	8.80	9.29	8.80	9.23
4096	NYSE	FEN	Thu, Oct 1, 2020	9.18	9.18	8.95	8.99
4095	NYSE	FEN	Wed, Sep 30, 2020	9.14	9.29	9.02	9.06
4094	NYSE	FEN	Tue, Sep 29, 2020	9.10	9.18	9.06	9.16
4093	NYSE	FEN	Mon, Sep 28, 2020	9.17	9.24	9.07	9.12
4092	NYSE	FEN	Fri, Sep 25, 2020	9.02	9.11	9.00	9.00
4091	NYSE	FEN	Thu, Sep 24, 2020	9.23	9.23	8.91	9.07
4090	NYSE	FEN	Wed, Sep 23, 2020	9.48	9.49	9.11	9.13
4089	NYSE	FEN	Tue, Sep 22, 2020	9.45	9.57	9.36	9.43
4088	NYSE	FEN	Mon, Sep 21, 2020	9.55	9.56	9.37	9.45
4087	NYSE	FEN	Fri, Sep 18, 2020	9.62	9.70	9.57	9.65
4086	NYSE	FEN	Thu, Sep 17, 2020	9.66	9.72	9.49	9.67
4085	NYSE	FEN	Wed, Sep 16, 2020	9.62	9.76	9.48	9.70
4084	NYSE	FEN	Tue, Sep 15, 2020	9.47	9.62	9.47	9.47
4083	NYSE	FEN	Mon, Sep 14, 2020	9.45	9.57	9.37	9.51
4082	NYSE	FEN	Fri, Sep 11, 2020	9.38	9.46	9.26	9.32
4081	NYSE	FEN	Thu, Sep 10, 2020	9.47	9.54	9.37	9.37
4080	NYSE	FEN	Wed, Sep 9, 2020	9.51	9.57	9.49	9.54
4079	NYSE	FEN	Tue, Sep 8, 2020	9.48	9.48	9.37	9.44
4078	NYSE	FEN	Fri, Sep 4, 2020	9.62	9.69	9.43	9.58
4077	NYSE	FEN	Thu, Sep 3, 2020	9.74	9.82	9.58	9.62
4076	NYSE	FEN	Wed, Sep 2, 2020	9.82	9.93	9.75	9.80
4075	NYSE	FEN	Tue, Sep 1, 2020	9.86	9.88	9.77	9.80
4074	NYSE	FEN	Mon, Aug 31, 2020	9.95	10.00	9.90	9.90
4073	NYSE	FEN	Fri, Aug 28, 2020	9.98	10.04	9.86	10.04
4072	NYSE	FEN	Thu, Aug 27, 2020	9.79	9.92	9.78	9.88
4071	NYSE	FEN	Wed, Aug 26, 2020	9.95	9.99	9.80	9.82
4070	NYSE	FEN	Tue, Aug 25, 2020	10.09	10.13	9.99	9.99
4069	NYSE	FEN	Mon, Aug 24, 2020	10.15	10.20	10.05	10.08
4068	NYSE	FEN	Fri, Aug 21, 2020	10.05	10.15	10.04	10.10
4067	NYSE	FEN	Thu, Aug 20, 2020	10.32	10.34	10.15	10.20
4066	NYSE	FEN	Wed, Aug 19, 2020	10.27	10.37	10.26	10.29
4065	NYSE	FEN	Tue, Aug 18, 2020	10.47	10.47	10.27	10.32
4064	NYSE	FEN	Mon, Aug 17, 2020	10.41	10.46	10.38	10.45
4063	NYSE	FEN	Fri, Aug 14, 2020	10.32	10.50	10.32	10.44
4062	NYSE	FEN	Thu, Aug 13, 2020	10.42	10.42	10.32	10.36
4061	NYSE	FEN	Wed, Aug 12, 2020	10.29	10.44	10.28	10.39
4060	NYSE	FEN	Tue, Aug 11, 2020	10.44	10.48	10.27	10.27
4059	NYSE	FEN	Mon, Aug 10, 2020	10.16	10.35	10.16	10.32
4058	NYSE	FEN	Fri, Aug 7, 2020	10.25	10.25	10.10	10.15
4057	NYSE	FEN	Thu, Aug 6, 2020	10.21	10.40	10.21	10.26
4056	NYSE	FEN	Wed, Aug 5, 2020	10.40	10.40	10.23	10.31
4055	NYSE	FEN	Tue, Aug 4, 2020	10.11	10.24	10.11	10.20
4054	NYSE	FEN	Mon, Aug 3, 2020	10.08	10.25	9.97	10.18
4053	NYSE	FEN	Fri, Jul 31, 2020	10.48	10.48	9.75	10.05
4052	NYSE	FEN	Thu, Jul 30, 2020	10.14	10.18	9.98	10.14
4051	NYSE	FEN	Wed, Jul 29, 2020	9.79	10.26	9.79	10.23
4050	NYSE	FEN	Tue, Jul 28, 2020	9.97	9.97	9.73	9.79
4049	NYSE	FEN	Mon, Jul 27, 2020	9.91	9.98	9.78	9.91
4048	NYSE	FEN	Fri, Jul 24, 2020	9.99	10.02	9.88	9.93
4047	NYSE	FEN	Thu, Jul 23, 2020	10.27	10.27	9.93	9.99
4046	NYSE	FEN	Wed, Jul 22, 2020	10.38	10.50	10.15	10.29
4045	NYSE	FEN	Tue, Jul 21, 2020	10.54	10.91	10.54	10.49
4044	NYSE	FEN	Mon, Jul 20, 2020	10.49	10.61	10.41	10.48
4043	NYSE	FEN	Fri, Jul 17, 2020	10.24	10.46	10.24	10.36
4042	NYSE	FEN	Thu, Jul 16, 2020	10.46	10.46	10.20	10.22
4041	NYSE	FEN	Wed, Jul 15, 2020	10.16	10.44	10.11	10.44
4040	NYSE	FEN	Tue, Jul 14, 2020	9.81	9.98	9.81	9.93
4039	NYSE	FEN	Mon, Jul 13, 2020	10.15	10.15	9.88	9.92
4038	NYSE	FEN	Fri, Jul 10, 2020	10.00	10.11	9.91	10.03
4037	NYSE	FEN	Thu, Jul 9, 2020	10.51	10.51	9.97	10.01
4036	NYSE	FEN	Wed, Jul 8, 2020	10.35	10.56	10.32	10.36
4035	NYSE	FEN	Tue, Jul 7, 2020	10.33	10.50	10.32	10.34
4034	NYSE	FEN	Mon, Jul 6, 2020	10.89	10.91	10.42	10.55
4033	NYSE	FEN	Thu, Jul 2, 2020	11.10	11.10	10.67	10.67
4032	NYSE	FEN	Wed, Jul 1, 2020	11.37	11.37	10.91	10.95
4031	NYSE	FEN	Tue, Jun 30, 2020	10.65	10.82	10.56	10.82
4030	NYSE	FEN	Mon, Jun 29, 2020	10.46	10.58	10.29	10.54
4029	NYSE	FEN	Fri, Jun 26, 2020	11.05	11.15	10.24	10.38
4028	NYSE	FEN	Thu, Jun 25, 2020	10.92	11.30	10.81	11.16
4027	NYSE	FEN	Wed, Jun 24, 2020	11.19	11.22	10.66	10.89
4026	NYSE	FEN	Tue, Jun 23, 2020	11.48	11.48	11.19	11.27
4025	NYSE	FEN	Mon, Jun 22, 2020	11.50	11.52	11.31	11.40
4024	NYSE	FEN	Fri, Jun 19, 2020	11.80	11.83	11.53	11.53
4023	NYSE	FEN	Thu, Jun 18, 2020	11.51	11.70	11.50	11.61
4022	NYSE	FEN	Wed, Jun 17, 2020	11.66	11.74	11.52	11.63
4021	NYSE	FEN	Tue, Jun 16, 2020	12.01	12.05	11.77	11.77
4020	NYSE	FEN	Mon, Jun 15, 2020	10.95	11.78	10.88	11.61
4019	NYSE	FEN	Fri, Jun 12, 2020	11.43	11.46	11.04	11.31
4018	NYSE	FEN	Thu, Jun 11, 2020	11.13	11.68	11.03	11.10
4017	NYSE	FEN	Wed, Jun 10, 2020	12.59	12.59	12.05	12.26
4016	NYSE	FEN	Tue, Jun 9, 2020	12.90	12.90	12.46	12.52
4015	NYSE	FEN	Mon, Jun 8, 2020	13.07	13.11	12.86	13.06
4014	NYSE	FEN	Fri, Jun 5, 2020	12.42	12.82	12.42	12.76
4013	NYSE	FEN	Thu, Jun 4, 2020	11.86	12.20	11.86	12.20
4012	NYSE	FEN	Wed, Jun 3, 2020	11.66	12.16	11.66	12.06
4011	NYSE	FEN	Tue, Jun 2, 2020	11.64	11.78	11.64	11.76
4010	NYSE	FEN	Mon, Jun 1, 2020	11.49	11.72	11.49	11.59
4009	NYSE	FEN	Fri, May 29, 2020	11.69	11.77	11.51	11.58
4008	NYSE	FEN	Thu, May 28, 2020	11.79	11.93	11.61	11.81
4007	NYSE	FEN	Wed, May 27, 2020	11.50	11.79	11.50	11.74
4006	NYSE	FEN	Tue, May 26, 2020	11.50	11.68	11.31	11.47
4005	NYSE	FEN	Fri, May 22, 2020	11.36	11.36	11.12	11.23
4004	NYSE	FEN	Thu, May 21, 2020	11.72	11.72	11.24	11.27
4003	NYSE	FEN	Wed, May 20, 2020	11.55	11.64	11.41	11.51
4002	NYSE	FEN	Tue, May 19, 2020	11.29	11.33	11.09	11.23
4001	NYSE	FEN	Mon, May 18, 2020	11.03	11.36	10.96	11.11
4000	NYSE	FEN	Fri, May 15, 2020	10.23	10.75	10.23	10.71
3999	NYSE	FEN	Thu, May 14, 2020	10.25	10.64	10.00	10.53
3998	NYSE	FEN	Wed, May 13, 2020	10.95	11.13	10.34	10.49
3997	NYSE	FEN	Tue, May 12, 2020	11.24	11.32	11.01	11.05
3996	NYSE	FEN	Mon, May 11, 2020	11.14	11.16	11.00	11.12
3995	NYSE	FEN	Fri, May 8, 2020	11.17	11.20	10.90	11.17
3994	NYSE	FEN	Thu, May 7, 2020	11.13	11.18	10.95	10.97
3993	NYSE	FEN	Wed, May 6, 2020	11.29	11.37	10.86	10.90
3992	NYSE	FEN	Tue, May 5, 2020	11.39	11.56	11.27	11.30
3991	NYSE	FEN	Mon, May 4, 2020	10.78	11.21	10.74	11.21
3990	NYSE	FEN	Fri, May 1, 2020	11.76	11.82	11.29	11.38
3989	NYSE	FEN	Thu, Apr 30, 2020	12.60	12.60	11.88	11.94
3988	NYSE	FEN	Wed, Apr 29, 2020	11.26	12.09	11.26	12.09
3987	NYSE	FEN	Tue, Apr 28, 2020	10.70	11.33	10.70	11.04
3986	NYSE	FEN	Mon, Apr 27, 2020	11.05	11.05	10.54	10.70
3985	NYSE	FEN	Fri, Apr 24, 2020	11.07	11.29	10.98	11.03
3984	NYSE	FEN	Thu, Apr 23, 2020	10.90	11.04	10.55	11.02
3983	NYSE	FEN	Wed, Apr 22, 2020	10.88	11.19	10.33	10.77
3982	NYSE	FEN	Tue, Apr 21, 2020	10.97	11.23	10.14	10.31
3981	NYSE	FEN	Mon, Apr 20, 2020	11.20	12.03	11.05	11.44
3980	NYSE	FEN	Fri, Apr 17, 2020	11.07	11.75	11.00	11.71
3979	NYSE	FEN	Thu, Apr 16, 2020	11.21	11.82	10.90	11.00
3978	NYSE	FEN	Wed, Apr 15, 2020	11.83	11.93	10.90	11.33
3977	NYSE	FEN	Tue, Apr 14, 2020	11.32	12.03	11.32	11.96
3976	NYSE	FEN	Mon, Apr 13, 2020	10.90	11.25	10.65	11.20
3975	NYSE	FEN	Thu, Apr 9, 2020	10.33	11.19	10.25	10.60
3974	NYSE	FEN	Wed, Apr 8, 2020	9.60	10.28	9.31	10.27
3973	NYSE	FEN	Tue, Apr 7, 2020	9.27	10.00	9.27	9.63
3972	NYSE	FEN	Mon, Apr 6, 2020	9.24	9.38	8.95	9.23
3971	NYSE	FEN	Fri, Apr 3, 2020	9.68	9.75	8.76	9.11
3970	NYSE	FEN	Thu, Apr 2, 2020	8.96	9.82	8.63	9.41
3969	NYSE	FEN	Wed, Apr 1, 2020	8.55	8.99	8.25	8.76
3968	NYSE	FEN	Tue, Mar 31, 2020	8.76	8.99	8.10	8.73
3967	NYSE	FEN	Mon, Mar 30, 2020	9.11	9.11	8.00	8.43
3966	NYSE	FEN	Fri, Mar 27, 2020	8.76	9.49	8.68	9.21
3965	NYSE	FEN	Thu, Mar 26, 2020	9.40	10.25	9.07	9.70
3964	NYSE	FEN	Wed, Mar 25, 2020	7.65	9.18	7.64	8.84
3963	NYSE	FEN	Tue, Mar 24, 2020	7.50	8.06	7.49	7.54
3962	NYSE	FEN	Mon, Mar 23, 2020	8.51	8.75	6.96	7.46
3961	NYSE	FEN	Fri, Mar 20, 2020	8.61	10.40	8.35	8.93
3960	NYSE	FEN	Thu, Mar 19, 2020	6.56	9.20	6.15	8.36
3959	NYSE	FEN	Wed, Mar 18, 2020	8.68	9.01	6.03	6.46
3958	NYSE	FEN	Tue, Mar 17, 2020	10.40	10.53	9.32	9.80
3957	NYSE	FEN	Mon, Mar 16, 2020	10.44	10.92	9.86	10.20
3956	NYSE	FEN	Fri, Mar 13, 2020	11.34	12.23	10.81	11.60
3955	NYSE	FEN	Thu, Mar 12, 2020	11.30	12.10	10.00	10.58
3954	NYSE	FEN	Wed, Mar 11, 2020	13.95	14.01	12.88	13.23
3953	NYSE	FEN	Tue, Mar 10, 2020	15.00	15.20	13.05	14.27
3952	NYSE	FEN	Mon, Mar 9, 2020	16.46	16.50	14.59	14.59
3951	NYSE	FEN	Fri, Mar 6, 2020	18.25	18.39	17.94	18.29
3950	NYSE	FEN	Thu, Mar 5, 2020	18.87	19.20	18.77	18.87
3949	NYSE	FEN	Wed, Mar 4, 2020	19.44	19.47	19.08	19.27
3948	NYSE	FEN	Tue, Mar 3, 2020	19.55	19.99	18.90	19.29
3947	NYSE	FEN	Mon, Mar 2, 2020	18.83	19.55	18.79	19.45
3946	NYSE	FEN	Fri, Feb 28, 2020	18.13	18.75	17.70	18.72
3945	NYSE	FEN	Thu, Feb 27, 2020	19.76	19.81	18.63	18.98
3944	NYSE	FEN	Wed, Feb 26, 2020	20.55	20.68	20.16	20.19
3943	NYSE	FEN	Tue, Feb 25, 2020	21.25	21.35	20.56	20.56
3942	NYSE	FEN	Mon, Feb 24, 2020	20.97	21.28	20.95	21.12
3941	NYSE	FEN	Fri, Feb 21, 2020	21.63	21.63	21.35	21.40
3940	NYSE	FEN	Thu, Feb 20, 2020	21.48	21.69	21.40	21.63
3939	NYSE	FEN	Wed, Feb 19, 2020	21.44	21.48	21.39	21.46
3938	NYSE	FEN	Tue, Feb 18, 2020	21.36	21.44	21.33	21.37
3937	NYSE	FEN	Fri, Feb 14, 2020	21.35	21.42	21.31	21.42
3936	NYSE	FEN	Thu, Feb 13, 2020	21.30	21.39	21.23	21.35
3935	NYSE	FEN	Wed, Feb 12, 2020	21.19	21.30	21.15	21.30
3934	NYSE	FEN	Tue, Feb 11, 2020	21.33	21.33	21.08	21.13
3933	NYSE	FEN	Mon, Feb 10, 2020	21.07	21.31	21.02	21.13
3932	NYSE	FEN	Fri, Feb 7, 2020	21.23	21.25	21.06	21.12
3931	NYSE	FEN	Thu, Feb 6, 2020	21.59	21.59	21.35	21.35
3930	NYSE	FEN	Wed, Feb 5, 2020	21.35	21.49	21.31	21.45
3929	NYSE	FEN	Tue, Feb 4, 2020	21.31	21.40	21.20	21.24
3928	NYSE	FEN	Mon, Feb 3, 2020	21.15	21.62	21.02	21.11
3927	NYSE	FEN	Fri, Jan 31, 2020	21.37	21.41	21.08	21.16
3926	NYSE	FEN	Thu, Jan 30, 2020	21.14	21.19	20.96	21.18
3925	NYSE	FEN	Wed, Jan 29, 2020	21.39	21.39	21.20	21.25
3924	NYSE	FEN	Tue, Jan 28, 2020	21.23	21.35	21.07	21.21
3923	NYSE	FEN	Mon, Jan 27, 2020	21.38	21.40	21.11	21.19
3922	NYSE	FEN	Fri, Jan 24, 2020	21.79	21.79	21.45	21.49
3921	NYSE	FEN	Thu, Jan 23, 2020	21.81	21.87	21.52	21.84
3920	NYSE	FEN	Wed, Jan 22, 2020	22.51	22.59	21.82	21.92
3919	NYSE	FEN	Tue, Jan 21, 2020	23.19	23.29	23.03	22.66
3918	NYSE	FEN	Fri, Jan 17, 2020	23.09	23.18	22.96	23.12
3917	NYSE	FEN	Thu, Jan 16, 2020	23.11	23.23	23.01	23.06
3916	NYSE	FEN	Wed, Jan 15, 2020	22.89	23.11	22.83	23.09
3915	NYSE	FEN	Tue, Jan 14, 2020	22.72	22.93	22.60	22.91
3914	NYSE	FEN	Mon, Jan 13, 2020	22.39	22.63	22.18	22.60
3913	NYSE	FEN	Fri, Jan 10, 2020	22.31	22.60	22.22	22.45
3912	NYSE	FEN	Thu, Jan 9, 2020	22.57	22.57	22.29	22.34
3911	NYSE	FEN	Wed, Jan 8, 2020	22.75	22.79	22.43	22.48
3910	NYSE	FEN	Tue, Jan 7, 2020	22.88	22.88	22.55	22.74
3909	NYSE	FEN	Mon, Jan 6, 2020	22.67	22.86	22.51	22.79
3908	NYSE	FEN	Fri, Jan 3, 2020	22.57	22.70	22.38	22.67
3907	NYSE	FEN	Thu, Jan 2, 2020	22.67	22.68	22.39	22.52
3906	NYSE	FEN	Tue, Dec 31, 2019	22.25	22.82	21.92	22.61
3905	NYSE	FEN	Mon, Dec 30, 2019	22.62	22.65	22.35	22.40
3904	NYSE	FEN	Fri, Dec 27, 2019	22.86	22.87	22.58	22.62
3903	NYSE	FEN	Thu, Dec 26, 2019	22.48	22.87	22.39	22.87
3902	NYSE	FEN	Tue, Dec 24, 2019	22.49	22.49	22.37	22.42
3901	NYSE	FEN	Mon, Dec 23, 2019	22.24	22.45	22.19	22.35
3900	NYSE	FEN	Fri, Dec 20, 2019	22.23	22.45	22.10	22.39
3899	NYSE	FEN	Thu, Dec 19, 2019	22.03	22.36	22.03	22.23
3898	NYSE	FEN	Wed, Dec 18, 2019	21.88	22.37	21.80	22.15
3897	NYSE	FEN	Tue, Dec 17, 2019	21.74	22.09	21.74	21.98
3896	NYSE	FEN	Mon, Dec 16, 2019	21.33	21.72	21.33	21.71
3895	NYSE	FEN	Fri, Dec 13, 2019	21.41	21.49	21.35	21.38
3894	NYSE	FEN	Thu, Dec 12, 2019	21.18	21.71	21.18	21.59
3893	NYSE	FEN	Wed, Dec 11, 2019	21.28	21.42	21.18	21.36
3892	NYSE	FEN	Tue, Dec 10, 2019	21.47	21.47	21.04	21.22
3891	NYSE	FEN	Mon, Dec 9, 2019	21.00	21.38	20.92	21.30
3890	NYSE	FEN	Fri, Dec 6, 2019	20.19	20.95	20.19	20.90
3889	NYSE	FEN	Thu, Dec 5, 2019	20.33	20.62	20.19	20.25
3888	NYSE	FEN	Wed, Dec 4, 2019	20.35	20.47	20.17	20.36
3887	NYSE	FEN	Tue, Dec 3, 2019	20.18	20.30	20.11	20.29
3886	NYSE	FEN	Mon, Dec 2, 2019	20.16	20.44	20.16	20.29
3885	NYSE	FEN	Fri, Nov 29, 2019	20.54	20.60	20.36	20.47
3884	NYSE	FEN	Wed, Nov 27, 2019	20.34	20.54	20.22	20.54
3883	NYSE	FEN	Tue, Nov 26, 2019	20.52	20.55	20.31	20.41
3882	NYSE	FEN	Mon, Nov 25, 2019	20.72	20.72	20.46	20.50
3881	NYSE	FEN	Fri, Nov 22, 2019	20.56	20.70	20.50	20.66
3880	NYSE	FEN	Thu, Nov 21, 2019	20.42	20.60	20.36	20.53
3879	NYSE	FEN	Wed, Nov 20, 2019	20.14	20.39	20.10	20.32
3878	NYSE	FEN	Tue, Nov 19, 2019	20.39	20.39	20.07	20.12
3877	NYSE	FEN	Mon, Nov 18, 2019	20.44	20.44	20.17	20.19
3876	NYSE	FEN	Fri, Nov 15, 2019	20.41	20.50	20.33	20.40
3875	NYSE	FEN	Thu, Nov 14, 2019	20.37	20.49	20.34	20.43
3874	NYSE	FEN	Wed, Nov 13, 2019	20.52	20.52	20.33	20.45
3873	NYSE	FEN	Tue, Nov 12, 2019	20.57	20.68	20.38	20.53
3872	NYSE	FEN	Mon, Nov 11, 2019	20.32	20.59	20.28	20.48
3871	NYSE	FEN	Fri, Nov 8, 2019	20.26	20.55	20.26	20.47
3870	NYSE	FEN	Thu, Nov 7, 2019	20.80	20.82	20.38	20.44
3869	NYSE	FEN	Wed, Nov 6, 2019	20.96	21.09	20.68	20.74
3868	NYSE	FEN	Tue, Nov 5, 2019	21.16	21.16	20.96	21.05
3867	NYSE	FEN	Mon, Nov 4, 2019	21.12	21.34	21.11	21.12
3866	NYSE	FEN	Fri, Nov 1, 2019	21.12	21.39	21.01	21.12
3865	NYSE	FEN	Thu, Oct 31, 2019	21.33	21.41	21.04	21.11
3864	NYSE	FEN	Wed, Oct 30, 2019	21.13	21.26	21.02	21.12
3863	NYSE	FEN	Tue, Oct 29, 2019	21.21	21.39	21.01	21.19
3862	NYSE	FEN	Mon, Oct 28, 2019	21.31	21.53	21.18	21.19
3861	NYSE	FEN	Fri, Oct 25, 2019	21.34	21.44	21.30	21.39
3860	NYSE	FEN	Thu, Oct 24, 2019	21.70	21.75	21.34	21.42
3859	NYSE	FEN	Wed, Oct 23, 2019	21.82	21.83	21.57	21.69
3858	NYSE	FEN	Tue, Oct 22, 2019	22.07	22.21	21.75	21.89
3857	NYSE	FEN	Mon, Oct 21, 2019	22.73	22.94	22.59	22.06
3856	NYSE	FEN	Fri, Oct 18, 2019	22.51	22.75	22.46	22.65
3855	NYSE	FEN	Thu, Oct 17, 2019	22.60	22.74	22.42	22.51
3854	NYSE	FEN	Wed, Oct 16, 2019	22.56	22.86	22.35	22.43
3853	NYSE	FEN	Tue, Oct 15, 2019	22.36	22.77	22.28	22.58
3852	NYSE	FEN	Mon, Oct 14, 2019	22.50	22.50	22.09	22.20
3851	NYSE	FEN	Fri, Oct 11, 2019	22.24	22.30	22.10	22.16
3850	NYSE	FEN	Thu, Oct 10, 2019	22.10	22.22	22.01	22.04
3849	NYSE	FEN	Wed, Oct 9, 2019	22.33	22.41	22.03	22.09
3848	NYSE	FEN	Tue, Oct 8, 2019	22.45	22.45	22.24	22.36
3847	NYSE	FEN	Mon, Oct 7, 2019	22.79	22.79	22.42	22.51
3846	NYSE	FEN	Fri, Oct 4, 2019	22.66	22.92	22.36	22.82
3845	NYSE	FEN	Thu, Oct 3, 2019	22.29	22.65	22.03	22.49
3844	NYSE	FEN	Wed, Oct 2, 2019	22.55	22.56	22.11	22.35
3843	NYSE	FEN	Tue, Oct 1, 2019	22.65	22.80	22.55	22.68
3842	NYSE	FEN	Mon, Sep 30, 2019	22.04	22.75	22.02	22.66
3841	NYSE	FEN	Fri, Sep 27, 2019	21.63	22.02	21.55	22.00
3840	NYSE	FEN	Thu, Sep 26, 2019	21.40	21.78	21.32	21.67
3839	NYSE	FEN	Wed, Sep 25, 2019	21.42	21.44	21.30	21.33
3838	NYSE	FEN	Tue, Sep 24, 2019	22.00	22.00	21.45	21.50
3837	NYSE	FEN	Mon, Sep 23, 2019	21.78	21.92	21.72	21.88
3836	NYSE	FEN	Fri, Sep 20, 2019	21.71	21.89	21.67	21.73
3835	NYSE	FEN	Thu, Sep 19, 2019	21.92	21.92	21.64	21.76
3834	NYSE	FEN	Wed, Sep 18, 2019	21.64	21.78	21.52	21.72
3833	NYSE	FEN	Tue, Sep 17, 2019	21.84	21.93	21.70	21.84
3832	NYSE	FEN	Mon, Sep 16, 2019	21.82	21.95	21.65	21.81
3831	NYSE	FEN	Fri, Sep 13, 2019	21.45	21.58	21.41	21.53
3830	NYSE	FEN	Thu, Sep 12, 2019	21.43	21.49	21.33	21.37
3829	NYSE	FEN	Wed, Sep 11, 2019	21.46	21.51	21.37	21.41
3828	NYSE	FEN	Tue, Sep 10, 2019	21.18	21.34	21.18	21.27
3827	NYSE	FEN	Mon, Sep 9, 2019	21.09	21.25	21.04	21.16
3826	NYSE	FEN	Fri, Sep 6, 2019	21.15	21.15	21.00	21.02
3825	NYSE	FEN	Thu, Sep 5, 2019	21.23	21.30	21.10	21.14
3824	NYSE	FEN	Wed, Sep 4, 2019	21.16	21.26	21.10	21.20
3823	NYSE	FEN	Tue, Sep 3, 2019	21.11	21.17	21.00	21.10
3822	NYSE	FEN	Fri, Aug 30, 2019	21.25	21.25	21.08	21.16
3821	NYSE	FEN	Thu, Aug 29, 2019	21.21	21.26	21.08	21.19
3820	NYSE	FEN	Wed, Aug 28, 2019	20.80	21.09	20.80	21.06
3819	NYSE	FEN	Tue, Aug 27, 2019	20.81	20.96	20.80	20.86
3818	NYSE	FEN	Mon, Aug 26, 2019	21.07	21.16	20.87	20.90
3817	NYSE	FEN	Fri, Aug 23, 2019	21.17	21.22	20.91	21.03
3816	NYSE	FEN	Thu, Aug 22, 2019	21.31	21.47	21.21	21.23
3815	NYSE	FEN	Wed, Aug 21, 2019	21.36	21.42	21.20	21.27
3814	NYSE	FEN	Tue, Aug 20, 2019	21.30	21.44	21.22	21.26
3813	NYSE	FEN	Mon, Aug 19, 2019	21.23	21.30	21.11	21.30
3812	NYSE	FEN	Fri, Aug 16, 2019	20.61	20.91	20.60	20.88
3811	NYSE	FEN	Thu, Aug 15, 2019	20.62	20.78	20.54	20.62
3810	NYSE	FEN	Wed, Aug 14, 2019	21.06	21.07	20.50	20.64
3809	NYSE	FEN	Tue, Aug 13, 2019	21.08	21.25	21.08	21.21
3808	NYSE	FEN	Mon, Aug 12, 2019	21.21	21.25	21.04	21.12
3807	NYSE	FEN	Fri, Aug 9, 2019	21.42	21.42	21.20	21.21
3806	NYSE	FEN	Thu, Aug 8, 2019	21.20	21.38	21.14	21.32
3805	NYSE	FEN	Wed, Aug 7, 2019	21.01	21.18	20.96	21.16
3804	NYSE	FEN	Tue, Aug 6, 2019	21.27	21.41	21.06	21.41
3803	NYSE	FEN	Mon, Aug 5, 2019	21.62	21.62	21.18	21.27
3802	NYSE	FEN	Fri, Aug 2, 2019	21.71	21.83	21.67	21.71
3801	NYSE	FEN	Thu, Aug 1, 2019	21.67	22.01	21.67	21.86
3800	NYSE	FEN	Wed, Jul 31, 2019	21.99	21.99	21.71	21.82
3799	NYSE	FEN	Tue, Jul 30, 2019	21.66	21.96	21.62	21.68
3798	NYSE	FEN	Mon, Jul 29, 2019	21.76	21.85	21.64	21.67
3797	NYSE	FEN	Fri, Jul 26, 2019	21.83	21.90	21.64	21.70
3796	NYSE	FEN	Thu, Jul 25, 2019	22.23	22.23	21.83	21.90
3795	NYSE	FEN	Wed, Jul 24, 2019	22.60	22.60	22.01	22.24
3794	NYSE	FEN	Tue, Jul 23, 2019	22.64	22.71	22.52	22.53
3793	NYSE	FEN	Mon, Jul 22, 2019	22.65	23.03	22.55	22.70
3792	NYSE	FEN	Fri, Jul 19, 2019	23.31	23.50	23.30	23.40
3791	NYSE	FEN	Thu, Jul 18, 2019	23.08	23.34	23.08	23.32
3790	NYSE	FEN	Wed, Jul 17, 2019	23.30	23.30	23.08	23.18
3789	NYSE	FEN	Tue, Jul 16, 2019	23.23	23.23	22.97	23.19
3788	NYSE	FEN	Mon, Jul 15, 2019	23.23	23.23	23.02	23.14
3787	NYSE	FEN	Fri, Jul 12, 2019	23.30	23.30	22.98	23.05
3786	NYSE	FEN	Thu, Jul 11, 2019	23.00	23.25	22.95	23.23
3785	NYSE	FEN	Wed, Jul 10, 2019	22.62	22.98	22.62	22.95
3784	NYSE	FEN	Tue, Jul 9, 2019	22.66	22.67	22.51	22.58
3783	NYSE	FEN	Mon, Jul 8, 2019	22.58	22.67	22.57	22.60
3782	NYSE	FEN	Fri, Jul 5, 2019	22.58	22.72	22.58	22.62
3781	NYSE	FEN	Wed, Jul 3, 2019	22.72	22.72	22.58	22.64
3780	NYSE	FEN	Tue, Jul 2, 2019	22.40	22.69	22.40	22.68
3779	NYSE	FEN	Mon, Jul 1, 2019	22.28	22.56	22.28	22.49
3778	NYSE	FEN	Fri, Jun 28, 2019	22.31	22.39	22.17	22.32
3777	NYSE	FEN	Thu, Jun 27, 2019	22.25	22.37	22.20	22.33
3776	NYSE	FEN	Wed, Jun 26, 2019	22.22	22.25	22.18	22.18
3775	NYSE	FEN	Tue, Jun 25, 2019	22.16	22.24	22.12	22.20
3774	NYSE	FEN	Mon, Jun 24, 2019	22.25	22.31	22.13	22.16
3773	NYSE	FEN	Fri, Jun 21, 2019	21.85	22.15	21.85	22.11
3772	NYSE	FEN	Thu, Jun 20, 2019	21.80	22.00	21.72	21.97
3771	NYSE	FEN	Wed, Jun 19, 2019	21.69	21.75	21.65	21.71
3770	NYSE	FEN	Tue, Jun 18, 2019	21.65	21.86	21.65	21.75
3769	NYSE	FEN	Mon, Jun 17, 2019	21.90	21.90	21.66	21.66
3768	NYSE	FEN	Fri, Jun 14, 2019	21.95	21.95	21.72	21.83
3767	NYSE	FEN	Thu, Jun 13, 2019	21.78	21.93	21.78	21.85
3766	NYSE	FEN	Wed, Jun 12, 2019	21.70	21.80	21.63	21.70
3765	NYSE	FEN	Tue, Jun 11, 2019	21.82	21.82	21.65	21.74
3764	NYSE	FEN	Mon, Jun 10, 2019	21.91	21.91	21.59	21.63
3763	NYSE	FEN	Fri, Jun 7, 2019	21.76	21.80	21.57	21.71
3762	NYSE	FEN	Thu, Jun 6, 2019	21.63	21.68	21.50	21.61
3761	NYSE	FEN	Wed, Jun 5, 2019	21.71	21.71	21.41	21.59
3760	NYSE	FEN	Tue, Jun 4, 2019	21.51	21.62	21.49	21.59
3759	NYSE	FEN	Mon, Jun 3, 2019	21.38	21.59	21.38	21.47
3758	NYSE	FEN	Fri, May 31, 2019	21.39	21.56	21.26	21.44
3757	NYSE	FEN	Thu, May 30, 2019	21.40	21.63	21.40	21.56
3756	NYSE	FEN	Wed, May 29, 2019	21.65	21.70	21.31	21.49
3755	NYSE	FEN	Tue, May 28, 2019	21.95	22.04	21.76	21.80
3754	NYSE	FEN	Fri, May 24, 2019	21.92	22.04	21.88	21.98
3753	NYSE	FEN	Thu, May 23, 2019	22.20	22.20	21.62	21.80
3752	NYSE	FEN	Wed, May 22, 2019	22.39	22.39	22.20	22.26
3751	NYSE	FEN	Tue, May 21, 2019	22.26	22.39	22.18	22.38
3750	NYSE	FEN	Mon, May 20, 2019	22.24	22.24	22.11	22.13
3749	NYSE	FEN	Fri, May 17, 2019	22.30	22.30	22.06	22.06
3748	NYSE	FEN	Thu, May 16, 2019	22.25	22.42	22.25	22.25
3747	NYSE	FEN	Wed, May 15, 2019	22.32	22.32	22.03	22.24
3746	NYSE	FEN	Tue, May 14, 2019	22.30	22.39	22.16	22.28
3745	NYSE	FEN	Mon, May 13, 2019	22.30	22.30	21.96	22.13
3744	NYSE	FEN	Fri, May 10, 2019	21.95	22.19	21.80	22.15
3743	NYSE	FEN	Thu, May 9, 2019	21.86	21.86	21.62	21.72
3742	NYSE	FEN	Wed, May 8, 2019	21.82	21.93	21.79	21.89
3741	NYSE	FEN	Tue, May 7, 2019	22.03	22.03	21.70	21.80
3740	NYSE	FEN	Mon, May 6, 2019	21.90	21.95	21.80	21.86
3739	NYSE	FEN	Fri, May 3, 2019	22.06	22.16	21.94	22.01
3738	NYSE	FEN	Thu, May 2, 2019	22.22	22.25	21.92	22.03
3737	NYSE	FEN	Wed, May 1, 2019	22.23	22.26	22.10	22.22
3736	NYSE	FEN	Tue, Apr 30, 2019	22.59	22.59	21.99	22.10
3735	NYSE	FEN	Mon, Apr 29, 2019	22.22	22.22	21.97	22.09
3734	NYSE	FEN	Fri, Apr 26, 2019	22.59	22.59	22.06	22.11
3733	NYSE	FEN	Thu, Apr 25, 2019	22.59	22.59	22.19	22.35
3732	NYSE	FEN	Wed, Apr 24, 2019	22.54	22.54	22.25	22.48
3731	NYSE	FEN	Tue, Apr 23, 2019	22.20	22.48	22.12	22.43
3730	NYSE	FEN	Mon, Apr 22, 2019	22.41	22.59	22.19	22.30
3729	NYSE	FEN	Thu, Apr 18, 2019	22.72	23.05	22.61	22.37
3728	NYSE	FEN	Wed, Apr 17, 2019	22.83	22.83	22.64	22.78
3727	NYSE	FEN	Tue, Apr 16, 2019	22.75	22.75	22.60	22.75
3726	NYSE	FEN	Mon, Apr 15, 2019	22.67	22.70	22.57	22.67
3725	NYSE	FEN	Fri, Apr 12, 2019	22.50	22.63	22.50	22.56
3724	NYSE	FEN	Thu, Apr 11, 2019	22.35	22.50	22.34	22.44
3723	NYSE	FEN	Wed, Apr 10, 2019	22.45	22.45	22.20	22.38
3722	NYSE	FEN	Tue, Apr 9, 2019	22.54	22.54	22.25	22.33
3721	NYSE	FEN	Mon, Apr 8, 2019	22.35	22.47	22.35	22.45
3720	NYSE	FEN	Fri, Apr 5, 2019	22.20	22.44	22.20	22.32
3719	NYSE	FEN	Thu, Apr 4, 2019	22.08	22.25	22.04	22.25
3718	NYSE	FEN	Wed, Apr 3, 2019	22.14	22.14	22.02	22.04
3717	NYSE	FEN	Tue, Apr 2, 2019	22.01	22.04	21.92	22.00
3716	NYSE	FEN	Mon, Apr 1, 2019	21.77	22.01	21.77	22.01
3715	NYSE	FEN	Fri, Mar 29, 2019	21.70	21.80	21.65	21.74
3714	NYSE	FEN	Thu, Mar 28, 2019	21.65	21.72	21.55	21.72
3713	NYSE	FEN	Wed, Mar 27, 2019	21.68	21.68	21.54	21.59
3712	NYSE	FEN	Tue, Mar 26, 2019	21.60	21.63	21.40	21.59
3711	NYSE	FEN	Mon, Mar 25, 2019	21.48	21.69	21.23	21.35
3710	NYSE	FEN	Fri, Mar 22, 2019	21.70	21.75	21.43	21.48
3709	NYSE	FEN	Thu, Mar 21, 2019	21.46	21.79	21.46	21.72
3708	NYSE	FEN	Wed, Mar 20, 2019	21.18	21.60	21.18	21.56
3707	NYSE	FEN	Tue, Mar 19, 2019	21.02	21.38	21.00	21.29
3706	NYSE	FEN	Mon, Mar 18, 2019	20.81	21.03	20.75	21.02
3705	NYSE	FEN	Fri, Mar 15, 2019	20.86	20.86	20.76	20.81
3704	NYSE	FEN	Thu, Mar 14, 2019	20.75	20.79	20.70	20.77
3703	NYSE	FEN	Wed, Mar 13, 2019	20.75	20.75	20.65	20.68
3702	NYSE	FEN	Tue, Mar 12, 2019	20.76	20.76	20.61	20.64
3701	NYSE	FEN	Mon, Mar 11, 2019	20.53	20.68	20.44	20.61
3700	NYSE	FEN	Fri, Mar 8, 2019	20.22	20.84	20.22	20.43
3699	NYSE	FEN	Thu, Mar 7, 2019	20.17	20.49	20.17	20.44
3698	NYSE	FEN	Wed, Mar 6, 2019	20.31	21.05	20.15	20.24
3697	NYSE	FEN	Tue, Mar 5, 2019	20.21	20.36	20.11	20.36
3696	NYSE	FEN	Mon, Mar 4, 2019	20.37	20.37	20.08	20.24
3695	NYSE	FEN	Fri, Mar 1, 2019	20.24	20.33	19.99	20.12
3694	NYSE	FEN	Thu, Feb 28, 2019	20.38	20.49	20.21	20.21
3693	NYSE	FEN	Wed, Feb 27, 2019	20.62	20.62	20.39	20.46
3692	NYSE	FEN	Tue, Feb 26, 2019	20.77	20.84	20.61	20.61
3691	NYSE	FEN	Mon, Feb 25, 2019	20.72	20.90	20.72	20.88
3690	NYSE	FEN	Fri, Feb 22, 2019	20.70	20.89	20.66	20.87
3689	NYSE	FEN	Thu, Feb 21, 2019	20.97	20.97	20.54	20.57
3688	NYSE	FEN	Wed, Feb 20, 2019	21.09	21.09	20.75	20.84
3687	NYSE	FEN	Tue, Feb 19, 2019	20.74	20.94	20.68	20.92
3686	NYSE	FEN	Fri, Feb 15, 2019	20.55	20.71	20.55	20.69
3685	NYSE	FEN	Thu, Feb 14, 2019	20.19	20.50	20.19	20.48
3684	NYSE	FEN	Wed, Feb 13, 2019	20.46	20.54	20.21	20.26
3683	NYSE	FEN	Tue, Feb 12, 2019	20.25	20.40	20.12	20.37
3682	NYSE	FEN	Mon, Feb 11, 2019	20.23	20.23	20.00	20.10
3681	NYSE	FEN	Fri, Feb 8, 2019	20.07	20.20	19.92	20.18
3680	NYSE	FEN	Thu, Feb 7, 2019	20.37	20.37	20.08	20.21
3679	NYSE	FEN	Wed, Feb 6, 2019	20.83	20.90	20.26	20.37
3678	NYSE	FEN	Tue, Feb 5, 2019	20.80	20.96	20.80	20.91
3677	NYSE	FEN	Mon, Feb 4, 2019	20.95	20.95	20.79	20.89
3676	NYSE	FEN	Fri, Feb 1, 2019	20.95	21.10	20.79	20.84
3675	NYSE	FEN	Thu, Jan 31, 2019	21.01	21.12	20.74	20.81
3674	NYSE	FEN	Wed, Jan 30, 2019	20.85	21.40	20.77	20.91
3673	NYSE	FEN	Tue, Jan 29, 2019	20.95	20.95	20.62	20.85
3672	NYSE	FEN	Mon, Jan 28, 2019	20.58	20.68	20.48	20.61
3671	NYSE	FEN	Fri, Jan 25, 2019	21.01	21.01	20.73	20.92
3670	NYSE	FEN	Thu, Jan 24, 2019	21.01	21.45	20.72	20.91
3669	NYSE	FEN	Wed, Jan 23, 2019	20.80	21.00	20.70	20.86
3668	NYSE	FEN	Tue, Jan 22, 2019	20.89	21.23	20.74	20.85
3667	NYSE	FEN	Fri, Jan 18, 2019	21.45	21.68	21.42	21.04
3666	NYSE	FEN	Thu, Jan 17, 2019	20.98	21.42	20.98	21.40
3665	NYSE	FEN	Wed, Jan 16, 2019	21.03	21.20	21.03	21.15
3664	NYSE	FEN	Tue, Jan 15, 2019	20.80	21.14	20.80	21.13
3663	NYSE	FEN	Mon, Jan 14, 2019	20.95	20.95	20.72	20.88
3662	NYSE	FEN	Fri, Jan 11, 2019	21.00	21.07	20.82	20.98
3661	NYSE	FEN	Thu, Jan 10, 2019	20.78	21.07	20.78	21.00
3660	NYSE	FEN	Wed, Jan 9, 2019	20.95	21.14	20.84	21.05
3659	NYSE	FEN	Tue, Jan 8, 2019	20.68	20.95	20.64	20.75
3658	NYSE	FEN	Mon, Jan 7, 2019	20.30	20.59	20.25	20.53
3657	NYSE	FEN	Fri, Jan 4, 2019	19.67	20.36	19.67	20.03
3656	NYSE	FEN	Thu, Jan 3, 2019	19.23	19.53	19.08	19.47
3655	NYSE	FEN	Wed, Jan 2, 2019	18.42	19.60	18.42	19.40
3654	NYSE	FEN	Mon, Dec 31, 2018	18.44	19.01	18.30	18.72
3653	NYSE	FEN	Fri, Dec 28, 2018	18.75	19.00	18.42	18.49
3652	NYSE	FEN	Thu, Dec 27, 2018	18.65	19.05	18.30	18.90
3651	NYSE	FEN	Wed, Dec 26, 2018	18.10	19.04	17.90	19.00
3650	NYSE	FEN	Mon, Dec 24, 2018	18.20	18.20	17.81	17.98
3649	NYSE	FEN	Fri, Dec 21, 2018	17.95	18.49	17.94	18.23
3648	NYSE	FEN	Thu, Dec 20, 2018	18.62	18.99	18.04	18.16
3647	NYSE	FEN	Wed, Dec 19, 2018	18.67	19.20	18.63	18.85
3646	NYSE	FEN	Tue, Dec 18, 2018	18.77	19.01	18.42	18.65
3645	NYSE	FEN	Mon, Dec 17, 2018	19.28	19.41	18.87	18.96
3644	NYSE	FEN	Fri, Dec 14, 2018	19.43	19.68	19.34	19.44
3643	NYSE	FEN	Thu, Dec 13, 2018	19.45	19.77	19.37	19.52
3642	NYSE	FEN	Wed, Dec 12, 2018	19.91	20.00	19.22	19.42
3641	NYSE	FEN	Tue, Dec 11, 2018	19.81	19.99	19.76	19.85
3640	NYSE	FEN	Mon, Dec 10, 2018	20.10	20.19	19.61	19.69
3639	NYSE	FEN	Fri, Dec 7, 2018	20.17	20.36	19.85	19.99
3638	NYSE	FEN	Thu, Dec 6, 2018	19.95	20.17	19.60	20.08
3637	NYSE	FEN	Tue, Dec 4, 2018	20.39	20.50	20.07	20.08
3636	NYSE	FEN	Mon, Dec 3, 2018	20.35	20.98	20.15	20.46
3635	NYSE	FEN	Fri, Nov 30, 2018	19.67	20.00	19.50	19.97
3634	NYSE	FEN	Thu, Nov 29, 2018	19.35	19.64	19.35	19.50
3633	NYSE	FEN	Wed, Nov 28, 2018	19.17	19.37	19.15	19.32
3632	NYSE	FEN	Tue, Nov 27, 2018	19.18	19.32	19.16	19.22
3631	NYSE	FEN	Mon, Nov 26, 2018	19.17	19.38	19.17	19.23
3630	NYSE	FEN	Fri, Nov 23, 2018	19.15	19.26	19.04	19.10
3629	NYSE	FEN	Wed, Nov 21, 2018	19.17	19.42	19.10	19.34
3628	NYSE	FEN	Tue, Nov 20, 2018	19.34	19.40	19.07	19.12
3627	NYSE	FEN	Mon, Nov 19, 2018	19.62	19.68	19.46	19.47
3626	NYSE	FEN	Fri, Nov 16, 2018	19.45	19.72	19.45	19.61
3625	NYSE	FEN	Thu, Nov 15, 2018	19.39	19.66	19.39	19.54
3624	NYSE	FEN	Wed, Nov 14, 2018	19.64	19.70	19.36	19.55
3623	NYSE	FEN	Tue, Nov 13, 2018	19.70	19.83	19.43	19.53
3622	NYSE	FEN	Mon, Nov 12, 2018	19.80	20.01	19.74	19.74
3621	NYSE	FEN	Fri, Nov 9, 2018	19.76	19.99	19.76	19.91
3620	NYSE	FEN	Thu, Nov 8, 2018	19.94	20.21	19.94	20.04
3619	NYSE	FEN	Wed, Nov 7, 2018	19.95	20.09	19.78	20.06
3618	NYSE	FEN	Tue, Nov 6, 2018	19.65	19.84	19.65	19.82
3617	NYSE	FEN	Mon, Nov 5, 2018	19.34	19.75	19.34	19.68
3616	NYSE	FEN	Fri, Nov 2, 2018	19.60	19.78	19.41	19.43
3615	NYSE	FEN	Thu, Nov 1, 2018	19.67	19.81	19.61	19.67
3614	NYSE	FEN	Wed, Oct 31, 2018	19.75	19.76	19.48	19.56
3613	NYSE	FEN	Tue, Oct 30, 2018	19.45	19.81	19.23	19.48
3612	NYSE	FEN	Mon, Oct 29, 2018	20.08	20.12	19.34	19.56
3611	NYSE	FEN	Fri, Oct 26, 2018	20.04	20.43	19.75	19.87
3610	NYSE	FEN	Thu, Oct 25, 2018	20.37	20.52	20.21	20.43
3609	NYSE	FEN	Wed, Oct 24, 2018	21.03	21.14	20.30	20.35
3608	NYSE	FEN	Tue, Oct 23, 2018	20.79	21.12	20.69	20.93
3607	NYSE	FEN	Mon, Oct 22, 2018	21.51	21.79	21.23	21.28
3606	NYSE	FEN	Fri, Oct 19, 2018	22.18	22.18	21.97	21.60
3605	NYSE	FEN	Thu, Oct 18, 2018	21.69	22.14	21.69	22.00
3604	NYSE	FEN	Wed, Oct 17, 2018	22.13	22.20	21.79	21.91
3603	NYSE	FEN	Tue, Oct 16, 2018	21.87	22.22	21.76	22.21
3602	NYSE	FEN	Mon, Oct 15, 2018	21.54	21.84	21.36	21.70
3601	NYSE	FEN	Fri, Oct 12, 2018	21.65	21.75	21.35	21.59
3600	NYSE	FEN	Thu, Oct 11, 2018	21.56	21.93	21.39	21.45
3599	NYSE	FEN	Wed, Oct 10, 2018	22.25	22.47	21.94	22.03
3598	NYSE	FEN	Tue, Oct 9, 2018	22.19	22.63	22.11	22.30
3597	NYSE	FEN	Mon, Oct 8, 2018	22.15	22.24	22.11	22.16
3596	NYSE	FEN	Fri, Oct 5, 2018	22.20	22.48	22.06	22.27
3595	NYSE	FEN	Thu, Oct 4, 2018	22.22	22.27	22.11	22.20
3594	NYSE	FEN	Wed, Oct 3, 2018	22.30	22.53	22.30	22.38
3593	NYSE	FEN	Tue, Oct 2, 2018	22.28	22.41	22.28	22.39
3592	NYSE	FEN	Mon, Oct 1, 2018	22.40	22.40	22.21	22.35
3591	NYSE	FEN	Fri, Sep 28, 2018	21.92	22.28	21.82	22.21
3590	NYSE	FEN	Thu, Sep 27, 2018	22.26	22.26	22.01	22.12
3589	NYSE	FEN	Wed, Sep 26, 2018	22.38	22.38	22.15	22.17
3588	NYSE	FEN	Tue, Sep 25, 2018	22.43	22.43	22.18	22.30
3587	NYSE	FEN	Mon, Sep 24, 2018	22.28	22.54	22.19	22.33
3586	NYSE	FEN	Fri, Sep 21, 2018	22.40	22.47	22.35	22.37
3585	NYSE	FEN	Thu, Sep 20, 2018	22.17	22.41	22.17	22.33
3584	NYSE	FEN	Wed, Sep 19, 2018	22.30	22.30	22.15	22.25
3583	NYSE	FEN	Tue, Sep 18, 2018	22.28	22.33	22.09	22.15
3582	NYSE	FEN	Mon, Sep 17, 2018	22.15	22.34	22.15	22.28
3581	NYSE	FEN	Fri, Sep 14, 2018	22.43	22.43	22.16	22.18
3580	NYSE	FEN	Thu, Sep 13, 2018	22.40	22.51	22.37	22.37
3579	NYSE	FEN	Wed, Sep 12, 2018	22.20	22.48	22.20	22.40
3578	NYSE	FEN	Tue, Sep 11, 2018	22.23	22.48	22.23	22.31
3577	NYSE	FEN	Mon, Sep 10, 2018	22.21	22.33	22.19	22.33
3576	NYSE	FEN	Fri, Sep 7, 2018	22.28	22.30	22.08	22.17
3575	NYSE	FEN	Thu, Sep 6, 2018	22.37	22.49	22.29	22.38
3574	NYSE	FEN	Wed, Sep 5, 2018	22.44	22.47	22.31	22.37
3573	NYSE	FEN	Tue, Sep 4, 2018	22.53	22.53	22.28	22.53
3572	NYSE	FEN	Fri, Aug 31, 2018	22.61	22.61	22.43	22.46
3571	NYSE	FEN	Thu, Aug 30, 2018	22.61	22.63	22.42	22.55
3570	NYSE	FEN	Wed, Aug 29, 2018	22.69	22.77	22.60	22.61
3569	NYSE	FEN	Tue, Aug 28, 2018	22.79	22.88	22.67	22.70
3568	NYSE	FEN	Mon, Aug 27, 2018	22.78	22.89	22.71	22.84
3567	NYSE	FEN	Fri, Aug 24, 2018	22.95	22.95	22.79	22.82
3566	NYSE	FEN	Thu, Aug 23, 2018	22.75	22.83	22.68	22.73
3565	NYSE	FEN	Wed, Aug 22, 2018	23.08	23.08	22.70	22.75
3564	NYSE	FEN	Tue, Aug 21, 2018	23.27	23.35	22.75	22.77
3563	NYSE	FEN	Mon, Aug 20, 2018	23.03	23.35	23.03	23.34
3562	NYSE	FEN	Fri, Aug 17, 2018	22.96	23.09	22.89	23.01
3561	NYSE	FEN	Thu, Aug 16, 2018	22.92	23.06	22.88	22.98
3560	NYSE	FEN	Wed, Aug 15, 2018	23.11	23.11	22.74	22.85
3559	NYSE	FEN	Tue, Aug 14, 2018	23.05	23.09	22.88	23.08
3558	NYSE	FEN	Mon, Aug 13, 2018	23.30	23.39	22.91	22.98
3557	NYSE	FEN	Fri, Aug 10, 2018	23.27	23.50	23.27	23.29
3556	NYSE	FEN	Thu, Aug 9, 2018	23.18	23.46	23.18	23.35
3555	NYSE	FEN	Wed, Aug 8, 2018	23.01	23.34	22.92	23.34
3554	NYSE	FEN	Tue, Aug 7, 2018	23.17	23.41	23.07	23.07
3553	NYSE	FEN	Mon, Aug 6, 2018	23.36	23.38	23.25	23.38
3552	NYSE	FEN	Fri, Aug 3, 2018	23.19	23.30	23.13	23.24
3551	NYSE	FEN	Thu, Aug 2, 2018	23.03	23.25	22.92	23.25
3550	NYSE	FEN	Wed, Aug 1, 2018	22.88	23.12	22.75	22.93
3549	NYSE	FEN	Tue, Jul 31, 2018	22.65	22.96	22.65	22.89
3548	NYSE	FEN	Mon, Jul 30, 2018	23.12	23.12	22.67	22.78
3547	NYSE	FEN	Fri, Jul 27, 2018	23.47	23.47	22.85	23.10
3546	NYSE	FEN	Thu, Jul 26, 2018	22.76	23.12	22.76	23.00
3545	NYSE	FEN	Wed, Jul 25, 2018	22.80	22.93	22.61	22.93
3544	NYSE	FEN	Tue, Jul 24, 2018	22.78	22.93	22.67	22.78
3543	NYSE	FEN	Mon, Jul 23, 2018	22.80	22.80	22.62	22.78
3542	NYSE	FEN	Fri, Jul 20, 2018	23.17	23.17	22.74	22.85
3541	NYSE	FEN	Thu, Jul 19, 2018	23.45	23.79	23.35	22.90
3540	NYSE	FEN	Wed, Jul 18, 2018	22.85	23.22	22.70	23.02
3539	NYSE	FEN	Tue, Jul 17, 2018	22.80	22.85	22.76	22.81
3538	NYSE	FEN	Mon, Jul 16, 2018	22.92	22.92	22.78	22.80
3537	NYSE	FEN	Fri, Jul 13, 2018	22.75	22.92	22.75	22.85
3536	NYSE	FEN	Thu, Jul 12, 2018	22.98	22.98	22.67	22.88
3535	NYSE	FEN	Wed, Jul 11, 2018	22.76	22.80	22.62	22.69
3534	NYSE	FEN	Tue, Jul 10, 2018	22.92	23.00	22.75	22.82
3533	NYSE	FEN	Mon, Jul 9, 2018	23.10	23.10	22.79	22.79
3532	NYSE	FEN	Fri, Jul 6, 2018	23.09	23.09	22.79	22.97
3531	NYSE	FEN	Thu, Jul 5, 2018	22.74	22.90	22.74	22.74
3530	NYSE	FEN	Tue, Jul 3, 2018	22.58	22.98	22.58	22.88
3529	NYSE	FEN	Mon, Jul 2, 2018	22.83	22.98	22.76	22.79
3528	NYSE	FEN	Fri, Jun 29, 2018	22.68	22.96	22.68	22.96
3527	NYSE	FEN	Thu, Jun 28, 2018	22.52	22.75	22.47	22.75
3526	NYSE	FEN	Wed, Jun 27, 2018	22.75	22.90	22.47	22.49
3525	NYSE	FEN	Tue, Jun 26, 2018	22.40	22.95	22.40	22.95
3524	NYSE	FEN	Mon, Jun 25, 2018	22.84	22.88	22.40	22.49
3523	NYSE	FEN	Fri, Jun 22, 2018	23.01	23.01	22.75	22.98
3522	NYSE	FEN	Thu, Jun 21, 2018	22.96	22.96	22.59	22.61
3521	NYSE	FEN	Wed, Jun 20, 2018	22.56	22.97	22.56	22.80
3520	NYSE	FEN	Tue, Jun 19, 2018	22.85	22.86	22.70	22.71
3519	NYSE	FEN	Mon, Jun 18, 2018	22.88	22.97	22.67	22.85
3518	NYSE	FEN	Fri, Jun 15, 2018	22.90	22.93	22.73	22.85
3517	NYSE	FEN	Thu, Jun 14, 2018	22.96	23.13	22.95	22.99
3516	NYSE	FEN	Wed, Jun 13, 2018	23.31	23.31	22.97	23.03
3515	NYSE	FEN	Tue, Jun 12, 2018	23.21	23.41	23.11	23.22
3514	NYSE	FEN	Mon, Jun 11, 2018	22.77	23.28	22.77	23.20
3513	NYSE	FEN	Fri, Jun 8, 2018	22.93	23.14	22.88	22.94
3512	NYSE	FEN	Thu, Jun 7, 2018	22.85	23.03	22.78	22.90
3511	NYSE	FEN	Wed, Jun 6, 2018	22.97	22.99	22.77	22.83
3510	NYSE	FEN	Tue, Jun 5, 2018	23.02	23.11	22.86	23.09
3509	NYSE	FEN	Mon, Jun 4, 2018	22.85	22.98	22.66	22.97
3508	NYSE	FEN	Fri, Jun 1, 2018	22.57	22.99	22.57	22.90
3507	NYSE	FEN	Thu, May 31, 2018	22.53	22.96	22.53	22.76
3506	NYSE	FEN	Wed, May 30, 2018	22.46	22.81	22.45	22.80
3505	NYSE	FEN	Tue, May 29, 2018	22.73	22.73	22.26	22.39
3504	NYSE	FEN	Fri, May 25, 2018	22.66	22.66	22.35	22.55
3503	NYSE	FEN	Thu, May 24, 2018	23.09	23.09	22.69	22.78
3502	NYSE	FEN	Wed, May 23, 2018	23.31	23.31	22.84	22.94
3501	NYSE	FEN	Tue, May 22, 2018	23.19	23.30	23.10	23.24
3500	NYSE	FEN	Mon, May 21, 2018	23.31	23.35	23.19	23.29
3499	NYSE	FEN	Fri, May 18, 2018	23.61	23.61	23.19	23.26
3498	NYSE	FEN	Thu, May 17, 2018	23.30	23.42	23.14	23.22
3497	NYSE	FEN	Wed, May 16, 2018	23.22	23.22	23.00	23.13
3496	NYSE	FEN	Tue, May 15, 2018	23.12	23.12	22.82	22.98
3495	NYSE	FEN	Mon, May 14, 2018	22.87	22.96	22.71	22.96
3494	NYSE	FEN	Fri, May 11, 2018	22.80	22.90	22.60	22.65
3493	NYSE	FEN	Thu, May 10, 2018	22.60	22.80	22.60	22.80
3492	NYSE	FEN	Wed, May 9, 2018	22.36	22.66	22.36	22.60
3491	NYSE	FEN	Tue, May 8, 2018	22.41	22.83	22.23	22.47
3490	NYSE	FEN	Mon, May 7, 2018	22.48	22.66	22.38	22.52
3489	NYSE	FEN	Fri, May 4, 2018	22.11	22.47	22.11	22.46
3488	NYSE	FEN	Thu, May 3, 2018	22.43	22.45	22.10	22.26
3487	NYSE	FEN	Wed, May 2, 2018	22.70	22.87	22.56	22.62
3486	NYSE	FEN	Tue, May 1, 2018	22.62	22.87	22.62	22.87
3485	NYSE	FEN	Mon, Apr 30, 2018	23.13	23.14	22.77	22.82
3484	NYSE	FEN	Fri, Apr 27, 2018	22.67	22.83	22.51	22.83
3483	NYSE	FEN	Thu, Apr 26, 2018	22.49	22.77	22.44	22.77
3482	NYSE	FEN	Wed, Apr 25, 2018	22.40	22.40	22.18	22.35
3481	NYSE	FEN	Tue, Apr 24, 2018	22.69	22.85	22.17	22.27
3480	NYSE	FEN	Mon, Apr 23, 2018	22.01	22.57	22.01	22.57
3479	NYSE	FEN	Fri, Apr 20, 2018	22.04	22.16	21.93	22.11
3478	NYSE	FEN	Thu, Apr 19, 2018	23.39	23.39	22.46	22.02
3477	NYSE	FEN	Wed, Apr 18, 2018	23.05	23.35	23.05	23.15
3476	NYSE	FEN	Tue, Apr 17, 2018	22.81	23.06	22.73	22.97
3475	NYSE	FEN	Mon, Apr 16, 2018	22.10	22.87	22.10	22.65
3474	NYSE	FEN	Fri, Apr 13, 2018	21.88	22.10	21.84	21.97
3473	NYSE	FEN	Thu, Apr 12, 2018	22.21	22.58	22.00	22.01
3472	NYSE	FEN	Wed, Apr 11, 2018	22.18	22.40	22.06	22.40
3471	NYSE	FEN	Tue, Apr 10, 2018	21.96	22.11	21.88	22.11
3470	NYSE	FEN	Mon, Apr 9, 2018	21.79	22.00	21.57	21.70
3469	NYSE	FEN	Fri, Apr 6, 2018	21.67	21.99	21.54	21.63
3468	NYSE	FEN	Thu, Apr 5, 2018	21.70	22.08	21.70	22.04
3467	NYSE	FEN	Wed, Apr 4, 2018	21.62	21.71	21.47	21.60
3466	NYSE	FEN	Tue, Apr 3, 2018	21.80	21.82	21.42	21.82
3465	NYSE	FEN	Mon, Apr 2, 2018	21.83	21.98	21.42	21.73
3464	NYSE	FEN	Thu, Mar 29, 2018	21.40	21.77	21.40	21.75
3463	NYSE	FEN	Wed, Mar 28, 2018	21.50	21.66	21.42	21.50
3462	NYSE	FEN	Tue, Mar 27, 2018	21.99	22.00	21.44	21.52
3461	NYSE	FEN	Mon, Mar 26, 2018	21.95	22.01	21.58	21.83
3460	NYSE	FEN	Fri, Mar 23, 2018	21.90	22.07	21.70	21.70
3459	NYSE	FEN	Thu, Mar 22, 2018	21.91	22.28	21.90	21.97
3458	NYSE	FEN	Wed, Mar 21, 2018	22.00	23.25	21.94	22.38
3457	NYSE	FEN	Tue, Mar 20, 2018	22.12	22.27	21.74	21.95
3456	NYSE	FEN	Mon, Mar 19, 2018	22.83	22.83	22.02	22.11
3455	NYSE	FEN	Fri, Mar 16, 2018	22.95	23.33	22.64	22.92
3454	NYSE	FEN	Thu, Mar 15, 2018	23.85	23.92	21.75	22.68
3453	NYSE	FEN	Wed, Mar 14, 2018	24.08	24.12	23.77	23.95
3452	NYSE	FEN	Tue, Mar 13, 2018	24.10	24.12	23.84	24.06
3451	NYSE	FEN	Mon, Mar 12, 2018	23.70	23.90	23.48	23.90
3450	NYSE	FEN	Fri, Mar 9, 2018	23.43	23.60	23.35	23.58
3449	NYSE	FEN	Thu, Mar 8, 2018	23.30	23.54	23.04	23.27
3448	NYSE	FEN	Wed, Mar 7, 2018	23.33	23.37	23.11	23.32
3447	NYSE	FEN	Tue, Mar 6, 2018	23.50	23.51	23.25	23.25
3446	NYSE	FEN	Mon, Mar 5, 2018	23.30	23.46	23.24	23.34
3445	NYSE	FEN	Fri, Mar 2, 2018	23.53	23.53	23.18	23.40
3444	NYSE	FEN	Thu, Mar 1, 2018	23.62	23.92	23.45	23.50
3443	NYSE	FEN	Wed, Feb 28, 2018	24.39	24.39	23.73	23.73
3442	NYSE	FEN	Tue, Feb 27, 2018	24.63	24.63	24.06	24.30
3441	NYSE	FEN	Mon, Feb 26, 2018	24.38	24.38	24.04	24.37
3440	NYSE	FEN	Fri, Feb 23, 2018	24.12	24.33	24.03	24.16
3439	NYSE	FEN	Thu, Feb 22, 2018	24.36	24.49	23.93	23.99
3438	NYSE	FEN	Wed, Feb 21, 2018	24.22	24.52	24.14	24.17
3437	NYSE	FEN	Tue, Feb 20, 2018	24.49	24.54	24.16	24.35
3436	NYSE	FEN	Fri, Feb 16, 2018	24.85	24.97	24.25	24.53
3435	NYSE	FEN	Thu, Feb 15, 2018	24.75	24.84	24.44	24.84
3434	NYSE	FEN	Wed, Feb 14, 2018	24.60	24.76	24.20	24.72
3433	NYSE	FEN	Tue, Feb 13, 2018	24.33	24.73	24.33	24.72
3432	NYSE	FEN	Mon, Feb 12, 2018	24.18	24.42	23.99	24.22
3431	NYSE	FEN	Fri, Feb 9, 2018	24.64	24.64	23.50	24.04
3430	NYSE	FEN	Thu, Feb 8, 2018	24.76	24.92	24.20	24.24
3429	NYSE	FEN	Wed, Feb 7, 2018	24.41	25.10	24.41	24.92
3428	NYSE	FEN	Tue, Feb 6, 2018	24.09	25.05	23.80	24.85
3427	NYSE	FEN	Mon, Feb 5, 2018	24.66	25.02	24.42	24.53
3426	NYSE	FEN	Fri, Feb 2, 2018	25.34	25.56	24.95	24.95
3425	NYSE	FEN	Thu, Feb 1, 2018	25.67	25.68	25.35	25.68
3424	NYSE	FEN	Wed, Jan 31, 2018	25.67	25.88	25.40	25.59
3423	NYSE	FEN	Tue, Jan 30, 2018	25.46	25.54	25.09	25.54
3422	NYSE	FEN	Mon, Jan 29, 2018	26.39	26.39	25.37	25.52
3421	NYSE	FEN	Fri, Jan 26, 2018	26.55	26.60	26.19	26.26
3420	NYSE	FEN	Thu, Jan 25, 2018	26.85	26.85	26.39	26.50
3419	NYSE	FEN	Wed, Jan 24, 2018	26.94	26.97	26.67	26.78
3418	NYSE	FEN	Tue, Jan 23, 2018	26.81	26.81	26.51	26.72
3417	NYSE	FEN	Mon, Jan 22, 2018	26.17	26.52	26.08	26.52
3416	NYSE	FEN	Fri, Jan 19, 2018	26.82	26.88	26.48	26.02
3415	NYSE	FEN	Thu, Jan 18, 2018	27.26	27.28	26.67	26.67
3414	NYSE	FEN	Wed, Jan 17, 2018	27.46	27.46	26.96	27.11
3413	NYSE	FEN	Tue, Jan 16, 2018	27.80	28.00	27.27	27.32
3412	NYSE	FEN	Fri, Jan 12, 2018	27.14	27.53	27.14	27.40
3411	NYSE	FEN	Thu, Jan 11, 2018	27.26	27.45	27.12	27.13
3410	NYSE	FEN	Wed, Jan 10, 2018	26.99	27.19	26.99	27.12
3409	NYSE	FEN	Tue, Jan 9, 2018	27.00	27.08	26.77	26.84
3408	NYSE	FEN	Mon, Jan 8, 2018	27.13	27.13	26.81	26.82
3407	NYSE	FEN	Fri, Jan 5, 2018	26.81	26.98	26.40	26.69
3406	NYSE	FEN	Thu, Jan 4, 2018	27.64	27.64	26.80	27.00
3405	NYSE	FEN	Wed, Jan 3, 2018	27.38	27.45	27.14	27.35
3404	NYSE	FEN	Tue, Jan 2, 2018	26.75	27.36	26.75	27.14
3403	NYSE	FEN	Fri, Dec 29, 2017	26.38	26.63	26.30	26.51
3402	NYSE	FEN	Thu, Dec 28, 2017	26.05	26.31	26.00	26.26
3401	NYSE	FEN	Wed, Dec 27, 2017	25.69	26.02	25.69	25.92
3400	NYSE	FEN	Tue, Dec 26, 2017	25.05	26.08	25.05	25.69
3399	NYSE	FEN	Fri, Dec 22, 2017	23.59	24.64	23.59	24.44
3398	NYSE	FEN	Thu, Dec 21, 2017	23.57	23.99	23.36	23.84
3397	NYSE	FEN	Wed, Dec 20, 2017	23.72	24.07	23.71	23.74
3396	NYSE	FEN	Tue, Dec 19, 2017	24.31	24.46	24.01	24.08
3395	NYSE	FEN	Mon, Dec 18, 2017	24.15	24.46	23.90	24.44
3394	NYSE	FEN	Fri, Dec 15, 2017	24.06	24.06	23.81	23.90
3393	NYSE	FEN	Thu, Dec 14, 2017	23.35	23.87	23.22	23.86
3392	NYSE	FEN	Wed, Dec 13, 2017	23.20	23.37	23.13	23.37
3391	NYSE	FEN	Tue, Dec 12, 2017	23.25	23.37	23.07	23.34
3390	NYSE	FEN	Mon, Dec 11, 2017	22.88	23.17	22.72	23.17
3389	NYSE	FEN	Fri, Dec 8, 2017	22.70	22.75	22.56	22.75
3388	NYSE	FEN	Thu, Dec 7, 2017	22.12	22.60	22.10	22.60
3387	NYSE	FEN	Wed, Dec 6, 2017	22.15	22.37	22.10	22.12
3386	NYSE	FEN	Tue, Dec 5, 2017	22.46	22.57	22.34	22.11
3385	NYSE	FEN	Mon, Dec 4, 2017	22.71	22.84	22.64	22.64
3384	NYSE	FEN	Fri, Dec 1, 2017	22.14	22.82	22.14	22.78
3383	NYSE	FEN	Thu, Nov 30, 2017	21.53	22.24	21.53	22.24
3382	NYSE	FEN	Wed, Nov 29, 2017	21.60	21.87	21.44	21.59
3381	NYSE	FEN	Tue, Nov 28, 2017	21.96	21.99	21.75	21.78
3380	NYSE	FEN	Mon, Nov 27, 2017	21.99	22.10	21.91	21.97
3379	NYSE	FEN	Fri, Nov 24, 2017	22.19	22.31	22.15	22.19
3378	NYSE	FEN	Wed, Nov 22, 2017	21.94	22.08	21.81	22.08
3377	NYSE	FEN	Tue, Nov 21, 2017	21.92	22.10	21.72	21.83
3376	NYSE	FEN	Mon, Nov 20, 2017	21.98	22.04	21.85	22.00
3375	NYSE	FEN	Fri, Nov 17, 2017	22.01	22.11	21.97	22.11
3374	NYSE	FEN	Thu, Nov 16, 2017	21.94	22.17	21.82	22.10
3373	NYSE	FEN	Wed, Nov 15, 2017	21.59	21.89	21.34	21.81
3372	NYSE	FEN	Tue, Nov 14, 2017	21.94	22.03	21.54	21.66
3371	NYSE	FEN	Mon, Nov 13, 2017	22.70	22.70	22.03	22.11
3370	NYSE	FEN	Fri, Nov 10, 2017	22.75	22.79	22.52	22.62
3369	NYSE	FEN	Thu, Nov 9, 2017	22.48	22.86	22.48	22.68
3368	NYSE	FEN	Wed, Nov 8, 2017	23.07	23.12	22.60	22.79
3367	NYSE	FEN	Tue, Nov 7, 2017	23.00	23.13	22.96	23.00
3366	NYSE	FEN	Mon, Nov 6, 2017	22.84	23.02	22.82	22.99
3365	NYSE	FEN	Fri, Nov 3, 2017	22.58	22.88	22.58	22.86
3364	NYSE	FEN	Thu, Nov 2, 2017	23.22	23.30	22.72	22.72
3363	NYSE	FEN	Wed, Nov 1, 2017	23.11	23.33	23.03	23.22
3362	NYSE	FEN	Tue, Oct 31, 2017	23.25	23.25	22.84	22.84
3361	NYSE	FEN	Mon, Oct 30, 2017	22.76	23.27	22.76	23.27
3360	NYSE	FEN	Fri, Oct 27, 2017	22.93	22.97	22.37	22.86
3359	NYSE	FEN	Thu, Oct 26, 2017	22.23	22.66	22.23	22.53
3358	NYSE	FEN	Wed, Oct 25, 2017	23.05	23.05	22.29	22.29
3357	NYSE	FEN	Tue, Oct 24, 2017	23.31	23.41	23.03	23.07
3356	NYSE	FEN	Mon, Oct 23, 2017	23.60	23.61	23.15	23.16
3355	NYSE	FEN	Fri, Oct 20, 2017	23.48	23.74	23.46	23.60
3354	NYSE	FEN	Thu, Oct 19, 2017	24.26	24.29	23.91	23.68
3353	NYSE	FEN	Wed, Oct 18, 2017	24.55	24.73	24.20	24.23
3352	NYSE	FEN	Tue, Oct 17, 2017	24.44	24.66	24.35	24.41
3351	NYSE	FEN	Mon, Oct 16, 2017	24.60	24.79	24.50	24.54
3350	NYSE	FEN	Fri, Oct 13, 2017	24.95	24.95	24.59	24.60
3349	NYSE	FEN	Thu, Oct 12, 2017	24.88	24.88	24.70	24.77
3348	NYSE	FEN	Wed, Oct 11, 2017	24.71	24.94	24.71	24.80
3347	NYSE	FEN	Tue, Oct 10, 2017	24.51	24.87	24.51	24.82
3346	NYSE	FEN	Mon, Oct 9, 2017	24.61	24.79	24.61	24.75
3345	NYSE	FEN	Fri, Oct 6, 2017	24.61	24.77	24.60	24.71
3344	NYSE	FEN	Thu, Oct 5, 2017	24.80	24.80	24.66	24.77
3343	NYSE	FEN	Wed, Oct 4, 2017	24.49	24.65	24.49	24.62
3342	NYSE	FEN	Tue, Oct 3, 2017	24.53	24.68	24.53	24.63
3341	NYSE	FEN	Mon, Oct 2, 2017	24.63	24.66	24.51	24.60
3340	NYSE	FEN	Fri, Sep 29, 2017	24.50	24.76	24.50	24.65
3339	NYSE	FEN	Thu, Sep 28, 2017	24.43	24.75	24.43	24.45
3338	NYSE	FEN	Wed, Sep 27, 2017	24.72	24.83	24.46	24.51
3337	NYSE	FEN	Tue, Sep 26, 2017	24.57	24.89	24.57	24.89
3336	NYSE	FEN	Mon, Sep 25, 2017	24.27	24.75	24.27	24.74
3335	NYSE	FEN	Fri, Sep 22, 2017	24.15	24.36	24.15	24.34
3334	NYSE	FEN	Thu, Sep 21, 2017	24.31	24.49	24.20	24.34
3333	NYSE	FEN	Wed, Sep 20, 2017	24.43	24.67	24.43	24.52
3332	NYSE	FEN	Tue, Sep 19, 2017	24.47	24.56	24.44	24.50
3331	NYSE	FEN	Mon, Sep 18, 2017	24.78	24.78	24.53	24.74
3330	NYSE	FEN	Fri, Sep 15, 2017	24.55	24.66	24.41	24.66
3329	NYSE	FEN	Thu, Sep 14, 2017	24.57	24.85	24.45	24.85
3328	NYSE	FEN	Wed, Sep 13, 2017	24.47	24.57	24.35	24.57
3327	NYSE	FEN	Tue, Sep 12, 2017	24.37	24.47	24.31	24.34
3326	NYSE	FEN	Mon, Sep 11, 2017	24.32	24.46	24.30	24.36
3325	NYSE	FEN	Fri, Sep 8, 2017	24.39	24.40	24.17	24.22
3324	NYSE	FEN	Thu, Sep 7, 2017	24.26	24.45	24.26	24.27
3323	NYSE	FEN	Wed, Sep 6, 2017	24.21	24.40	24.21	24.31
3322	NYSE	FEN	Tue, Sep 5, 2017	24.47	24.51	24.24	24.32
3321	NYSE	FEN	Fri, Sep 1, 2017	24.35	24.68	24.35	24.47
3320	NYSE	FEN	Thu, Aug 31, 2017	23.89	24.40	23.89	24.40
3319	NYSE	FEN	Wed, Aug 30, 2017	23.71	23.99	23.71	23.99
3318	NYSE	FEN	Tue, Aug 29, 2017	23.70	23.94	23.70	23.80
3317	NYSE	FEN	Mon, Aug 28, 2017	23.94	24.08	23.80	23.81
3316	NYSE	FEN	Fri, Aug 25, 2017	23.88	24.09	23.88	24.08
3315	NYSE	FEN	Thu, Aug 24, 2017	24.09	24.13	23.88	23.94
3314	NYSE	FEN	Wed, Aug 23, 2017	23.89	24.26	23.88	23.92
3313	NYSE	FEN	Tue, Aug 22, 2017	23.74	23.83	23.58	23.73
3312	NYSE	FEN	Mon, Aug 21, 2017	23.61	23.71	23.42	23.52
3311	NYSE	FEN	Fri, Aug 18, 2017	23.73	23.83	23.59	23.71
3310	NYSE	FEN	Thu, Aug 17, 2017	23.98	24.25	23.82	23.82
3309	NYSE	FEN	Wed, Aug 16, 2017	23.80	24.11	23.71	24.08
3308	NYSE	FEN	Tue, Aug 15, 2017	24.02	24.15	23.71	23.77
3307	NYSE	FEN	Mon, Aug 14, 2017	24.20	24.46	24.13	24.13
3306	NYSE	FEN	Fri, Aug 11, 2017	24.30	24.36	24.14	24.20
3305	NYSE	FEN	Thu, Aug 10, 2017	24.77	24.77	24.40	24.55
3304	NYSE	FEN	Wed, Aug 9, 2017	24.35	24.95	24.28	24.95
3303	NYSE	FEN	Tue, Aug 8, 2017	24.93	24.95	24.51	24.57
3302	NYSE	FEN	Mon, Aug 7, 2017	25.13	25.20	24.95	25.04
3301	NYSE	FEN	Fri, Aug 4, 2017	25.05	25.33	25.05	25.31
3300	NYSE	FEN	Thu, Aug 3, 2017	25.37	25.48	25.23	25.34
3299	NYSE	FEN	Wed, Aug 2, 2017	25.69	25.69	25.34	25.48
3298	NYSE	FEN	Tue, Aug 1, 2017	25.61	25.88	25.45	25.49
3297	NYSE	FEN	Mon, Jul 31, 2017	26.00	26.00	25.31	25.44
3296	NYSE	FEN	Fri, Jul 28, 2017	25.03	25.51	25.03	25.50
3295	NYSE	FEN	Thu, Jul 27, 2017	25.41	25.50	25.23	25.38
3294	NYSE	FEN	Wed, Jul 26, 2017	26.09	26.09	25.35	25.65
3293	NYSE	FEN	Tue, Jul 25, 2017	26.09	26.09	25.23	25.40
3292	NYSE	FEN	Mon, Jul 24, 2017	25.50	25.75	25.33	25.36
3291	NYSE	FEN	Fri, Jul 21, 2017	25.80	25.80	25.25	25.30
3290	NYSE	FEN	Thu, Jul 20, 2017	26.34	26.34	26.01	25.54
3289	NYSE	FEN	Wed, Jul 19, 2017	26.02	26.15	26.00	26.04
3288	NYSE	FEN	Tue, Jul 18, 2017	25.95	26.07	25.77	25.96
3287	NYSE	FEN	Mon, Jul 17, 2017	25.95	26.12	25.87	25.89
3286	NYSE	FEN	Fri, Jul 14, 2017	25.37	25.80	25.37	25.76
3285	NYSE	FEN	Thu, Jul 13, 2017	25.33	25.45	25.30	25.35
3284	NYSE	FEN	Wed, Jul 12, 2017	25.40	25.47	25.26	25.32
3283	NYSE	FEN	Tue, Jul 11, 2017	25.36	25.36	25.08	25.12
3282	NYSE	FEN	Mon, Jul 10, 2017	25.34	25.37	25.06	25.22
3281	NYSE	FEN	Fri, Jul 7, 2017	25.06	25.26	25.03	25.16
3280	NYSE	FEN	Thu, Jul 6, 2017	25.23	25.39	25.05	25.23
3279	NYSE	FEN	Wed, Jul 5, 2017	25.48	25.60	25.16	25.16
3278	NYSE	FEN	Mon, Jul 3, 2017	25.43	25.71	25.43	25.52
3277	NYSE	FEN	Fri, Jun 30, 2017	25.38	25.58	25.26	25.42
3276	NYSE	FEN	Thu, Jun 29, 2017	25.48	25.48	25.10	25.31
3275	NYSE	FEN	Wed, Jun 28, 2017	24.88	25.20	24.82	25.15
3274	NYSE	FEN	Tue, Jun 27, 2017	24.75	25.14	24.75	24.93
3273	NYSE	FEN	Mon, Jun 26, 2017	24.56	24.93	24.56	24.72
3272	NYSE	FEN	Fri, Jun 23, 2017	24.21	24.73	24.21	24.49
3271	NYSE	FEN	Thu, Jun 22, 2017	24.10	24.50	24.03	24.20
3270	NYSE	FEN	Wed, Jun 21, 2017	24.23	24.46	24.00	24.20
3269	NYSE	FEN	Tue, Jun 20, 2017	24.69	24.77	24.31	24.32
3268	NYSE	FEN	Mon, Jun 19, 2017	25.04	25.18	24.95	24.96
3267	NYSE	FEN	Fri, Jun 16, 2017	24.75	25.11	24.70	25.11
3266	NYSE	FEN	Thu, Jun 15, 2017	25.04	25.11	24.65	24.70
3265	NYSE	FEN	Wed, Jun 14, 2017	25.31	25.35	25.05	25.07
3264	NYSE	FEN	Tue, Jun 13, 2017	25.27	25.47	25.25	25.39
3263	NYSE	FEN	Mon, Jun 12, 2017	25.32	25.45	25.31	25.36
3262	NYSE	FEN	Fri, Jun 9, 2017	25.07	25.37	25.05	25.32
3261	NYSE	FEN	Thu, Jun 8, 2017	25.19	25.34	25.07	25.07
3260	NYSE	FEN	Wed, Jun 7, 2017	25.51	25.68	25.23	25.29
3259	NYSE	FEN	Tue, Jun 6, 2017	25.56	25.71	25.52	25.57
3258	NYSE	FEN	Mon, Jun 5, 2017	25.72	25.84	25.54	25.66
3257	NYSE	FEN	Fri, Jun 2, 2017	25.93	26.03	25.88	25.97
3256	NYSE	FEN	Thu, Jun 1, 2017	25.94	26.18	25.83	26.09
3255	NYSE	FEN	Wed, May 31, 2017	25.62	25.98	25.57	25.88
3254	NYSE	FEN	Tue, May 30, 2017	26.08	26.16	25.85	25.96
3253	NYSE	FEN	Fri, May 26, 2017	26.25	26.35	26.16	26.26
3252	NYSE	FEN	Thu, May 25, 2017	26.40	26.57	26.21	26.35
3251	NYSE	FEN	Wed, May 24, 2017	26.64	26.81	26.46	26.50
3250	NYSE	FEN	Tue, May 23, 2017	26.68	26.78	26.61	26.75
3249	NYSE	FEN	Mon, May 22, 2017	26.42	26.63	26.40	26.53
3248	NYSE	FEN	Fri, May 19, 2017	26.17	26.43	26.17	26.38
3247	NYSE	FEN	Thu, May 18, 2017	26.04	26.16	25.64	26.08
3246	NYSE	FEN	Wed, May 17, 2017	26.31	26.59	26.17	26.17
3245	NYSE	FEN	Tue, May 16, 2017	26.49	26.63	26.41	26.50
3244	NYSE	FEN	Mon, May 15, 2017	26.42	26.77	26.42	26.48
3243	NYSE	FEN	Fri, May 12, 2017	25.98	26.25	25.97	26.22
3242	NYSE	FEN	Thu, May 11, 2017	26.23	26.29	25.89	26.04
3241	NYSE	FEN	Wed, May 10, 2017	26.06	26.21	25.87	26.15
3240	NYSE	FEN	Tue, May 9, 2017	26.11	26.37	25.92	26.13
3239	NYSE	FEN	Mon, May 8, 2017	26.28	26.55	26.21	26.21
3238	NYSE	FEN	Fri, May 5, 2017	25.91	26.39	25.91	26.37
3237	NYSE	FEN	Thu, May 4, 2017	26.32	26.50	25.76	25.96
3236	NYSE	FEN	Wed, May 3, 2017	27.05	27.18	26.56	26.57
3235	NYSE	FEN	Tue, May 2, 2017	27.26	27.42	27.10	27.10
3234	NYSE	FEN	Mon, May 1, 2017	27.16	27.42	27.16	27.36
3233	NYSE	FEN	Fri, Apr 28, 2017	27.41	27.60	27.08	27.23
3232	NYSE	FEN	Thu, Apr 27, 2017	27.05	27.19	26.81	26.99
3231	NYSE	FEN	Wed, Apr 26, 2017	27.24	27.57	26.94	27.17
3230	NYSE	FEN	Tue, Apr 25, 2017	27.07	27.50	27.07	27.23
3229	NYSE	FEN	Mon, Apr 24, 2017	27.45	27.69	27.06	27.11
3228	NYSE	FEN	Fri, Apr 21, 2017	27.38	27.48	27.11	27.29
3227	NYSE	FEN	Thu, Apr 20, 2017	27.98	28.17	27.86	27.28
3226	NYSE	FEN	Wed, Apr 19, 2017	28.18	28.20	27.80	27.99
3225	NYSE	FEN	Tue, Apr 18, 2017	27.61	28.20	27.51	28.18
3224	NYSE	FEN	Mon, Apr 17, 2017	27.62	27.79	27.45	27.51
3223	NYSE	FEN	Thu, Apr 13, 2017	27.55	27.88	27.55	27.60
3222	NYSE	FEN	Wed, Apr 12, 2017	27.54	27.75	27.52	27.55
3221	NYSE	FEN	Tue, Apr 11, 2017	27.57	27.78	27.52	27.52
3220	NYSE	FEN	Mon, Apr 10, 2017	27.61	27.76	27.54	27.63
3219	NYSE	FEN	Fri, Apr 7, 2017	27.50	27.55	27.35	27.53
3218	NYSE	FEN	Thu, Apr 6, 2017	27.20	27.38	27.06	27.32
3217	NYSE	FEN	Wed, Apr 5, 2017	27.20	27.20	26.96	27.08
3216	NYSE	FEN	Tue, Apr 4, 2017	26.66	26.92	26.57	26.73
3215	NYSE	FEN	Mon, Apr 3, 2017	26.99	26.99	26.70	26.75
3214	NYSE	FEN	Fri, Mar 31, 2017	26.69	26.98	26.60	26.98
3213	NYSE	FEN	Thu, Mar 30, 2017	26.60	26.87	26.51	26.52
3212	NYSE	FEN	Wed, Mar 29, 2017	26.43	26.72	26.22	26.57
3211	NYSE	FEN	Tue, Mar 28, 2017	26.15	26.31	26.15	26.23
3210	NYSE	FEN	Mon, Mar 27, 2017	26.08	26.08	25.99	26.06
3209	NYSE	FEN	Fri, Mar 24, 2017	26.16	26.31	26.05	26.14
3208	NYSE	FEN	Thu, Mar 23, 2017	25.80	26.29	25.80	26.04
3207	NYSE	FEN	Wed, Mar 22, 2017	25.96	26.09	25.80	25.80
3206	NYSE	FEN	Tue, Mar 21, 2017	26.32	26.52	26.14	26.16
3205	NYSE	FEN	Mon, Mar 20, 2017	26.88	26.96	26.28	26.38
3204	NYSE	FEN	Fri, Mar 17, 2017	26.80	27.08	26.70	26.96
3203	NYSE	FEN	Thu, Mar 16, 2017	26.92	26.92	26.60	26.78
3202	NYSE	FEN	Wed, Mar 15, 2017	26.23	26.83	26.09	26.83
3201	NYSE	FEN	Tue, Mar 14, 2017	26.45	26.45	25.92	25.92
3200	NYSE	FEN	Mon, Mar 13, 2017	26.28	26.68	26.28	26.57
3199	NYSE	FEN	Fri, Mar 10, 2017	26.46	26.47	26.17	26.28
3198	NYSE	FEN	Thu, Mar 9, 2017	26.60	26.77	26.07	26.37
3197	NYSE	FEN	Wed, Mar 8, 2017	27.09	27.13	26.62	26.70
3196	NYSE	FEN	Tue, Mar 7, 2017	27.23	27.26	27.07	27.17
3195	NYSE	FEN	Mon, Mar 6, 2017	27.55	27.55	27.08	27.26
3194	NYSE	FEN	Fri, Mar 3, 2017	27.65	27.67	27.52	27.55
3193	NYSE	FEN	Thu, Mar 2, 2017	27.75	27.82	27.53	27.82
3192	NYSE	FEN	Wed, Mar 1, 2017	27.98	27.98	27.50	27.68
3191	NYSE	FEN	Tue, Feb 28, 2017	27.52	27.58	27.38	27.48
3190	NYSE	FEN	Mon, Feb 27, 2017	27.74	27.74	27.38	27.52
3189	NYSE	FEN	Fri, Feb 24, 2017	27.27	27.86	27.17	27.64
3188	NYSE	FEN	Thu, Feb 23, 2017	27.73	27.73	27.26	27.39
3187	NYSE	FEN	Wed, Feb 22, 2017	27.50	27.60	27.29	27.38
3186	NYSE	FEN	Tue, Feb 21, 2017	27.76	27.76	27.47	27.61
3185	NYSE	FEN	Fri, Feb 17, 2017	27.89	27.89	27.40	27.40
3184	NYSE	FEN	Thu, Feb 16, 2017	28.14	28.14	27.70	27.80
3183	NYSE	FEN	Wed, Feb 15, 2017	28.08	28.13	27.76	27.95
3182	NYSE	FEN	Tue, Feb 14, 2017	27.57	27.92	27.22	27.91
3181	NYSE	FEN	Mon, Feb 13, 2017	27.40	27.45	27.15	27.45
3180	NYSE	FEN	Fri, Feb 10, 2017	27.60	27.60	27.19	27.27
3179	NYSE	FEN	Thu, Feb 9, 2017	27.40	27.48	27.22	27.48
3178	NYSE	FEN	Wed, Feb 8, 2017	27.18	27.32	26.94	27.21
3177	NYSE	FEN	Tue, Feb 7, 2017	27.54	27.64	27.31	27.46
3176	NYSE	FEN	Mon, Feb 6, 2017	27.54	27.82	27.41	27.61
3175	NYSE	FEN	Fri, Feb 3, 2017	27.33	27.77	27.30	27.55
3174	NYSE	FEN	Thu, Feb 2, 2017	27.30	27.33	26.99	27.24
3173	NYSE	FEN	Wed, Feb 1, 2017	27.51	27.55	26.99	27.37
3172	NYSE	FEN	Tue, Jan 31, 2017	27.21	27.28	26.80	27.16
3171	NYSE	FEN	Mon, Jan 30, 2017	27.55	27.55	26.67	26.98
3170	NYSE	FEN	Fri, Jan 27, 2017	27.82	27.92	27.39	27.56
3169	NYSE	FEN	Thu, Jan 26, 2017	28.25	28.48	27.77	27.92
3168	NYSE	FEN	Wed, Jan 25, 2017	27.50	28.18	27.45	27.97
3167	NYSE	FEN	Tue, Jan 24, 2017	26.64	27.25	26.63	27.14
3166	NYSE	FEN	Mon, Jan 23, 2017	26.79	26.87	26.37	26.55
3165	NYSE	FEN	Fri, Jan 20, 2017	26.80	27.24	26.58	26.80
3164	NYSE	FEN	Thu, Jan 19, 2017	27.71	27.71	27.37	26.80
3163	NYSE	FEN	Wed, Jan 18, 2017	28.00	28.00	27.53	27.77
3162	NYSE	FEN	Tue, Jan 17, 2017	28.00	28.00	27.54	27.81
3161	NYSE	FEN	Fri, Jan 13, 2017	27.26	27.63	27.26	27.50
3160	NYSE	FEN	Thu, Jan 12, 2017	27.24	27.43	26.90	27.43
3159	NYSE	FEN	Wed, Jan 11, 2017	26.64	27.16	26.50	27.10
3158	NYSE	FEN	Tue, Jan 10, 2017	26.38	26.61	26.30	26.50
3157	NYSE	FEN	Mon, Jan 9, 2017	27.33	27.33	26.30	26.39
3156	NYSE	FEN	Fri, Jan 6, 2017	27.15	27.36	27.13	27.33
3155	NYSE	FEN	Thu, Jan 5, 2017	26.97	27.20	26.89	27.01
3154	NYSE	FEN	Wed, Jan 4, 2017	27.03	27.22	26.91	27.22
3153	NYSE	FEN	Tue, Jan 3, 2017	26.84	26.95	26.65	26.84
3152	NYSE	FEN	Fri, Dec 30, 2016	26.50	26.58	26.42	26.54
3151	NYSE	FEN	Thu, Dec 29, 2016	26.55	26.56	26.10	26.41
3150	NYSE	FEN	Wed, Dec 28, 2016	26.23	26.54	26.07	26.44
3149	NYSE	FEN	Tue, Dec 27, 2016	26.38	26.38	26.03	26.25
3148	NYSE	FEN	Fri, Dec 23, 2016	26.01	26.25	26.01	26.21
3147	NYSE	FEN	Thu, Dec 22, 2016	25.99	26.20	25.83	26.11
3146	NYSE	FEN	Wed, Dec 21, 2016	25.64	25.93	25.63	25.86
3145	NYSE	FEN	Tue, Dec 20, 2016	25.73	25.84	25.61	25.63
3144	NYSE	FEN	Mon, Dec 19, 2016	25.64	25.77	25.55	25.68
3143	NYSE	FEN	Fri, Dec 16, 2016	25.61	25.79	25.57	25.60
3142	NYSE	FEN	Thu, Dec 15, 2016	25.62	25.91	25.59	25.78
3141	NYSE	FEN	Wed, Dec 14, 2016	25.89	26.00	25.74	25.82
3140	NYSE	FEN	Tue, Dec 13, 2016	25.90	26.02	25.65	26.01
3139	NYSE	FEN	Mon, Dec 12, 2016	25.96	26.10	25.63	25.71
3138	NYSE	FEN	Fri, Dec 9, 2016	25.90	25.90	25.57	25.77
3137	NYSE	FEN	Thu, Dec 8, 2016	25.80	25.81	25.57	25.71
3136	NYSE	FEN	Wed, Dec 7, 2016	25.43	25.86	25.43	25.76
3135	NYSE	FEN	Tue, Dec 6, 2016	25.52	25.58	25.22	25.53
3134	NYSE	FEN	Mon, Dec 5, 2016	25.70	25.70	25.32	25.46
3133	NYSE	FEN	Fri, Dec 2, 2016	25.56	25.78	25.42	25.45
3132	NYSE	FEN	Thu, Dec 1, 2016	26.69	26.69	25.68	25.71
3131	NYSE	FEN	Wed, Nov 30, 2016	26.25	26.64	26.23	26.30
3130	NYSE	FEN	Tue, Nov 29, 2016	25.50	25.85	25.27	25.62
3129	NYSE	FEN	Mon, Nov 28, 2016	25.83	25.85	25.54	25.74
3128	NYSE	FEN	Fri, Nov 25, 2016	25.90	26.00	25.51	25.85
3127	NYSE	FEN	Wed, Nov 23, 2016	25.65	25.87	25.47	25.74
3126	NYSE	FEN	Tue, Nov 22, 2016	25.93	26.24	25.07	25.63
3125	NYSE	FEN	Mon, Nov 21, 2016	26.13	26.21	25.55	25.76
3124	NYSE	FEN	Fri, Nov 18, 2016	25.54	25.54	25.27	25.36
3123	NYSE	FEN	Thu, Nov 17, 2016	25.80	26.11	24.98	25.31
3122	NYSE	FEN	Wed, Nov 16, 2016	25.91	26.14	25.63	25.78
3121	NYSE	FEN	Tue, Nov 15, 2016	25.20	26.32	25.20	25.76
3120	NYSE	FEN	Mon, Nov 14, 2016	24.97	25.49	24.64	25.19
3119	NYSE	FEN	Fri, Nov 11, 2016	24.83	25.41	24.59	24.75
3118	NYSE	FEN	Thu, Nov 10, 2016	24.50	25.46	24.44	25.14
3117	NYSE	FEN	Wed, Nov 9, 2016	23.15	24.32	23.15	24.23
3116	NYSE	FEN	Tue, Nov 8, 2016	23.34	23.49	23.20	23.38
3115	NYSE	FEN	Mon, Nov 7, 2016	23.62	23.77	23.35	23.43
3114	NYSE	FEN	Fri, Nov 4, 2016	23.65	23.91	23.50	23.50
3113	NYSE	FEN	Thu, Nov 3, 2016	24.14	24.17	23.79	23.82
3112	NYSE	FEN	Wed, Nov 2, 2016	24.43	24.58	24.17	24.19
3111	NYSE	FEN	Tue, Nov 1, 2016	25.19	25.29	24.69	24.79
3110	NYSE	FEN	Mon, Oct 31, 2016	25.57	25.62	25.03	25.24
3109	NYSE	FEN	Fri, Oct 28, 2016	25.29	25.43	25.20	25.31
3108	NYSE	FEN	Thu, Oct 27, 2016	25.85	25.98	25.42	25.46
3107	NYSE	FEN	Wed, Oct 26, 2016	25.91	26.00	25.69	25.89
3106	NYSE	FEN	Tue, Oct 25, 2016	26.02	26.30	25.77	25.87
3105	NYSE	FEN	Mon, Oct 24, 2016	25.85	26.30	25.78	26.12
3104	NYSE	FEN	Fri, Oct 21, 2016	25.78	25.90	25.68	25.83
3103	NYSE	FEN	Thu, Oct 20, 2016	26.11	26.36	26.05	25.78
3102	NYSE	FEN	Wed, Oct 19, 2016	25.94	26.34	25.92	26.34
3101	NYSE	FEN	Tue, Oct 18, 2016	25.80	25.95	25.66	25.84
3100	NYSE	FEN	Mon, Oct 17, 2016	25.99	26.04	25.61	25.72
3099	NYSE	FEN	Fri, Oct 14, 2016	26.05	26.08	25.74	25.99
3098	NYSE	FEN	Thu, Oct 13, 2016	25.93	26.29	25.66	26.00
3097	NYSE	FEN	Wed, Oct 12, 2016	26.00	26.45	25.79	26.14
3096	NYSE	FEN	Tue, Oct 11, 2016	26.36	26.36	25.86	26.02
3095	NYSE	FEN	Mon, Oct 10, 2016	26.22	26.40	26.19	26.29
3094	NYSE	FEN	Fri, Oct 7, 2016	26.24	26.26	26.05	26.09
3093	NYSE	FEN	Thu, Oct 6, 2016	26.23	26.31	25.95	26.21
3092	NYSE	FEN	Wed, Oct 5, 2016	26.48	26.48	26.03	26.03
3091	NYSE	FEN	Tue, Oct 4, 2016	26.77	26.87	25.92	25.98
3090	NYSE	FEN	Mon, Oct 3, 2016	27.25	27.25	26.77	26.90
3089	NYSE	FEN	Fri, Sep 30, 2016	26.90	27.16	26.65	27.09
3088	NYSE	FEN	Thu, Sep 29, 2016	26.87	26.88	26.60	26.86
3087	NYSE	FEN	Wed, Sep 28, 2016	26.32	26.68	25.98	26.67
3086	NYSE	FEN	Tue, Sep 27, 2016	26.08	26.29	26.04	26.21
3085	NYSE	FEN	Mon, Sep 26, 2016	26.64	26.66	26.25	26.30
3084	NYSE	FEN	Fri, Sep 23, 2016	26.90	26.90	26.54	26.57
3083	NYSE	FEN	Thu, Sep 22, 2016	26.65	26.79	26.25	26.74
3082	NYSE	FEN	Wed, Sep 21, 2016	25.95	26.36	25.73	26.35
3081	NYSE	FEN	Tue, Sep 20, 2016	26.21	26.22	25.64	25.68
3080	NYSE	FEN	Mon, Sep 19, 2016	26.10	26.30	25.45	25.72
3079	NYSE	FEN	Fri, Sep 16, 2016	25.35	25.49	25.20	25.36
3078	NYSE	FEN	Thu, Sep 15, 2016	25.54	25.56	25.33	25.40
3077	NYSE	FEN	Wed, Sep 14, 2016	25.13	25.56	25.11	25.29
3076	NYSE	FEN	Tue, Sep 13, 2016	25.92	25.92	25.20	25.26
3075	NYSE	FEN	Mon, Sep 12, 2016	25.54	26.15	25.54	25.94
3074	NYSE	FEN	Fri, Sep 9, 2016	26.24	26.24	25.82	25.86
3073	NYSE	FEN	Thu, Sep 8, 2016	26.29	26.60	26.29	26.59
3072	NYSE	FEN	Wed, Sep 7, 2016	26.00	26.29	26.00	26.25
3071	NYSE	FEN	Tue, Sep 6, 2016	25.45	26.06	25.45	25.96
3070	NYSE	FEN	Fri, Sep 2, 2016	25.39	25.64	25.20	25.64
3069	NYSE	FEN	Thu, Sep 1, 2016	25.25	25.25	25.00	25.11
3068	NYSE	FEN	Wed, Aug 31, 2016	25.28	25.28	25.00	25.11
3067	NYSE	FEN	Tue, Aug 30, 2016	25.47	25.47	25.13	25.19
3066	NYSE	FEN	Mon, Aug 29, 2016	25.16	25.35	25.16	25.31
3065	NYSE	FEN	Fri, Aug 26, 2016	25.71	25.71	25.16	25.26
3064	NYSE	FEN	Thu, Aug 25, 2016	25.74	25.83	25.40	25.48
3063	NYSE	FEN	Wed, Aug 24, 2016	25.97	26.10	25.71	25.71
3062	NYSE	FEN	Tue, Aug 23, 2016	26.12	26.16	25.84	25.96
3061	NYSE	FEN	Mon, Aug 22, 2016	26.12	26.12	25.70	25.78
3060	NYSE	FEN	Fri, Aug 19, 2016	26.44	26.44	26.03	26.15
3059	NYSE	FEN	Thu, Aug 18, 2016	26.17	26.48	26.13	26.35
3058	NYSE	FEN	Wed, Aug 17, 2016	26.02	26.08	25.82	26.08
3057	NYSE	FEN	Tue, Aug 16, 2016	25.85	26.01	25.72	25.98
3056	NYSE	FEN	Mon, Aug 15, 2016	25.41	25.82	25.41	25.76
3055	NYSE	FEN	Fri, Aug 12, 2016	25.13	25.55	25.13	25.45
3054	NYSE	FEN	Thu, Aug 11, 2016	25.06	25.33	25.01	25.12
3053	NYSE	FEN	Wed, Aug 10, 2016	25.13	25.33	25.00	25.07
3052	NYSE	FEN	Tue, Aug 9, 2016	25.64	25.89	25.10	25.16
3051	NYSE	FEN	Mon, Aug 8, 2016	25.12	25.49	25.12	25.37
3050	NYSE	FEN	Fri, Aug 5, 2016	25.14	25.20	24.98	25.04
3049	NYSE	FEN	Thu, Aug 4, 2016	25.14	25.29	25.01	25.08
3048	NYSE	FEN	Wed, Aug 3, 2016	25.22	25.26	25.02	25.15
3047	NYSE	FEN	Tue, Aug 2, 2016	25.48	25.48	25.04	25.14
3046	NYSE	FEN	Mon, Aug 1, 2016	25.81	25.81	25.21	25.27
3045	NYSE	FEN	Fri, Jul 29, 2016	25.62	25.82	25.58	25.81
3044	NYSE	FEN	Thu, Jul 28, 2016	25.62	25.67	25.44	25.67
3043	NYSE	FEN	Wed, Jul 27, 2016	25.69	25.81	25.39	25.61
3042	NYSE	FEN	Tue, Jul 26, 2016	25.32	25.64	25.25	25.55
3041	NYSE	FEN	Mon, Jul 25, 2016	25.55	25.55	25.15	25.35
3040	NYSE	FEN	Fri, Jul 22, 2016	25.06	25.46	24.98	25.43
3039	NYSE	FEN	Thu, Jul 21, 2016	25.67	25.85	25.42	25.14
3038	NYSE	FEN	Wed, Jul 20, 2016	25.39	25.63	25.25	25.63
3037	NYSE	FEN	Tue, Jul 19, 2016	25.45	25.45	25.18	25.34
3036	NYSE	FEN	Mon, Jul 18, 2016	25.27	25.37	25.11	25.30
3035	NYSE	FEN	Fri, Jul 15, 2016	25.61	25.61	25.00	25.27
3034	NYSE	FEN	Thu, Jul 14, 2016	25.33	25.37	25.09	25.30
3033	NYSE	FEN	Wed, Jul 13, 2016	25.57	25.61	24.88	25.23
3032	NYSE	FEN	Tue, Jul 12, 2016	25.66	25.67	25.29	25.53
3031	NYSE	FEN	Mon, Jul 11, 2016	25.63	25.63	24.99	25.12
3030	NYSE	FEN	Fri, Jul 8, 2016	25.19	25.35	24.90	25.24
3029	NYSE	FEN	Thu, Jul 7, 2016	25.26	25.37	24.93	25.03
3028	NYSE	FEN	Wed, Jul 6, 2016	24.56	24.98	24.56	24.95
3027	NYSE	FEN	Tue, Jul 5, 2016	25.00	25.12	24.49	24.86
3026	NYSE	FEN	Fri, Jul 1, 2016	25.38	25.58	25.38	25.49
3025	NYSE	FEN	Thu, Jun 30, 2016	25.43	25.54	25.09	25.48
3024	NYSE	FEN	Wed, Jun 29, 2016	25.20	25.38	25.12	25.26
3023	NYSE	FEN	Tue, Jun 28, 2016	24.20	24.85	24.16	24.78
3022	NYSE	FEN	Mon, Jun 27, 2016	24.50	24.56	23.75	23.78
3021	NYSE	FEN	Fri, Jun 24, 2016	24.33	25.09	24.33	24.89
3020	NYSE	FEN	Thu, Jun 23, 2016	25.47	25.47	24.99	25.36
3019	NYSE	FEN	Wed, Jun 22, 2016	25.11	25.11	24.76	24.90
3018	NYSE	FEN	Tue, Jun 21, 2016	24.52	24.95	24.52	24.89
3017	NYSE	FEN	Mon, Jun 20, 2016	24.66	24.82	24.51	24.61
3016	NYSE	FEN	Fri, Jun 17, 2016	24.39	24.53	24.25	24.42
3015	NYSE	FEN	Thu, Jun 16, 2016	24.00	24.24	23.69	24.17
3014	NYSE	FEN	Wed, Jun 15, 2016	23.84	24.27	23.84	24.27
3013	NYSE	FEN	Tue, Jun 14, 2016	24.13	24.18	23.80	24.07
3012	NYSE	FEN	Mon, Jun 13, 2016	24.26	24.66	23.95	24.32
3011	NYSE	FEN	Fri, Jun 10, 2016	25.81	25.81	24.41	24.60
3010	NYSE	FEN	Thu, Jun 9, 2016	25.65	25.96	25.40	25.94
3009	NYSE	FEN	Wed, Jun 8, 2016	26.00	26.17	25.47	25.72
3008	NYSE	FEN	Tue, Jun 7, 2016	25.61	25.76	25.37	25.74
3007	NYSE	FEN	Mon, Jun 6, 2016	24.95	25.46	24.71	25.36
3006	NYSE	FEN	Fri, Jun 3, 2016	24.37	24.97	24.37	24.81
3005	NYSE	FEN	Thu, Jun 2, 2016	24.28	24.67	24.12	24.67
3004	NYSE	FEN	Wed, Jun 1, 2016	24.26	24.48	24.05	24.42
3003	NYSE	FEN	Tue, May 31, 2016	23.87	24.36	23.87	24.22
3002	NYSE	FEN	Fri, May 27, 2016	23.66	24.00	23.66	23.94
3001	NYSE	FEN	Thu, May 26, 2016	23.86	24.10	23.80	23.81
3000	NYSE	FEN	Wed, May 25, 2016	24.05	24.16	23.74	23.85
2999	NYSE	FEN	Tue, May 24, 2016	23.92	24.01	23.66	23.70
2998	NYSE	FEN	Mon, May 23, 2016	24.14	24.14	23.76	23.90
2997	NYSE	FEN	Fri, May 20, 2016	24.28	24.28	23.93	24.17
2996	NYSE	FEN	Thu, May 19, 2016	23.94	24.13	23.62	24.05
2995	NYSE	FEN	Wed, May 18, 2016	24.29	24.36	23.76	23.90
2994	NYSE	FEN	Tue, May 17, 2016	23.94	24.49	23.94	24.18
2993	NYSE	FEN	Mon, May 16, 2016	24.37	24.37	23.95	24.00
2992	NYSE	FEN	Fri, May 13, 2016	23.78	23.93	23.47	23.93
2991	NYSE	FEN	Thu, May 12, 2016	23.49	23.73	23.21	23.70
2990	NYSE	FEN	Wed, May 11, 2016	23.04	23.39	22.65	23.39
2989	NYSE	FEN	Tue, May 10, 2016	23.11	23.37	23.01	23.09
2988	NYSE	FEN	Mon, May 9, 2016	23.67	23.67	22.77	23.09
2987	NYSE	FEN	Fri, May 6, 2016	23.22	23.69	23.22	23.59
2986	NYSE	FEN	Thu, May 5, 2016	23.54	23.84	23.29	23.42
2985	NYSE	FEN	Wed, May 4, 2016	23.45	23.61	23.03	23.20
2984	NYSE	FEN	Tue, May 3, 2016	23.90	23.90	23.30	23.38
2983	NYSE	FEN	Mon, May 2, 2016	24.83	24.83	24.12	24.25
2982	NYSE	FEN	Fri, Apr 29, 2016	24.46	24.65	24.12	24.65
2981	NYSE	FEN	Thu, Apr 28, 2016	23.94	24.27	23.71	23.96
2980	NYSE	FEN	Wed, Apr 27, 2016	24.22	24.64	23.97	24.09
2979	NYSE	FEN	Tue, Apr 26, 2016	23.85	23.97	23.58	23.94
2978	NYSE	FEN	Mon, Apr 25, 2016	24.35	24.48	23.53	23.55
2977	NYSE	FEN	Fri, Apr 22, 2016	24.25	24.80	23.94	24.40
2976	NYSE	FEN	Thu, Apr 21, 2016	24.84	25.08	24.60	24.75
2975	NYSE	FEN	Wed, Apr 20, 2016	24.51	24.95	24.22	24.78
2974	NYSE	FEN	Tue, Apr 19, 2016	23.96	24.72	23.84	24.72
2973	NYSE	FEN	Mon, Apr 18, 2016	22.11	24.10	22.10	23.75
2972	NYSE	FEN	Fri, Apr 15, 2016	22.80	22.93	22.59	22.71
2971	NYSE	FEN	Thu, Apr 14, 2016	23.16	23.16	22.86	23.00
2970	NYSE	FEN	Wed, Apr 13, 2016	23.11	23.20	22.90	23.19
2969	NYSE	FEN	Tue, Apr 12, 2016	22.88	23.30	22.85	23.21
2968	NYSE	FEN	Mon, Apr 11, 2016	22.85	23.05	22.61	22.81
2967	NYSE	FEN	Fri, Apr 8, 2016	22.63	22.95	22.57	22.75
2966	NYSE	FEN	Thu, Apr 7, 2016	22.49	22.53	22.26	22.38
2965	NYSE	FEN	Wed, Apr 6, 2016	22.47	22.69	22.41	22.59
2964	NYSE	FEN	Tue, Apr 5, 2016	22.39	22.39	22.39	22.15
2963	NYSE	FEN	Mon, Apr 4, 2016	22.83	22.97	22.27	22.39
2962	NYSE	FEN	Fri, Apr 1, 2016	23.04	23.04	22.72	23.00
2961	NYSE	FEN	Thu, Mar 31, 2016	23.07	23.13	22.89	23.32
2960	NYSE	FEN	Wed, Mar 30, 2016	22.91	23.26	22.82	22.99
2959	NYSE	FEN	Tue, Mar 29, 2016	22.17	22.19	21.90	22.67
2958	NYSE	FEN	Mon, Mar 28, 2016	23.07	23.07	22.39	22.40
2957	NYSE	FEN	Thu, Mar 24, 2016	22.71	23.06	22.42	22.98
2956	NYSE	FEN	Wed, Mar 23, 2016	23.04	23.14	22.77	23.03
2955	NYSE	FEN	Tue, Mar 22, 2016	22.90	23.53	22.90	23.45
2954	NYSE	FEN	Mon, Mar 21, 2016	23.08	23.40	22.86	23.21
2953	NYSE	FEN	Fri, Mar 18, 2016	24.04	24.07	23.06	23.31
2952	NYSE	FEN	Thu, Mar 17, 2016	23.99	24.15	23.65	23.94
2951	NYSE	FEN	Wed, Mar 16, 2016	22.90	23.74	22.90	23.74
2950	NYSE	FEN	Tue, Mar 15, 2016	23.35	23.35	23.35	22.86
2949	NYSE	FEN	Mon, Mar 14, 2016	23.20	23.41	23.06	23.31
2948	NYSE	FEN	Fri, Mar 11, 2016	23.00	23.00	23.00	23.37
2947	NYSE	FEN	Thu, Mar 10, 2016	23.01	23.01	23.01	23.00
2946	NYSE	FEN	Wed, Mar 9, 2016	23.16	23.42	22.99	23.01
2945	NYSE	FEN	Tue, Mar 8, 2016	23.39	23.39	22.72	22.85
2944	NYSE	FEN	Mon, Mar 7, 2016	23.31	23.50	23.14	23.40
2943	NYSE	FEN	Fri, Mar 4, 2016	24.47	24.47	23.36	23.56
2942	NYSE	FEN	Thu, Mar 3, 2016	23.80	23.80	23.80	24.00
2941	NYSE	FEN	Wed, Mar 2, 2016	22.48	23.80	22.33	23.80
2940	NYSE	FEN	Tue, Mar 1, 2016	23.28	23.28	22.42	22.66
2939	NYSE	FEN	Mon, Feb 29, 2016	22.79	23.02	22.49	22.98
2938	NYSE	FEN	Fri, Feb 26, 2016	21.64	22.61	21.62	22.61
2937	NYSE	FEN	Thu, Feb 25, 2016	21.49	21.75	21.25	21.31
2936	NYSE	FEN	Wed, Feb 24, 2016	19.89	21.77	19.75	21.70
2935	NYSE	FEN	Tue, Feb 23, 2016	20.81	21.05	20.23	20.27
2934	NYSE	FEN	Mon, Feb 22, 2016	20.65	21.47	20.65	21.25
2933	NYSE	FEN	Fri, Feb 19, 2016	20.39	20.41	19.90	20.19
2932	NYSE	FEN	Thu, Feb 18, 2016	20.83	20.83	20.23	20.53
2931	NYSE	FEN	Wed, Feb 17, 2016	19.87	20.52	19.78	20.47
2930	NYSE	FEN	Tue, Feb 16, 2016	18.56	19.52	18.56	19.39
2929	NYSE	FEN	Fri, Feb 12, 2016	17.91	18.64	17.91	18.37
2928	NYSE	FEN	Thu, Feb 11, 2016	18.25	18.69	17.38	17.73
2927	NYSE	FEN	Wed, Feb 10, 2016	18.48	19.14	18.27	18.55
2926	NYSE	FEN	Tue, Feb 9, 2016	18.28	19.05	18.04	18.49
2925	NYSE	FEN	Mon, Feb 8, 2016	19.83	19.83	18.33	18.80
2924	NYSE	FEN	Fri, Feb 5, 2016	20.52	20.70	20.02	20.25
2923	NYSE	FEN	Thu, Feb 4, 2016	20.41	20.96	20.23	20.71
2922	NYSE	FEN	Wed, Feb 3, 2016	19.86	20.38	19.55	20.11
2921	NYSE	FEN	Tue, Feb 2, 2016	19.83	20.04	19.62	19.69
2920	NYSE	FEN	Mon, Feb 1, 2016	20.55	20.55	19.82	20.35
2919	NYSE	FEN	Fri, Jan 29, 2016	20.56	21.00	20.40	20.85
2918	NYSE	FEN	Thu, Jan 28, 2016	19.60	20.35	19.57	20.35
2917	NYSE	FEN	Wed, Jan 27, 2016	19.09	19.38	18.53	19.10
2916	NYSE	FEN	Tue, Jan 26, 2016	18.71	19.45	18.20	18.98
2915	NYSE	FEN	Mon, Jan 25, 2016	18.62	19.33	18.28	18.44
2914	NYSE	FEN	Fri, Jan 22, 2016	18.58	19.20	18.44	18.99
2913	NYSE	FEN	Thu, Jan 21, 2016	17.11	18.73	17.11	18.62
2912	NYSE	FEN	Wed, Jan 20, 2016	17.77	17.77	15.67	16.95
2911	NYSE	FEN	Tue, Jan 19, 2016	19.48	19.97	18.12	18.27
2910	NYSE	FEN	Fri, Jan 15, 2016	19.60	19.85	19.06	19.43
2909	NYSE	FEN	Thu, Jan 14, 2016	19.14	20.47	19.12	20.38
2908	NYSE	FEN	Wed, Jan 13, 2016	20.70	21.12	18.73	19.08
2907	NYSE	FEN	Tue, Jan 12, 2016	21.55	22.25	19.98	20.36
2906	NYSE	FEN	Mon, Jan 11, 2016	22.01	22.40	21.09	21.32
2905	NYSE	FEN	Fri, Jan 8, 2016	21.62	22.45	21.47	22.13
2904	NYSE	FEN	Thu, Jan 7, 2016	21.76	22.41	21.33	21.50
2903	NYSE	FEN	Wed, Jan 6, 2016	23.06	23.06	21.93	22.14
2902	NYSE	FEN	Tue, Jan 5, 2016	23.55	23.72	23.04	23.28
2901	NYSE	FEN	Mon, Jan 4, 2016	22.71	23.84	22.22	23.39
2900	NYSE	FEN	Thu, Dec 31, 2015	21.53	23.40	21.53	23.00
2899	NYSE	FEN	Wed, Dec 30, 2015	22.12	22.43	21.73	21.73
2898	NYSE	FEN	Tue, Dec 29, 2015	22.35	22.80	21.91	22.50
2897	NYSE	FEN	Mon, Dec 28, 2015	22.83	22.84	21.94	22.16
2896	NYSE	FEN	Thu, Dec 24, 2015	23.40	23.58	22.87	23.00
2895	NYSE	FEN	Wed, Dec 23, 2015	22.47	23.54	22.38	23.50
2894	NYSE	FEN	Tue, Dec 22, 2015	20.52	22.10	20.46	22.03
2893	NYSE	FEN	Mon, Dec 21, 2015	20.18	20.63	20.17	20.60
2892	NYSE	FEN	Fri, Dec 18, 2015	20.47	21.04	19.95	20.33
2891	NYSE	FEN	Thu, Dec 17, 2015	20.86	21.02	20.45	20.65
2890	NYSE	FEN	Wed, Dec 16, 2015	19.62	21.06	19.59	21.06
2889	NYSE	FEN	Tue, Dec 15, 2015	19.08	19.85	18.88	19.79
2888	NYSE	FEN	Mon, Dec 14, 2015	19.50	19.67	18.63	18.85
2887	NYSE	FEN	Fri, Dec 11, 2015	20.31	20.32	19.61	19.66
2886	NYSE	FEN	Thu, Dec 10, 2015	20.36	20.94	20.17	20.53
2885	NYSE	FEN	Wed, Dec 9, 2015	19.83	20.85	19.83	20.50
2884	NYSE	FEN	Tue, Dec 8, 2015	18.86	19.95	18.56	19.78
2883	NYSE	FEN	Mon, Dec 7, 2015	20.14	20.40	18.92	19.41
2882	NYSE	FEN	Fri, Dec 4, 2015	21.20	21.40	20.57	20.57
2881	NYSE	FEN	Thu, Dec 3, 2015	22.00	22.19	21.38	21.38
2880	NYSE	FEN	Wed, Dec 2, 2015	22.50	22.59	21.98	21.98
2879	NYSE	FEN	Tue, Dec 1, 2015	23.03	23.23	22.71	22.73
2878	NYSE	FEN	Mon, Nov 30, 2015	23.10	23.36	23.01	23.12
2877	NYSE	FEN	Fri, Nov 27, 2015	23.03	23.25	22.92	22.99
2876	NYSE	FEN	Wed, Nov 25, 2015	23.21	23.44	23.10	23.43
2875	NYSE	FEN	Tue, Nov 24, 2015	23.06	23.58	22.99	23.44
2874	NYSE	FEN	Mon, Nov 23, 2015	22.99	23.45	22.99	22.99
2873	NYSE	FEN	Fri, Nov 20, 2015	23.17	23.39	22.88	23.13
2872	NYSE	FEN	Thu, Nov 19, 2015	23.65	23.66	23.06	23.14
2871	NYSE	FEN	Wed, Nov 18, 2015	23.62	23.87	23.41	23.60
2870	NYSE	FEN	Tue, Nov 17, 2015	23.96	24.16	23.33	23.33
2869	NYSE	FEN	Mon, Nov 16, 2015	23.70	24.42	23.54	24.15
2868	NYSE	FEN	Fri, Nov 13, 2015	23.01	24.06	22.82	23.61
2867	NYSE	FEN	Thu, Nov 12, 2015	23.26	23.59	23.01	23.02
2866	NYSE	FEN	Wed, Nov 11, 2015	24.81	24.90	23.58	23.58
2865	NYSE	FEN	Tue, Nov 10, 2015	24.79	25.37	24.73	24.90
2864	NYSE	FEN	Mon, Nov 9, 2015	25.42	25.80	25.01	25.01
2863	NYSE	FEN	Fri, Nov 6, 2015	26.20	26.23	25.54	25.72
2862	NYSE	FEN	Thu, Nov 5, 2015	26.40	26.72	26.10	26.24
2861	NYSE	FEN	Wed, Nov 4, 2015	27.18	27.34	26.50	26.50
2860	NYSE	FEN	Tue, Nov 3, 2015	27.04	27.32	26.93	27.22
2859	NYSE	FEN	Mon, Nov 2, 2015	27.00	27.53	26.87	27.09
2858	NYSE	FEN	Fri, Oct 30, 2015	26.89	27.12	26.36	27.09
2857	NYSE	FEN	Thu, Oct 29, 2015	26.25	26.79	26.14	26.59
2856	NYSE	FEN	Wed, Oct 28, 2015	25.34	26.43	25.24	26.42
2855	NYSE	FEN	Tue, Oct 27, 2015	25.63	25.63	25.10	25.28
2854	NYSE	FEN	Mon, Oct 26, 2015	26.29	26.32	25.77	25.77
2853	NYSE	FEN	Fri, Oct 23, 2015	27.20	27.24	26.29	26.31
2852	NYSE	FEN	Thu, Oct 22, 2015	27.48	27.74	26.86	27.34
2851	NYSE	FEN	Wed, Oct 21, 2015	27.92	28.13	27.73	28.02
2850	NYSE	FEN	Tue, Oct 20, 2015	28.00	28.34	27.90	28.12
2849	NYSE	FEN	Mon, Oct 19, 2015	28.45	28.66	27.83	28.15
2848	NYSE	FEN	Fri, Oct 16, 2015	28.00	28.74	27.68	28.74
2847	NYSE	FEN	Thu, Oct 15, 2015	28.05	28.27	27.48	27.89
2846	NYSE	FEN	Wed, Oct 14, 2015	27.69	28.37	27.22	28.14
2845	NYSE	FEN	Tue, Oct 13, 2015	27.73	28.26	27.71	27.76
2844	NYSE	FEN	Mon, Oct 12, 2015	28.46	28.46	27.66	27.85
2843	NYSE	FEN	Fri, Oct 9, 2015	28.26	28.50	28.09	28.50
2842	NYSE	FEN	Thu, Oct 8, 2015	27.94	28.38	27.76	28.21
2841	NYSE	FEN	Wed, Oct 7, 2015	27.78	28.13	27.40	28.11
2840	NYSE	FEN	Tue, Oct 6, 2015	27.24	27.92	27.12	27.67
2839	NYSE	FEN	Mon, Oct 5, 2015	26.86	27.52	26.86	27.00
2838	NYSE	FEN	Fri, Oct 2, 2015	25.36	26.85	25.25	26.81
2837	NYSE	FEN	Thu, Oct 1, 2015	25.42	26.14	25.42	25.83
2836	NYSE	FEN	Wed, Sep 30, 2015	24.02	25.49	24.02	25.39
2835	NYSE	FEN	Tue, Sep 29, 2015	25.27	25.30	23.83	23.83
2834	NYSE	FEN	Mon, Sep 28, 2015	25.96	25.96	25.12	25.15
2833	NYSE	FEN	Fri, Sep 25, 2015	26.48	26.72	26.00	26.11
2832	NYSE	FEN	Thu, Sep 24, 2015	26.01	26.35	25.63	26.35
2831	NYSE	FEN	Wed, Sep 23, 2015	26.88	27.08	26.11	26.11
2830	NYSE	FEN	Tue, Sep 22, 2015	26.71	26.94	26.63	26.79
2829	NYSE	FEN	Mon, Sep 21, 2015	27.23	27.40	27.00	27.19
2828	NYSE	FEN	Fri, Sep 18, 2015	26.98	27.38	26.95	27.38
2827	NYSE	FEN	Thu, Sep 17, 2015	27.00	27.37	27.00	27.25
2826	NYSE	FEN	Wed, Sep 16, 2015	26.80	27.25	26.53	27.13
2825	NYSE	FEN	Tue, Sep 15, 2015	26.10	26.95	26.10	26.78
2824	NYSE	FEN	Mon, Sep 14, 2015	26.10	26.23	25.85	26.22
2823	NYSE	FEN	Fri, Sep 11, 2015	26.45	26.57	26.10	26.16
2822	NYSE	FEN	Thu, Sep 10, 2015	26.80	26.99	26.51	26.53
2821	NYSE	FEN	Wed, Sep 9, 2015	27.46	27.61	26.63	26.82
2820	NYSE	FEN	Tue, Sep 8, 2015	27.02	27.46	26.98	27.31
2819	NYSE	FEN	Fri, Sep 4, 2015	27.08	27.23	26.90	27.00
2818	NYSE	FEN	Thu, Sep 3, 2015	26.96	27.54	26.96	27.37
2817	NYSE	FEN	Wed, Sep 2, 2015	27.72	27.72	26.82	26.96
2816	NYSE	FEN	Tue, Sep 1, 2015	27.25	27.79	27.25	27.39
2815	NYSE	FEN	Mon, Aug 31, 2015	27.40	28.17	27.01	27.97
2814	NYSE	FEN	Fri, Aug 28, 2015	27.55	28.19	27.55	27.85
2813	NYSE	FEN	Thu, Aug 27, 2015	27.05	28.41	27.05	27.95
2812	NYSE	FEN	Wed, Aug 26, 2015	26.39	26.94	26.04	26.94
2811	NYSE	FEN	Tue, Aug 25, 2015	26.74	26.97	26.07	26.26
2810	NYSE	FEN	Mon, Aug 24, 2015	26.14	27.59	26.00	26.43
2809	NYSE	FEN	Fri, Aug 21, 2015	27.74	28.25	27.20	27.23
2808	NYSE	FEN	Thu, Aug 20, 2015	28.16	28.51	28.09	28.09
2807	NYSE	FEN	Wed, Aug 19, 2015	28.36	28.60	28.12	28.47
2806	NYSE	FEN	Tue, Aug 18, 2015	28.55	28.73	28.35	28.69
2805	NYSE	FEN	Mon, Aug 17, 2015	28.27	28.59	28.27	28.41
2804	NYSE	FEN	Fri, Aug 14, 2015	27.86	28.48	27.86	28.47
2803	NYSE	FEN	Thu, Aug 13, 2015	28.05	28.05	27.75	27.96
2802	NYSE	FEN	Wed, Aug 12, 2015	27.11	28.08	27.08	28.08
2801	NYSE	FEN	Tue, Aug 11, 2015	27.13	27.37	26.76	27.31
2800	NYSE	FEN	Mon, Aug 10, 2015	26.25	27.38	26.25	27.34
2799	NYSE	FEN	Fri, Aug 7, 2015	26.30	26.50	26.02	26.27
2798	NYSE	FEN	Thu, Aug 6, 2015	26.51	26.67	25.80	26.20
2797	NYSE	FEN	Wed, Aug 5, 2015	27.83	28.14	26.38	26.52
2796	NYSE	FEN	Tue, Aug 4, 2015	28.23	28.48	27.75	27.75
2795	NYSE	FEN	Mon, Aug 3, 2015	28.88	28.88	28.28	28.30
2794	NYSE	FEN	Fri, Jul 31, 2015	29.10	29.15	28.72	28.99
2793	NYSE	FEN	Thu, Jul 30, 2015	28.62	28.99	28.62	28.99
2792	NYSE	FEN	Wed, Jul 29, 2015	27.97	28.89	27.86	28.89
2791	NYSE	FEN	Tue, Jul 28, 2015	27.59	28.33	27.57	28.10
2790	NYSE	FEN	Mon, Jul 27, 2015	27.25	27.65	26.98	27.65
2789	NYSE	FEN	Fri, Jul 24, 2015	27.02	27.56	27.02	27.56
2788	NYSE	FEN	Thu, Jul 23, 2015	27.02	27.52	27.02	27.18
2787	NYSE	FEN	Wed, Jul 22, 2015	27.86	27.99	26.92	27.03
2786	NYSE	FEN	Tue, Jul 21, 2015	28.56	29.19	28.46	28.60
2785	NYSE	FEN	Mon, Jul 20, 2015	29.45	29.62	28.64	28.79
2784	NYSE	FEN	Fri, Jul 17, 2015	29.96	29.96	29.45	29.66
2783	NYSE	FEN	Thu, Jul 16, 2015	30.37	30.37	29.92	30.14
2782	NYSE	FEN	Wed, Jul 15, 2015	30.81	30.91	30.36	30.44
2781	NYSE	FEN	Tue, Jul 14, 2015	30.81	31.18	30.70	30.99
2780	NYSE	FEN	Mon, Jul 13, 2015	30.85	30.97	30.73	30.96
2779	NYSE	FEN	Fri, Jul 10, 2015	30.50	30.86	30.44	30.84
2778	NYSE	FEN	Thu, Jul 9, 2015	30.65	30.71	30.31	30.46
2777	NYSE	FEN	Wed, Jul 8, 2015	30.70	30.90	30.15	30.28
2776	NYSE	FEN	Tue, Jul 7, 2015	30.84	30.86	29.97	30.86
2775	NYSE	FEN	Mon, Jul 6, 2015	30.90	30.90	30.64	30.72
2774	NYSE	FEN	Thu, Jul 2, 2015	30.73	31.11	30.65	31.03
2773	NYSE	FEN	Wed, Jul 1, 2015	31.41	31.56	30.81	30.81
2772	NYSE	FEN	Tue, Jun 30, 2015	31.64	31.64	31.11	31.40
2771	NYSE	FEN	Mon, Jun 29, 2015	32.07	32.07	31.32	31.32
2770	NYSE	FEN	Fri, Jun 26, 2015	32.55	32.58	32.13	32.13
2769	NYSE	FEN	Thu, Jun 25, 2015	32.97	32.99	32.56	32.70
2768	NYSE	FEN	Wed, Jun 24, 2015	32.90	33.09	32.86	33.09
2767	NYSE	FEN	Tue, Jun 23, 2015	32.99	33.14	32.80	33.09
2766	NYSE	FEN	Mon, Jun 22, 2015	32.75	33.06	32.58	32.85
2765	NYSE	FEN	Fri, Jun 19, 2015	32.90	32.90	32.51	32.60
2764	NYSE	FEN	Thu, Jun 18, 2015	32.77	32.95	32.77	32.90
2763	NYSE	FEN	Wed, Jun 17, 2015	33.01	33.17	32.77	32.78
2762	NYSE	FEN	Tue, Jun 16, 2015	32.69	33.05	32.60	32.98
2761	NYSE	FEN	Mon, Jun 15, 2015	32.42	32.72	32.23	32.63
2760	NYSE	FEN	Fri, Jun 12, 2015	32.42	32.50	32.00	32.42
2759	NYSE	FEN	Thu, Jun 11, 2015	32.80	32.83	32.53	32.55
2758	NYSE	FEN	Wed, Jun 10, 2015	33.15	33.27	32.69	32.69
2757	NYSE	FEN	Tue, Jun 9, 2015	33.30	33.43	33.11	33.11
2756	NYSE	FEN	Mon, Jun 8, 2015	33.44	33.57	33.25	33.26
2755	NYSE	FEN	Fri, Jun 5, 2015	33.42	33.81	33.25	33.51
2754	NYSE	FEN	Thu, Jun 4, 2015	34.34	34.35	33.57	33.70
2753	NYSE	FEN	Wed, Jun 3, 2015	34.71	34.75	34.34	34.35
2752	NYSE	FEN	Tue, Jun 2, 2015	34.66	34.78	34.53	34.63
2751	NYSE	FEN	Mon, Jun 1, 2015	34.81	35.01	34.68	34.68
2750	NYSE	FEN	Fri, May 29, 2015	35.14	35.14	34.84	34.92
2749	NYSE	FEN	Thu, May 28, 2015	35.25	35.25	34.72	34.98
2748	NYSE	FEN	Wed, May 27, 2015	35.28	35.38	35.14	35.26
2747	NYSE	FEN	Tue, May 26, 2015	35.44	35.44	35.07	35.22
2746	NYSE	FEN	Fri, May 22, 2015	35.29	35.58	35.26	35.46
2745	NYSE	FEN	Thu, May 21, 2015	35.56	35.56	35.34	35.34
2744	NYSE	FEN	Wed, May 20, 2015	35.16	35.43	35.16	35.37
2743	NYSE	FEN	Tue, May 19, 2015	35.43	35.57	35.06	35.32
2742	NYSE	FEN	Mon, May 18, 2015	35.52	35.72	35.52	35.61
2741	NYSE	FEN	Fri, May 15, 2015	35.55	35.69	35.29	35.40
2740	NYSE	FEN	Thu, May 14, 2015	35.57	35.66	35.41	35.43
2739	NYSE	FEN	Wed, May 13, 2015	35.12	35.46	35.10	35.22
2738	NYSE	FEN	Tue, May 12, 2015	34.73	34.92	34.60	34.92
2737	NYSE	FEN	Mon, May 11, 2015	34.77	34.87	34.52	34.74
2736	NYSE	FEN	Fri, May 8, 2015	34.96	35.02	34.73	34.90
2735	NYSE	FEN	Thu, May 7, 2015	35.10	35.11	34.64	34.76
2734	NYSE	FEN	Wed, May 6, 2015	35.91	35.93	35.14	35.14
2733	NYSE	FEN	Tue, May 5, 2015	35.58	35.64	35.31	35.62
2732	NYSE	FEN	Mon, May 4, 2015	35.66	35.67	35.37	35.46
2731	NYSE	FEN	Fri, May 1, 2015	35.69	35.79	35.37	35.61
2730	NYSE	FEN	Thu, Apr 30, 2015	35.49	35.63	35.24	35.52
2729	NYSE	FEN	Wed, Apr 29, 2015	34.85	35.29	34.71	35.29
2728	NYSE	FEN	Tue, Apr 28, 2015	34.85	34.90	34.72	34.87
2727	NYSE	FEN	Mon, Apr 27, 2015	35.02	35.05	34.72	34.88
2726	NYSE	FEN	Fri, Apr 24, 2015	34.65	34.87	34.65	34.87
2725	NYSE	FEN	Thu, Apr 23, 2015	34.63	34.79	34.62	34.76
2724	NYSE	FEN	Wed, Apr 22, 2015	34.48	34.68	34.30	34.59
2723	NYSE	FEN	Tue, Apr 21, 2015	34.83	35.06	34.83	34.86
2722	NYSE	FEN	Mon, Apr 20, 2015	34.73	35.31	34.73	34.81
2721	NYSE	FEN	Fri, Apr 17, 2015	35.06	35.20	34.87	34.89
2720	NYSE	FEN	Thu, Apr 16, 2015	35.17	35.34	35.05	35.28
2719	NYSE	FEN	Wed, Apr 15, 2015	34.84	35.34	34.83	35.34
2718	NYSE	FEN	Tue, Apr 14, 2015	34.37	34.84	34.37	34.70
2717	NYSE	FEN	Mon, Apr 13, 2015	34.75	34.84	34.36	34.36
2716	NYSE	FEN	Fri, Apr 10, 2015	34.50	34.70	34.38	34.70
2715	NYSE	FEN	Thu, Apr 9, 2015	34.70	34.70	34.32	34.36
2714	NYSE	FEN	Wed, Apr 8, 2015	34.85	34.85	34.39	34.67
2713	NYSE	FEN	Tue, Apr 7, 2015	34.22	34.83	34.22	34.78
2712	NYSE	FEN	Mon, Apr 6, 2015	34.04	34.48	34.04	34.24
2711	NYSE	FEN	Thu, Apr 2, 2015	34.16	34.34	33.83	34.01
2710	NYSE	FEN	Wed, Apr 1, 2015	34.31	34.62	34.26	34.41
2709	NYSE	FEN	Tue, Mar 31, 2015	34.80	34.99	34.26	34.28
2708	NYSE	FEN	Mon, Mar 30, 2015	34.80	34.93	34.69	34.87
2707	NYSE	FEN	Fri, Mar 27, 2015	34.54	35.10	34.46	34.62
2706	NYSE	FEN	Thu, Mar 26, 2015	34.51	34.81	34.39	34.48
2705	NYSE	FEN	Wed, Mar 25, 2015	34.50	34.64	34.36	34.36
2704	NYSE	FEN	Tue, Mar 24, 2015	35.20	35.37	34.34	34.35
2703	NYSE	FEN	Mon, Mar 23, 2015	34.55	35.30	34.53	35.25
2702	NYSE	FEN	Fri, Mar 20, 2015	34.39	34.53	34.23	34.40
2701	NYSE	FEN	Thu, Mar 19, 2015	34.28	34.28	34.04	34.20
2700	NYSE	FEN	Wed, Mar 18, 2015	33.70	34.61	33.62	34.49
2699	NYSE	FEN	Tue, Mar 17, 2015	33.60	33.99	33.40	33.91
2698	NYSE	FEN	Mon, Mar 16, 2015	34.06	34.06	33.45	33.71
2697	NYSE	FEN	Fri, Mar 13, 2015	34.10	34.13	33.67	33.96
2696	NYSE	FEN	Thu, Mar 12, 2015	34.41	34.43	34.10	34.17
2695	NYSE	FEN	Wed, Mar 11, 2015	34.81	34.81	34.25	34.37
2694	NYSE	FEN	Tue, Mar 10, 2015	34.54	34.75	34.37	34.66
2693	NYSE	FEN	Mon, Mar 9, 2015	35.22	35.41	34.61	34.65
2692	NYSE	FEN	Fri, Mar 6, 2015	35.76	35.85	35.27	35.37
2691	NYSE	FEN	Thu, Mar 5, 2015	35.83	36.13	35.75	35.92
2690	NYSE	FEN	Wed, Mar 4, 2015	35.92	35.92	35.55	35.84
2689	NYSE	FEN	Tue, Mar 3, 2015	35.61	35.93	35.61	35.76
2688	NYSE	FEN	Mon, Mar 2, 2015	35.80	35.97	35.60	35.75
2687	NYSE	FEN	Fri, Feb 27, 2015	35.91	36.04	35.82	35.90
2686	NYSE	FEN	Thu, Feb 26, 2015	36.25	36.30	35.80	35.91
2685	NYSE	FEN	Wed, Feb 25, 2015	35.97	36.44	35.79	36.30
2684	NYSE	FEN	Tue, Feb 24, 2015	35.77	35.86	35.61	35.79
2683	NYSE	FEN	Mon, Feb 23, 2015	35.81	36.03	35.58	35.61
2682	NYSE	FEN	Fri, Feb 20, 2015	35.84	36.15	35.76	35.79
2681	NYSE	FEN	Thu, Feb 19, 2015	35.46	35.84	35.33	35.68
2680	NYSE	FEN	Wed, Feb 18, 2015	35.75	35.99	35.63	35.76
2679	NYSE	FEN	Tue, Feb 17, 2015	36.28	36.28	35.86	36.00
2678	NYSE	FEN	Fri, Feb 13, 2015	35.84	36.23	35.84	36.04
2677	NYSE	FEN	Thu, Feb 12, 2015	35.75	35.85	35.40	35.83
2676	NYSE	FEN	Wed, Feb 11, 2015	35.60	35.72	35.21	35.32
2675	NYSE	FEN	Tue, Feb 10, 2015	36.18	36.18	35.38	35.78
2674	NYSE	FEN	Mon, Feb 9, 2015	36.63	36.73	35.90	35.90
2673	NYSE	FEN	Fri, Feb 6, 2015	36.65	36.76	36.28	36.50
2672	NYSE	FEN	Thu, Feb 5, 2015	36.19	36.59	36.07	36.44
2671	NYSE	FEN	Wed, Feb 4, 2015	35.77	36.27	35.47	35.95
2670	NYSE	FEN	Tue, Feb 3, 2015	35.43	35.90	35.19	35.89
2669	NYSE	FEN	Mon, Feb 2, 2015	35.22	35.34	34.92	35.32
2668	NYSE	FEN	Fri, Jan 30, 2015	34.98	35.20	34.44	35.15
2667	NYSE	FEN	Thu, Jan 29, 2015	34.70	35.00	33.92	34.92
2666	NYSE	FEN	Wed, Jan 28, 2015	35.39	35.44	34.34	34.57
2665	NYSE	FEN	Tue, Jan 27, 2015	34.84	35.25	34.50	35.25
2664	NYSE	FEN	Mon, Jan 26, 2015	34.93	35.04	34.84	35.04
2663	NYSE	FEN	Fri, Jan 23, 2015	34.86	34.94	34.51	34.86
2662	NYSE	FEN	Thu, Jan 22, 2015	34.95	34.98	34.59	34.90
2661	NYSE	FEN	Wed, Jan 21, 2015	34.60	35.11	34.45	35.11
2660	NYSE	FEN	Tue, Jan 20, 2015	34.76	35.37	34.18	34.21
2659	NYSE	FEN	Fri, Jan 16, 2015	34.64	35.37	34.43	34.71
2658	NYSE	FEN	Thu, Jan 15, 2015	34.70	34.73	34.11	34.50
2657	NYSE	FEN	Wed, Jan 14, 2015	33.73	34.10	33.06	34.10
2656	NYSE	FEN	Tue, Jan 13, 2015	34.41	34.47	33.61	33.82
2655	NYSE	FEN	Mon, Jan 12, 2015	35.25	35.25	34.05	34.47
2654	NYSE	FEN	Fri, Jan 9, 2015	35.87	35.87	35.02	35.35
2653	NYSE	FEN	Thu, Jan 8, 2015	35.38	35.69	35.26	35.69
2652	NYSE	FEN	Wed, Jan 7, 2015	35.37	35.68	34.64	35.11
2651	NYSE	FEN	Tue, Jan 6, 2015	35.57	35.94	34.47	34.68
2650	NYSE	FEN	Mon, Jan 5, 2015	36.51	36.51	35.06	35.59
2649	NYSE	FEN	Fri, Jan 2, 2015	36.84	36.92	36.65	36.92
2648	NYSE	FEN	Wed, Dec 31, 2014	36.15	36.95	36.15	36.50
2647	NYSE	FEN	Tue, Dec 30, 2014	36.42	36.52	36.00	36.47
2646	NYSE	FEN	Mon, Dec 29, 2014	35.83	36.52	35.69	36.42
2645	NYSE	FEN	Fri, Dec 26, 2014	36.05	36.12	35.75	35.83
2644	NYSE	FEN	Wed, Dec 24, 2014	35.85	36.22	35.81	36.03
2643	NYSE	FEN	Tue, Dec 23, 2014	35.76	36.28	35.42	36.28
2642	NYSE	FEN	Mon, Dec 22, 2014	35.08	35.46	34.88	35.40
2641	NYSE	FEN	Fri, Dec 19, 2014	34.85	35.66	34.76	35.18
2640	NYSE	FEN	Thu, Dec 18, 2014	34.92	35.37	34.53	34.71
2639	NYSE	FEN	Wed, Dec 17, 2014	32.68	34.87	32.51	34.77
2638	NYSE	FEN	Tue, Dec 16, 2014	31.66	33.04	31.44	32.74
2637	NYSE	FEN	Mon, Dec 15, 2014	32.80	32.99	31.73	32.03
2636	NYSE	FEN	Fri, Dec 12, 2014	33.06	33.29	32.65	32.69
2635	NYSE	FEN	Thu, Dec 11, 2014	33.14	33.74	33.02	33.32
2634	NYSE	FEN	Wed, Dec 10, 2014	33.56	33.56	32.85	33.05
2633	NYSE	FEN	Tue, Dec 9, 2014	33.29	33.88	33.08	33.56
2632	NYSE	FEN	Mon, Dec 8, 2014	35.16	35.16	33.63	33.63
2631	NYSE	FEN	Fri, Dec 5, 2014	35.45	35.46	35.01	35.28
2630	NYSE	FEN	Thu, Dec 4, 2014	35.20	35.47	35.03	35.40
2629	NYSE	FEN	Wed, Dec 3, 2014	35.23	35.69	34.84	35.37
2628	NYSE	FEN	Tue, Dec 2, 2014	34.14	35.17	34.06	35.17
2627	NYSE	FEN	Mon, Dec 1, 2014	35.23	35.37	34.00	34.00
2626	NYSE	FEN	Fri, Nov 28, 2014	36.97	36.97	35.18	35.47
2625	NYSE	FEN	Wed, Nov 26, 2014	37.23	37.30	37.02	37.30
2624	NYSE	FEN	Tue, Nov 25, 2014	37.37	37.41	36.91	37.10
2623	NYSE	FEN	Mon, Nov 24, 2014	37.49	37.78	37.03	37.18
2622	NYSE	FEN	Fri, Nov 21, 2014	37.88	37.90	37.08	37.59
2621	NYSE	FEN	Thu, Nov 20, 2014	37.19	37.39	37.00	37.38
2620	NYSE	FEN	Wed, Nov 19, 2014	36.07	37.38	36.07	37.00
2619	NYSE	FEN	Tue, Nov 18, 2014	35.91	36.48	35.91	36.09
2618	NYSE	FEN	Mon, Nov 17, 2014	35.61	36.07	35.54	36.03
2617	NYSE	FEN	Fri, Nov 14, 2014	35.56	35.66	35.34	35.62
2616	NYSE	FEN	Thu, Nov 13, 2014	35.41	35.57	35.39	35.48
2615	NYSE	FEN	Wed, Nov 12, 2014	34.84	35.63	34.84	35.30
2614	NYSE	FEN	Tue, Nov 11, 2014	35.06	35.52	34.92	35.47
2613	NYSE	FEN	Mon, Nov 10, 2014	35.64	35.64	35.21	35.27
2612	NYSE	FEN	Fri, Nov 7, 2014	35.11	35.70	35.11	35.51
2611	NYSE	FEN	Thu, Nov 6, 2014	34.79	35.35	34.58	35.35
2610	NYSE	FEN	Wed, Nov 5, 2014	34.40	35.06	34.31	35.06
2609	NYSE	FEN	Tue, Nov 4, 2014	35.54	35.57	34.30	34.30
2608	NYSE	FEN	Mon, Nov 3, 2014	35.51	36.07	35.51	35.88
2607	NYSE	FEN	Fri, Oct 31, 2014	35.68	35.84	35.42	35.74
2606	NYSE	FEN	Thu, Oct 30, 2014	35.40	35.55	35.07	35.41
2605	NYSE	FEN	Wed, Oct 29, 2014	35.46	35.64	35.05	35.35
2604	NYSE	FEN	Tue, Oct 28, 2014	34.96	35.36	34.96	35.34
2603	NYSE	FEN	Mon, Oct 27, 2014	34.92	35.14	34.71	34.95
2602	NYSE	FEN	Fri, Oct 24, 2014	34.53	35.45	34.53	35.27
2601	NYSE	FEN	Thu, Oct 23, 2014	34.55	34.98	34.55	34.70
2600	NYSE	FEN	Wed, Oct 22, 2014	34.28	34.85	34.10	34.24
2599	NYSE	FEN	Tue, Oct 21, 2014	34.57	35.18	34.49	34.74
2598	NYSE	FEN	Mon, Oct 20, 2014	34.21	34.37	33.91	34.33
2597	NYSE	FEN	Fri, Oct 17, 2014	33.99	34.59	33.60	34.24
2596	NYSE	FEN	Thu, Oct 16, 2014	31.03	33.47	31.02	33.40
2595	NYSE	FEN	Wed, Oct 15, 2014	29.71	31.86	29.71	31.71
2594	NYSE	FEN	Tue, Oct 14, 2014	31.26	31.52	29.85	31.39
2593	NYSE	FEN	Mon, Oct 13, 2014	32.61	32.93	31.01	31.06
2592	NYSE	FEN	Fri, Oct 10, 2014	33.76	33.76	32.32	32.65
2591	NYSE	FEN	Thu, Oct 9, 2014	34.78	34.94	33.79	33.98
2590	NYSE	FEN	Wed, Oct 8, 2014	35.32	35.32	34.21	34.79
2589	NYSE	FEN	Tue, Oct 7, 2014	35.65	35.70	35.20	35.31
2588	NYSE	FEN	Mon, Oct 6, 2014	36.00	36.06	35.68	35.70
2587	NYSE	FEN	Fri, Oct 3, 2014	36.07	36.13	35.71	35.75
2586	NYSE	FEN	Thu, Oct 2, 2014	36.02	36.23	35.21	35.89
2585	NYSE	FEN	Wed, Oct 1, 2014	36.74	36.96	35.85	36.22
2584	NYSE	FEN	Tue, Sep 30, 2014	36.26	36.78	36.16	36.78
2583	NYSE	FEN	Mon, Sep 29, 2014	35.86	36.37	35.78	36.37
2582	NYSE	FEN	Fri, Sep 26, 2014	35.78	36.17	35.64	36.17
2581	NYSE	FEN	Thu, Sep 25, 2014	35.90	36.12	35.55	35.78
2580	NYSE	FEN	Wed, Sep 24, 2014	35.93	36.01	35.51	35.90
2579	NYSE	FEN	Tue, Sep 23, 2014	36.21	36.40	35.93	36.03
2578	NYSE	FEN	Mon, Sep 22, 2014	36.80	36.80	36.19	36.42
2577	NYSE	FEN	Fri, Sep 19, 2014	36.63	36.77	36.54	36.75
2576	NYSE	FEN	Thu, Sep 18, 2014	36.55	36.70	36.30	36.66
2575	NYSE	FEN	Wed, Sep 17, 2014	36.40	36.55	36.21	36.55
2574	NYSE	FEN	Tue, Sep 16, 2014	36.35	36.55	36.11	36.45
2573	NYSE	FEN	Mon, Sep 15, 2014	36.59	36.60	36.29	36.39
2572	NYSE	FEN	Fri, Sep 12, 2014	37.48	37.52	36.78	36.78
2571	NYSE	FEN	Thu, Sep 11, 2014	37.60	37.67	37.30	37.53
2570	NYSE	FEN	Wed, Sep 10, 2014	37.40	37.79	37.40	37.79
2569	NYSE	FEN	Tue, Sep 9, 2014	37.63	37.73	37.33	37.45
2568	NYSE	FEN	Mon, Sep 8, 2014	37.75	37.80	37.45	37.55
2567	NYSE	FEN	Fri, Sep 5, 2014	37.86	37.86	37.53	37.65
2566	NYSE	FEN	Thu, Sep 4, 2014	38.18	38.18	37.61	37.77
2565	NYSE	FEN	Wed, Sep 3, 2014	38.12	38.21	37.98	38.10
2564	NYSE	FEN	Tue, Sep 2, 2014	38.22	38.37	37.93	37.95
2563	NYSE	FEN	Fri, Aug 29, 2014	38.07	38.17	37.92	38.13
2562	NYSE	FEN	Thu, Aug 28, 2014	37.99	38.22	37.84	37.96
2561	NYSE	FEN	Wed, Aug 27, 2014	37.87	38.25	37.76	38.25
2560	NYSE	FEN	Tue, Aug 26, 2014	37.77	37.91	37.58	37.74
2559	NYSE	FEN	Mon, Aug 25, 2014	37.24	37.70	37.23	37.60
2558	NYSE	FEN	Fri, Aug 22, 2014	37.73	37.82	37.12	37.20
2557	NYSE	FEN	Thu, Aug 21, 2014	37.29	37.82	37.29	37.75
2556	NYSE	FEN	Wed, Aug 20, 2014	37.23	37.54	37.22	37.36
2555	NYSE	FEN	Tue, Aug 19, 2014	37.06	37.24	37.00	37.22
2554	NYSE	FEN	Mon, Aug 18, 2014	37.47	37.47	36.87	37.05
2553	NYSE	FEN	Fri, Aug 15, 2014	36.78	37.54	36.60	37.54
2552	NYSE	FEN	Thu, Aug 14, 2014	36.00	36.79	36.00	36.59
2551	NYSE	FEN	Wed, Aug 13, 2014	36.00	36.30	35.98	36.13
2550	NYSE	FEN	Tue, Aug 12, 2014	36.46	36.74	35.79	36.00
2549	NYSE	FEN	Mon, Aug 11, 2014	35.94	36.68	35.86	36.42
2548	NYSE	FEN	Fri, Aug 8, 2014	35.13	35.57	35.01	35.44
2547	NYSE	FEN	Thu, Aug 7, 2014	34.76	35.23	34.62	35.08
2546	NYSE	FEN	Wed, Aug 6, 2014	34.86	35.10	34.51	34.66
2545	NYSE	FEN	Tue, Aug 5, 2014	35.35	35.41	34.64	34.91
2544	NYSE	FEN	Mon, Aug 4, 2014	35.16	35.54	35.06	35.51
2543	NYSE	FEN	Fri, Aug 1, 2014	35.85	35.87	35.08	35.47
2542	NYSE	FEN	Thu, Jul 31, 2014	36.35	36.35	35.68	35.72
2541	NYSE	FEN	Wed, Jul 30, 2014	36.70	36.82	36.16	36.40
2540	NYSE	FEN	Tue, Jul 29, 2014	36.69	36.73	36.42	36.54
2539	NYSE	FEN	Mon, Jul 28, 2014	36.57	36.58	36.37	36.50
2538	NYSE	FEN	Fri, Jul 25, 2014	36.72	36.73	36.36	36.45
2537	NYSE	FEN	Thu, Jul 24, 2014	36.79	36.79	36.48	36.59
2536	NYSE	FEN	Wed, Jul 23, 2014	36.51	36.82	36.24	36.58
2535	NYSE	FEN	Tue, Jul 22, 2014	36.45	36.52	36.25	36.48
2534	NYSE	FEN	Mon, Jul 21, 2014	36.45	36.77	36.35	36.77
2533	NYSE	FEN	Fri, Jul 18, 2014	36.40	36.46	36.33	36.43
2532	NYSE	FEN	Thu, Jul 17, 2014	36.20	36.56	36.00	36.26
2531	NYSE	FEN	Wed, Jul 16, 2014	36.12	36.28	35.95	36.28
2530	NYSE	FEN	Tue, Jul 15, 2014	36.07	36.09	35.87	36.02
2529	NYSE	FEN	Mon, Jul 14, 2014	35.89	36.14	35.89	36.00
2528	NYSE	FEN	Fri, Jul 11, 2014	36.00	36.01	35.74	35.99
2527	NYSE	FEN	Thu, Jul 10, 2014	35.88	36.08	35.55	35.94
2526	NYSE	FEN	Wed, Jul 9, 2014	35.72	35.98	35.49	35.98
2525	NYSE	FEN	Tue, Jul 8, 2014	35.71	35.71	35.39	35.69
2524	NYSE	FEN	Mon, Jul 7, 2014	35.88	36.27	35.50	35.74
2523	NYSE	FEN	Thu, Jul 3, 2014	35.98	36.15	35.63	35.77
2522	NYSE	FEN	Wed, Jul 2, 2014	36.09	36.31	35.92	36.11
2521	NYSE	FEN	Tue, Jul 1, 2014	36.26	36.36	36.16	36.25
2520	NYSE	FEN	Mon, Jun 30, 2014	36.43	36.45	35.94	36.15
2519	NYSE	FEN	Fri, Jun 27, 2014	36.12	36.24	36.01	36.24
2518	NYSE	FEN	Thu, Jun 26, 2014	35.98	36.07	35.87	36.04
2517	NYSE	FEN	Wed, Jun 25, 2014	35.72	35.96	35.58	35.87
2516	NYSE	FEN	Tue, Jun 24, 2014	35.74	35.92	35.59	35.66
2515	NYSE	FEN	Mon, Jun 23, 2014	35.58	35.73	35.45	35.64
2514	NYSE	FEN	Fri, Jun 20, 2014	35.44	35.56	35.22	35.56
2513	NYSE	FEN	Thu, Jun 19, 2014	35.30	35.33	35.20	35.33
2512	NYSE	FEN	Wed, Jun 18, 2014	35.74	35.74	35.20	35.26
2511	NYSE	FEN	Tue, Jun 17, 2014	35.57	35.71	35.50	35.71
2510	NYSE	FEN	Mon, Jun 16, 2014	35.37	35.50	35.37	35.48
2509	NYSE	FEN	Fri, Jun 13, 2014	35.35	35.40	35.23	35.40
2508	NYSE	FEN	Thu, Jun 12, 2014	35.43	35.55	35.13	35.21
2507	NYSE	FEN	Wed, Jun 11, 2014	35.47	35.58	35.43	35.58
2506	NYSE	FEN	Tue, Jun 10, 2014	35.48	35.48	35.12	35.43
2505	NYSE	FEN	Mon, Jun 9, 2014	35.43	35.48	35.25	35.45
2504	NYSE	FEN	Fri, Jun 6, 2014	35.43	35.58	35.40	35.53
2503	NYSE	FEN	Thu, Jun 5, 2014	35.59	35.59	35.43	35.56
2502	NYSE	FEN	Wed, Jun 4, 2014	35.43	35.55	35.21	35.55
2501	NYSE	FEN	Tue, Jun 3, 2014	35.60	35.63	35.37	35.45
2500	NYSE	FEN	Mon, Jun 2, 2014	35.10	35.61	35.06	35.59
2499	NYSE	FEN	Fri, May 30, 2014	35.03	35.10	34.82	35.02
2498	NYSE	FEN	Thu, May 29, 2014	34.90	35.04	34.74	34.95
2497	NYSE	FEN	Wed, May 28, 2014	34.95	34.99	34.57	34.89
2496	NYSE	FEN	Tue, May 27, 2014	34.78	34.92	34.56	34.91
2495	NYSE	FEN	Fri, May 23, 2014	34.75	34.80	34.61	34.68
2494	NYSE	FEN	Thu, May 22, 2014	34.64	34.75	34.53	34.71
2493	NYSE	FEN	Wed, May 21, 2014	34.46	34.67	34.46	34.58
2492	NYSE	FEN	Tue, May 20, 2014	34.59	34.59	34.29	34.35
2491	NYSE	FEN	Mon, May 19, 2014	34.55	34.65	34.37	34.50
2490	NYSE	FEN	Fri, May 16, 2014	34.38	34.67	34.16	34.52
2489	NYSE	FEN	Thu, May 15, 2014	34.34	34.35	34.12	34.24
2488	NYSE	FEN	Wed, May 14, 2014	34.18	34.24	33.84	34.24
2487	NYSE	FEN	Tue, May 13, 2014	34.31	34.31	33.89	34.09
2486	NYSE	FEN	Mon, May 12, 2014	34.13	34.21	33.89	34.21
2485	NYSE	FEN	Fri, May 9, 2014	33.98	33.98	33.73	33.90
2484	NYSE	FEN	Thu, May 8, 2014	34.18	34.23	33.99	34.13
2483	NYSE	FEN	Wed, May 7, 2014	34.12	34.27	33.98	34.27
2482	NYSE	FEN	Tue, May 6, 2014	34.00	34.00	33.83	34.00
2481	NYSE	FEN	Mon, May 5, 2014	33.74	33.96	33.67	33.96
2480	NYSE	FEN	Fri, May 2, 2014	33.88	33.90	33.75	33.90
2479	NYSE	FEN	Thu, May 1, 2014	33.69	33.80	33.60	33.80
2478	NYSE	FEN	Wed, Apr 30, 2014	33.61	33.64	33.42	33.60
2477	NYSE	FEN	Tue, Apr 29, 2014	33.16	33.54	33.16	33.54
2476	NYSE	FEN	Mon, Apr 28, 2014	32.92	33.11	32.92	33.11
2475	NYSE	FEN	Fri, Apr 25, 2014	32.82	33.00	32.79	32.89
2474	NYSE	FEN	Thu, Apr 24, 2014	32.97	32.97	32.78	32.91
2473	NYSE	FEN	Wed, Apr 23, 2014	33.00	33.00	32.69	32.83
2472	NYSE	FEN	Tue, Apr 22, 2014	32.98	33.10	32.82	32.95
2471	NYSE	FEN	Mon, Apr 21, 2014	33.40	33.40	33.24	33.33
2470	NYSE	FEN	Thu, Apr 17, 2014	33.23	33.39	33.04	33.30
2469	NYSE	FEN	Wed, Apr 16, 2014	32.96	33.21	32.84	33.20
2468	NYSE	FEN	Tue, Apr 15, 2014	33.25	33.25	32.72	32.88
2467	NYSE	FEN	Mon, Apr 14, 2014	33.12	33.29	33.05	33.18
2466	NYSE	FEN	Fri, Apr 11, 2014	32.70	32.99	32.70	32.99
2465	NYSE	FEN	Thu, Apr 10, 2014	33.09	33.16	32.75	32.84
2464	NYSE	FEN	Wed, Apr 9, 2014	32.97	33.06	32.86	33.06
2463	NYSE	FEN	Tue, Apr 8, 2014	32.51	32.80	32.28	32.80
2462	NYSE	FEN	Mon, Apr 7, 2014	32.76	32.77	32.35	32.47
2461	NYSE	FEN	Fri, Apr 4, 2014	33.08	33.08	32.59	32.69
2460	NYSE	FEN	Thu, Apr 3, 2014	32.83	32.86	32.61	32.65
2459	NYSE	FEN	Wed, Apr 2, 2014	32.71	32.94	32.59	32.69
2458	NYSE	FEN	Tue, Apr 1, 2014	32.94	32.94	32.72	32.77
2457	NYSE	FEN	Mon, Mar 31, 2014	32.85	32.90	32.65	32.75
2456	NYSE	FEN	Fri, Mar 28, 2014	32.62	32.80	32.61	32.64
2455	NYSE	FEN	Thu, Mar 27, 2014	32.30	32.52	32.14	32.48
2454	NYSE	FEN	Wed, Mar 26, 2014	32.44	32.81	32.05	32.21
2453	NYSE	FEN	Tue, Mar 25, 2014	32.00	32.25	31.93	32.24
2452	NYSE	FEN	Mon, Mar 24, 2014	32.04	32.43	31.82	31.97
2451	NYSE	FEN	Fri, Mar 21, 2014	32.24	32.29	31.72	31.84
2450	NYSE	FEN	Thu, Mar 20, 2014	32.06	32.17	31.75	32.15
2449	NYSE	FEN	Wed, Mar 19, 2014	32.56	32.65	32.04	32.16
2448	NYSE	FEN	Tue, Mar 18, 2014	32.57	32.68	32.40	32.40
2447	NYSE	FEN	Mon, Mar 17, 2014	32.49	32.64	32.21	32.34
2446	NYSE	FEN	Fri, Mar 14, 2014	32.30	32.50	32.30	32.39
2445	NYSE	FEN	Thu, Mar 13, 2014	32.41	32.45	32.06	32.30
2444	NYSE	FEN	Wed, Mar 12, 2014	32.30	32.49	32.16	32.48
2443	NYSE	FEN	Tue, Mar 11, 2014	32.34	32.48	32.12	32.23
2442	NYSE	FEN	Mon, Mar 10, 2014	32.36	32.53	32.13	32.40
2441	NYSE	FEN	Fri, Mar 7, 2014	32.72	32.72	32.36	32.38
2440	NYSE	FEN	Thu, Mar 6, 2014	32.50	32.67	32.44	32.67
2439	NYSE	FEN	Wed, Mar 5, 2014	32.46	32.65	32.38	32.50
2438	NYSE	FEN	Tue, Mar 4, 2014	32.35	32.82	32.30	32.53
2437	NYSE	FEN	Mon, Mar 3, 2014	32.17	32.40	32.05	32.32
2436	NYSE	FEN	Fri, Feb 28, 2014	32.35	32.35	32.06	32.17
2435	NYSE	FEN	Thu, Feb 27, 2014	32.10	32.30	31.98	32.30
2434	NYSE	FEN	Wed, Feb 26, 2014	32.00	32.08	31.81	32.07
2433	NYSE	FEN	Tue, Feb 25, 2014	32.24	32.31	31.80	31.90
2432	NYSE	FEN	Mon, Feb 24, 2014	31.91	32.33	31.91	32.05
2431	NYSE	FEN	Fri, Feb 21, 2014	32.20	32.20	32.00	32.13
2430	NYSE	FEN	Thu, Feb 20, 2014	32.35	32.40	31.99	32.00
2429	NYSE	FEN	Wed, Feb 19, 2014	32.89	33.04	32.25	32.25
2428	NYSE	FEN	Tue, Feb 18, 2014	32.55	33.11	32.55	32.89
2427	NYSE	FEN	Fri, Feb 14, 2014	32.55	32.92	32.55	32.65
2426	NYSE	FEN	Thu, Feb 13, 2014	32.34	32.75	32.23	32.65
2425	NYSE	FEN	Wed, Feb 12, 2014	32.63	32.63	32.46	32.53
2424	NYSE	FEN	Tue, Feb 11, 2014	32.40	32.60	32.39	32.49
2423	NYSE	FEN	Mon, Feb 10, 2014	32.18	32.28	32.11	32.22
2422	NYSE	FEN	Fri, Feb 7, 2014	32.38	32.38	32.13	32.29
2421	NYSE	FEN	Thu, Feb 6, 2014	32.08	32.23	31.84	32.13
2420	NYSE	FEN	Wed, Feb 5, 2014	31.98	32.03	31.70	31.90
2419	NYSE	FEN	Tue, Feb 4, 2014	31.80	32.19	31.68	32.04
2418	NYSE	FEN	Mon, Feb 3, 2014	32.20	32.30	31.84	31.95
2417	NYSE	FEN	Fri, Jan 31, 2014	31.89	32.22	31.69	32.16
2416	NYSE	FEN	Thu, Jan 30, 2014	31.85	31.90	31.57	31.90
2415	NYSE	FEN	Wed, Jan 29, 2014	31.34	31.50	31.10	31.50
2414	NYSE	FEN	Tue, Jan 28, 2014	31.50	31.75	31.27	31.39
2413	NYSE	FEN	Mon, Jan 27, 2014	31.50	31.74	31.14	31.27
2412	NYSE	FEN	Fri, Jan 24, 2014	31.89	31.95	31.44	31.57
2411	NYSE	FEN	Thu, Jan 23, 2014	31.94	32.05	31.78	31.91
2410	NYSE	FEN	Wed, Jan 22, 2014	31.98	31.98	31.29	31.97
2409	NYSE	FEN	Tue, Jan 21, 2014	31.92	32.33	31.92	32.33
2408	NYSE	FEN	Fri, Jan 17, 2014	31.99	32.07	31.83	32.00
2407	NYSE	FEN	Thu, Jan 16, 2014	31.66	31.88	31.44	31.88
2406	NYSE	FEN	Wed, Jan 15, 2014	31.53	31.70	31.36	31.67
2405	NYSE	FEN	Tue, Jan 14, 2014	31.67	31.82	31.36	31.36
2404	NYSE	FEN	Mon, Jan 13, 2014	31.31	31.81	31.31	31.52
2403	NYSE	FEN	Fri, Jan 10, 2014	31.48	31.65	31.27	31.44
2402	NYSE	FEN	Thu, Jan 9, 2014	31.48	31.49	31.25	31.35
2401	NYSE	FEN	Wed, Jan 8, 2014	31.43	31.69	31.20	31.34
2400	NYSE	FEN	Tue, Jan 7, 2014	31.48	31.76	31.45	31.58
2399	NYSE	FEN	Mon, Jan 6, 2014	31.57	31.58	31.28	31.46
2398	NYSE	FEN	Fri, Jan 3, 2014	31.95	31.97	31.29	31.39
2397	NYSE	FEN	Thu, Jan 2, 2014	32.11	32.35	31.53	31.71
2396	NYSE	FEN	Tue, Dec 31, 2013	32.12	32.48	31.93	32.28
2395	NYSE	FEN	Mon, Dec 30, 2013	32.03	32.18	31.83	31.94
2394	NYSE	FEN	Fri, Dec 27, 2013	31.85	32.21	31.71	32.15
2393	NYSE	FEN	Thu, Dec 26, 2013	32.19	32.19	31.81	31.96
2392	NYSE	FEN	Tue, Dec 24, 2013	31.52	32.29	31.37	32.28
2391	NYSE	FEN	Mon, Dec 23, 2013	31.14	31.75	31.06	31.60
2390	NYSE	FEN	Fri, Dec 20, 2013	30.74	31.09	30.74	30.85
2389	NYSE	FEN	Thu, Dec 19, 2013	30.91	31.09	30.66	30.92
2388	NYSE	FEN	Wed, Dec 18, 2013	30.57	31.02	30.33	30.81
2387	NYSE	FEN	Tue, Dec 17, 2013	30.85	30.98	30.53	30.73
2386	NYSE	FEN	Mon, Dec 16, 2013	31.12	31.28	30.82	30.93
2385	NYSE	FEN	Fri, Dec 13, 2013	30.98	31.46	30.98	31.09
2384	NYSE	FEN	Thu, Dec 12, 2013	31.63	31.63	31.21	31.29
2383	NYSE	FEN	Wed, Dec 11, 2013	31.40	31.45	31.26	31.38
2382	NYSE	FEN	Tue, Dec 10, 2013	31.21	31.66	31.20	31.47
2381	NYSE	FEN	Mon, Dec 9, 2013	31.41	31.48	31.24	31.41
2380	NYSE	FEN	Fri, Dec 6, 2013	31.33	31.34	31.13	31.31
2379	NYSE	FEN	Thu, Dec 5, 2013	31.54	31.54	31.00	31.07
2378	NYSE	FEN	Wed, Dec 4, 2013	31.97	31.97	31.51	31.60
2377	NYSE	FEN	Tue, Dec 3, 2013	31.92	32.33	31.66	31.82
2376	NYSE	FEN	Mon, Dec 2, 2013	32.24	32.49	32.11	32.11
2375	NYSE	FEN	Fri, Nov 29, 2013	32.00	32.57	32.00	32.38
2374	NYSE	FEN	Wed, Nov 27, 2013	32.09	32.33	31.96	31.96
2373	NYSE	FEN	Tue, Nov 26, 2013	32.25	32.34	32.05	32.14
2372	NYSE	FEN	Mon, Nov 25, 2013	32.28	32.46	32.11	32.11
2371	NYSE	FEN	Fri, Nov 22, 2013	32.22	32.67	32.04	32.42
2370	NYSE	FEN	Thu, Nov 21, 2013	32.23	32.51	32.12	32.36
2369	NYSE	FEN	Wed, Nov 20, 2013	32.23	32.53	31.90	32.12
2368	NYSE	FEN	Tue, Nov 19, 2013	33.00	33.00	32.20	32.33
2367	NYSE	FEN	Mon, Nov 18, 2013	32.99	33.15	32.81	33.12
2366	NYSE	FEN	Fri, Nov 15, 2013	32.97	33.29	32.88	32.93
2365	NYSE	FEN	Thu, Nov 14, 2013	32.48	32.79	32.39	32.79
2364	NYSE	FEN	Wed, Nov 13, 2013	32.26	32.53	32.11	32.40
2363	NYSE	FEN	Tue, Nov 12, 2013	32.31	32.53	32.12	32.53
2362	NYSE	FEN	Mon, Nov 11, 2013	32.22	32.49	32.19	32.49
2361	NYSE	FEN	Fri, Nov 8, 2013	32.55	32.68	32.16	32.35
2360	NYSE	FEN	Thu, Nov 7, 2013	32.96	32.96	32.46	32.63
2359	NYSE	FEN	Wed, Nov 6, 2013	33.23	33.25	32.83	33.10
2358	NYSE	FEN	Tue, Nov 5, 2013	33.39	33.40	33.07	33.33
2357	NYSE	FEN	Mon, Nov 4, 2013	33.53	33.53	33.01	33.45
2356	NYSE	FEN	Fri, Nov 1, 2013	33.30	33.53	33.08	33.25
2355	NYSE	FEN	Thu, Oct 31, 2013	33.27	33.41	33.05	33.38
2354	NYSE	FEN	Wed, Oct 30, 2013	33.12	33.48	32.85	33.10
2353	NYSE	FEN	Tue, Oct 29, 2013	33.18	33.18	32.92	33.17
2352	NYSE	FEN	Mon, Oct 28, 2013	33.05	33.21	32.81	32.99
2351	NYSE	FEN	Fri, Oct 25, 2013	32.88	33.10	32.70	32.97
2350	NYSE	FEN	Thu, Oct 24, 2013	32.88	32.88	32.67	32.78
2349	NYSE	FEN	Wed, Oct 23, 2013	32.89	32.92	32.42	32.69
2348	NYSE	FEN	Tue, Oct 22, 2013	33.00	33.13	32.73	32.89
2347	NYSE	FEN	Mon, Oct 21, 2013	33.00	33.19	32.99	33.15
2346	NYSE	FEN	Fri, Oct 18, 2013	32.80	33.08	32.80	33.00
2345	NYSE	FEN	Thu, Oct 17, 2013	32.31	32.90	32.31	32.77
2344	NYSE	FEN	Wed, Oct 16, 2013	32.57	32.65	32.26	32.26
2343	NYSE	FEN	Tue, Oct 15, 2013	32.44	32.69	32.35	32.48
2342	NYSE	FEN	Mon, Oct 14, 2013	32.28	32.70	32.22	32.70
2341	NYSE	FEN	Fri, Oct 11, 2013	31.68	32.39	31.60	32.30
2340	NYSE	FEN	Thu, Oct 10, 2013	31.59	32.18	31.59	31.90
2339	NYSE	FEN	Wed, Oct 9, 2013	31.84	31.84	31.30	31.59
2338	NYSE	FEN	Tue, Oct 8, 2013	32.14	32.19	31.60	31.63
2337	NYSE	FEN	Mon, Oct 7, 2013	32.42	32.42	32.00	32.30
2336	NYSE	FEN	Fri, Oct 4, 2013	32.60	32.64	32.16	32.38
2335	NYSE	FEN	Thu, Oct 3, 2013	32.45	32.65	32.29	32.52
2334	NYSE	FEN	Wed, Oct 2, 2013	32.40	32.70	32.25	32.65
2333	NYSE	FEN	Tue, Oct 1, 2013	32.06	32.56	31.87	32.50
2332	NYSE	FEN	Mon, Sep 30, 2013	32.20	32.25	31.78	32.00
2331	NYSE	FEN	Fri, Sep 27, 2013	32.13	32.35	31.86	32.29
2330	NYSE	FEN	Thu, Sep 26, 2013	31.28	32.15	31.28	32.12
2329	NYSE	FEN	Wed, Sep 25, 2013	31.79	31.79	31.35	31.35
2328	NYSE	FEN	Tue, Sep 24, 2013	31.23	31.75	30.86	31.63
2327	NYSE	FEN	Mon, Sep 23, 2013	31.03	31.15	30.81	31.14
2326	NYSE	FEN	Fri, Sep 20, 2013	31.77	31.77	31.11	31.21
2325	NYSE	FEN	Thu, Sep 19, 2013	31.24	31.69	31.24	31.64
2324	NYSE	FEN	Wed, Sep 18, 2013	30.85	31.16	30.50	31.02
2323	NYSE	FEN	Tue, Sep 17, 2013	31.26	31.32	30.65	30.71
2322	NYSE	FEN	Mon, Sep 16, 2013	31.26	31.48	31.08	31.16
2321	NYSE	FEN	Fri, Sep 13, 2013	31.05	31.37	30.87	31.19
2320	NYSE	FEN	Thu, Sep 12, 2013	31.16	31.44	31.10	31.11
2319	NYSE	FEN	Wed, Sep 11, 2013	31.23	31.67	31.23	31.37
2318	NYSE	FEN	Tue, Sep 10, 2013	32.11	32.11	31.19	31.43
2317	NYSE	FEN	Mon, Sep 9, 2013	31.87	31.94	31.66	31.90
2316	NYSE	FEN	Fri, Sep 6, 2013	31.94	32.16	31.70	31.70
2315	NYSE	FEN	Thu, Sep 5, 2013	32.11	32.20	31.87	31.89
2314	NYSE	FEN	Wed, Sep 4, 2013	32.19	32.19	31.83	31.92
2313	NYSE	FEN	Tue, Sep 3, 2013	32.61	32.61	32.05	32.09
2312	NYSE	FEN	Fri, Aug 30, 2013	32.63	32.63	32.20	32.29
2311	NYSE	FEN	Thu, Aug 29, 2013	32.42	32.49	32.20	32.49
2310	NYSE	FEN	Wed, Aug 28, 2013	32.02	32.50	32.02	32.26
2309	NYSE	FEN	Tue, Aug 27, 2013	32.10	32.24	31.91	32.09
2308	NYSE	FEN	Mon, Aug 26, 2013	32.35	32.47	32.14	32.14
2307	NYSE	FEN	Fri, Aug 23, 2013	31.99	32.22	31.90	32.21
2306	NYSE	FEN	Thu, Aug 22, 2013	31.86	32.20	31.64	31.97
2305	NYSE	FEN	Wed, Aug 21, 2013	31.78	31.96	31.61	31.68
2304	NYSE	FEN	Tue, Aug 20, 2013	31.21	31.78	31.21	31.74
2303	NYSE	FEN	Mon, Aug 19, 2013	31.74	31.90	31.10	31.20
2302	NYSE	FEN	Fri, Aug 16, 2013	32.10	32.21	31.52	31.66
2301	NYSE	FEN	Thu, Aug 15, 2013	31.67	32.12	31.67	32.03
2300	NYSE	FEN	Wed, Aug 14, 2013	32.35	32.38	31.91	32.06
2299	NYSE	FEN	Tue, Aug 13, 2013	32.28	32.38	31.97	32.35
2298	NYSE	FEN	Mon, Aug 12, 2013	32.80	33.16	32.34	32.41
2297	NYSE	FEN	Fri, Aug 9, 2013	33.14	33.35	32.90	32.90
2296	NYSE	FEN	Thu, Aug 8, 2013	33.30	33.34	32.86	33.06
2295	NYSE	FEN	Wed, Aug 7, 2013	33.41	33.41	32.94	33.06
2294	NYSE	FEN	Tue, Aug 6, 2013	33.57	33.59	33.26	33.26
2293	NYSE	FEN	Mon, Aug 5, 2013	33.62	33.65	33.35	33.58
2292	NYSE	FEN	Fri, Aug 2, 2013	33.66	33.75	33.51	33.54
2291	NYSE	FEN	Thu, Aug 1, 2013	33.75	33.88	33.51	33.55
2290	NYSE	FEN	Wed, Jul 31, 2013	33.74	33.82	33.40	33.54
2289	NYSE	FEN	Tue, Jul 30, 2013	33.30	33.45	33.11	33.44
2288	NYSE	FEN	Mon, Jul 29, 2013	33.66	34.02	33.06	33.06
2287	NYSE	FEN	Fri, Jul 26, 2013	33.39	33.84	33.25	33.82
2286	NYSE	FEN	Thu, Jul 25, 2013	33.42	33.64	33.01	33.46
2285	NYSE	FEN	Wed, Jul 24, 2013	33.73	33.75	33.44	33.55
2284	NYSE	FEN	Tue, Jul 23, 2013	33.88	34.05	33.56	33.63
2283	NYSE	FEN	Mon, Jul 22, 2013	33.90	33.95	33.65	33.82
2282	NYSE	FEN	Fri, Jul 19, 2013	34.12	34.43	34.05	34.33
2281	NYSE	FEN	Thu, Jul 18, 2013	34.16	34.20	33.97	34.15
2280	NYSE	FEN	Wed, Jul 17, 2013	34.00	34.03	33.80	34.02
2279	NYSE	FEN	Tue, Jul 16, 2013	33.91	34.04	33.80	33.90
2278	NYSE	FEN	Mon, Jul 15, 2013	34.23	34.23	33.72	33.72
2277	NYSE	FEN	Fri, Jul 12, 2013	34.24	34.31	33.74	34.12
2276	NYSE	FEN	Thu, Jul 11, 2013	33.92	34.20	33.71	34.03
2275	NYSE	FEN	Wed, Jul 10, 2013	33.45	33.77	33.35	33.65
2274	NYSE	FEN	Tue, Jul 9, 2013	33.71	33.77	33.48	33.63
2273	NYSE	FEN	Mon, Jul 8, 2013	33.63	33.69	33.48	33.56
2272	NYSE	FEN	Fri, Jul 5, 2013	33.65	33.69	33.26	33.27
2271	NYSE	FEN	Wed, Jul 3, 2013	33.85	33.92	33.16	33.36
2270	NYSE	FEN	Tue, Jul 2, 2013	34.24	34.45	33.55	33.81
2269	NYSE	FEN	Mon, Jul 1, 2013	34.15	34.38	33.63	34.26
2268	NYSE	FEN	Thu, Jun 27, 2013	33.42	33.60	33.06	33.51
2267	NYSE	FEN	Wed, Jun 26, 2013	31.95	33.22	31.74	33.20
2266	NYSE	FEN	Tue, Jun 25, 2013	31.15	31.88	31.00	31.74
2265	NYSE	FEN	Mon, Jun 24, 2013	31.54	31.55	30.68	30.91
2264	NYSE	FEN	Fri, Jun 21, 2013	32.17	32.28	31.67	32.00
2263	NYSE	FEN	Thu, Jun 20, 2013	33.00	33.01	32.04	32.13
2262	NYSE	FEN	Wed, Jun 19, 2013	33.58	33.58	33.22	33.33
2261	NYSE	FEN	Tue, Jun 18, 2013	33.65	33.65	33.47	33.53
2260	NYSE	FEN	Mon, Jun 17, 2013	33.27	33.79	33.17	33.74
2259	NYSE	FEN	Fri, Jun 14, 2013	33.04	33.36	32.85	33.31
2258	NYSE	FEN	Thu, Jun 13, 2013	32.50	32.93	32.24	32.92
2257	NYSE	FEN	Wed, Jun 12, 2013	32.96	33.00	32.17	32.63
2256	NYSE	FEN	Tue, Jun 11, 2013	32.54	32.94	32.36	32.81
2255	NYSE	FEN	Mon, Jun 10, 2013	33.27	33.27	32.62	32.79
2254	NYSE	FEN	Fri, Jun 7, 2013	32.24	33.21	31.89	33.11
2253	NYSE	FEN	Thu, Jun 6, 2013	31.39	32.14	31.03	32.14
2252	NYSE	FEN	Wed, Jun 5, 2013	32.31	32.31	31.07	31.27
2251	NYSE	FEN	Tue, Jun 4, 2013	32.73	32.81	31.76	32.32
2250	NYSE	FEN	Mon, Jun 3, 2013	33.36	33.36	32.58	32.75
2249	NYSE	FEN	Fri, May 31, 2013	33.44	33.73	32.95	33.30
2248	NYSE	FEN	Thu, May 30, 2013	33.85	33.85	33.03	33.66
2247	NYSE	FEN	Wed, May 29, 2013	34.42	34.42	33.53	33.87
2246	NYSE	FEN	Tue, May 28, 2013	34.53	34.57	34.35	34.45
2245	NYSE	FEN	Fri, May 24, 2013	34.27	34.51	34.20	34.50
2244	NYSE	FEN	Thu, May 23, 2013	34.28	34.35	34.01	34.35
2243	NYSE	FEN	Wed, May 22, 2013	34.43	34.50	34.20	34.42
2242	NYSE	FEN	Tue, May 21, 2013	34.47	34.50	34.25	34.38
2241	NYSE	FEN	Mon, May 20, 2013	34.47	34.49	34.34	34.49
2240	NYSE	FEN	Fri, May 17, 2013	34.28	34.51	34.19	34.51
2239	NYSE	FEN	Thu, May 16, 2013	34.00	34.27	33.91	34.27
2238	NYSE	FEN	Wed, May 15, 2013	33.90	34.05	33.79	34.05
2237	NYSE	FEN	Tue, May 14, 2013	34.01	34.09	33.69	33.91
2236	NYSE	FEN	Mon, May 13, 2013	34.20	34.23	34.09	34.12
2235	NYSE	FEN	Fri, May 10, 2013	34.07	34.20	33.98	34.20
2234	NYSE	FEN	Thu, May 9, 2013	34.05	34.10	33.95	34.01
2233	NYSE	FEN	Wed, May 8, 2013	34.12	34.15	33.96	34.08
2232	NYSE	FEN	Tue, May 7, 2013	34.22	34.22	34.06	34.18
2231	NYSE	FEN	Mon, May 6, 2013	34.07	34.29	34.07	34.25
2230	NYSE	FEN	Fri, May 3, 2013	34.20	34.22	34.00	34.15
2229	NYSE	FEN	Thu, May 2, 2013	34.00	34.33	33.92	34.04
2228	NYSE	FEN	Wed, May 1, 2013	33.95	34.00	33.80	34.00
2227	NYSE	FEN	Tue, Apr 30, 2013	34.00	34.05	33.72	34.00
2226	NYSE	FEN	Mon, Apr 29, 2013	35.50	35.94	35.50	35.80
2225	NYSE	FEN	Fri, Apr 26, 2013	35.77	35.77	35.34	35.58
2224	NYSE	FEN	Thu, Apr 25, 2013	35.97	36.09	35.73	35.86
2223	NYSE	FEN	Wed, Apr 24, 2013	35.85	35.98	35.60	35.82
2222	NYSE	FEN	Tue, Apr 23, 2013	35.72	36.00	35.69	35.70
2221	NYSE	FEN	Mon, Apr 22, 2013	35.75	35.79	35.56	35.72
2220	NYSE	FEN	Fri, Apr 19, 2013	35.75	36.00	35.50	36.00
2219	NYSE	FEN	Thu, Apr 18, 2013	36.00	36.10	35.56	35.70
2218	NYSE	FEN	Wed, Apr 17, 2013	35.96	36.10	35.59	35.86
2217	NYSE	FEN	Tue, Apr 16, 2013	35.95	36.22	35.83	36.08
2216	NYSE	FEN	Mon, Apr 15, 2013	36.25	36.35	35.40	35.72
2215	NYSE	FEN	Fri, Apr 12, 2013	36.20	36.40	36.16	36.30
2214	NYSE	FEN	Thu, Apr 11, 2013	35.90	36.20	35.77	36.20
2213	NYSE	FEN	Wed, Apr 10, 2013	36.00	36.34	35.80	35.91
2212	NYSE	FEN	Tue, Apr 9, 2013	35.72	36.10	35.42	36.10
2211	NYSE	FEN	Mon, Apr 8, 2013	35.27	35.60	35.27	35.60
2210	NYSE	FEN	Fri, Apr 5, 2013	34.77	35.13	34.69	35.13
2209	NYSE	FEN	Thu, Apr 4, 2013	35.19	35.39	34.75	35.04
2208	NYSE	FEN	Wed, Apr 3, 2013	35.90	36.09	34.85	35.09
2207	NYSE	FEN	Tue, Apr 2, 2013	36.45	36.45	35.93	36.10
2206	NYSE	FEN	Mon, Apr 1, 2013	35.94	36.38	35.79	36.38
2205	NYSE	FEN	Thu, Mar 28, 2013	35.61	35.88	35.38	35.75
2204	NYSE	FEN	Wed, Mar 27, 2013	35.33	35.54	35.19	35.54
2203	NYSE	FEN	Tue, Mar 26, 2013	35.00	35.42	34.95	35.38
2202	NYSE	FEN	Mon, Mar 25, 2013	34.96	35.06	34.70	34.89
2201	NYSE	FEN	Fri, Mar 22, 2013	33.66	35.05	33.66	34.90
2200	NYSE	FEN	Thu, Mar 21, 2013	33.49	33.74	33.49	33.64
2199	NYSE	FEN	Wed, Mar 20, 2013	33.52	33.66	33.26	33.53
2198	NYSE	FEN	Tue, Mar 19, 2013	33.79	33.82	33.27	33.40
2197	NYSE	FEN	Mon, Mar 18, 2013	33.68	33.71	33.34	33.67
2196	NYSE	FEN	Fri, Mar 15, 2013	34.14	34.20	33.64	33.79
2195	NYSE	FEN	Thu, Mar 14, 2013	33.86	34.32	33.86	34.06
2194	NYSE	FEN	Wed, Mar 13, 2013	33.96	33.99	33.61	33.95
2193	NYSE	FEN	Tue, Mar 12, 2013	34.35	34.35	33.78	33.85
2192	NYSE	FEN	Mon, Mar 11, 2013	34.72	34.72	34.18	34.30
2191	NYSE	FEN	Fri, Mar 8, 2013	34.78	34.78	34.51	34.68
2190	NYSE	FEN	Thu, Mar 7, 2013	34.58	34.68	34.38	34.60
2189	NYSE	FEN	Wed, Mar 6, 2013	34.92	35.04	34.49	34.60
2188	NYSE	FEN	Tue, Mar 5, 2013	35.13	35.24	34.63	34.78
2187	NYSE	FEN	Mon, Mar 4, 2013	34.67	35.05	34.67	34.90
2186	NYSE	FEN	Fri, Mar 1, 2013	34.80	34.96	34.67	34.80
2185	NYSE	FEN	Thu, Feb 28, 2013	34.64	34.99	34.64	34.94
2184	NYSE	FEN	Wed, Feb 27, 2013	34.53	34.85	34.53	34.72
2183	NYSE	FEN	Tue, Feb 26, 2013	34.10	34.60	34.10	34.47
2182	NYSE	FEN	Mon, Feb 25, 2013	34.73	34.77	34.13	34.14
2181	NYSE	FEN	Fri, Feb 22, 2013	34.75	34.95	34.65	34.70
2180	NYSE	FEN	Thu, Feb 21, 2013	34.84	34.84	34.46	34.64
2179	NYSE	FEN	Wed, Feb 20, 2013	35.27	35.33	34.88	34.95
2178	NYSE	FEN	Tue, Feb 19, 2013	34.53	35.20	34.48	35.13
2177	NYSE	FEN	Fri, Feb 15, 2013	34.25	34.47	34.14	34.40
2176	NYSE	FEN	Thu, Feb 14, 2013	34.14	34.29	34.13	34.28
2175	NYSE	FEN	Wed, Feb 13, 2013	34.04	34.30	34.01	34.09
2174	NYSE	FEN	Tue, Feb 12, 2013	33.94	34.09	33.79	33.88
2173	NYSE	FEN	Mon, Feb 11, 2013	34.07	34.20	33.92	34.05
2172	NYSE	FEN	Fri, Feb 8, 2013	34.12	34.25	33.83	34.00
2171	NYSE	FEN	Thu, Feb 7, 2013	34.07	34.20	33.87	33.98
2170	NYSE	FEN	Wed, Feb 6, 2013	34.05	34.10	33.87	34.00
2169	NYSE	FEN	Tue, Feb 5, 2013	33.85	34.09	33.62	34.05
2168	NYSE	FEN	Mon, Feb 4, 2013	33.76	33.99	33.58	33.84
2167	NYSE	FEN	Fri, Feb 1, 2013	34.13	34.29	33.67	33.90
2166	NYSE	FEN	Thu, Jan 31, 2013	33.84	34.29	33.81	33.94
2165	NYSE	FEN	Wed, Jan 30, 2013	33.58	33.96	33.56	33.78
2164	NYSE	FEN	Tue, Jan 29, 2013	33.20	33.65	33.05	33.53
2163	NYSE	FEN	Mon, Jan 28, 2013	33.40	33.40	32.96	33.20
2162	NYSE	FEN	Fri, Jan 25, 2013	33.20	33.20	32.30	33.19
2161	NYSE	FEN	Thu, Jan 24, 2013	33.00	33.02	32.80	33.02
2160	NYSE	FEN	Wed, Jan 23, 2013	33.41	33.41	32.72	32.81
2159	NYSE	FEN	Tue, Jan 22, 2013	32.81	33.25	32.71	33.20
2158	NYSE	FEN	Fri, Jan 18, 2013	33.26	33.26	32.81	33.06
2157	NYSE	FEN	Thu, Jan 17, 2013	32.92	33.06	32.63	33.06
2156	NYSE	FEN	Wed, Jan 16, 2013	32.71	32.86	32.58	32.83
2155	NYSE	FEN	Tue, Jan 15, 2013	32.63	32.77	32.25	32.68
2154	NYSE	FEN	Mon, Jan 14, 2013	32.60	32.94	32.30	32.65
2153	NYSE	FEN	Fri, Jan 11, 2013	32.74	32.79	32.50	32.66
2152	NYSE	FEN	Thu, Jan 10, 2013	32.31	32.61	32.04	32.59
2151	NYSE	FEN	Wed, Jan 9, 2013	32.45	32.56	31.95	32.30
2150	NYSE	FEN	Tue, Jan 8, 2013	32.26	32.51	32.12	32.51
2149	NYSE	FEN	Mon, Jan 7, 2013	31.82	32.39	31.82	32.25
2148	NYSE	FEN	Fri, Jan 4, 2013	31.26	32.08	31.23	31.98
2147	NYSE	FEN	Thu, Jan 3, 2013	31.48	31.55	30.86	31.55
2146	NYSE	FEN	Wed, Jan 2, 2013	30.90	31.40	30.90	31.35
2145	NYSE	FEN	Mon, Dec 31, 2012	30.62	30.67	30.47	30.65
2144	NYSE	FEN	Fri, Dec 28, 2012	30.74	30.79	30.45	30.50
2143	NYSE	FEN	Thu, Dec 27, 2012	31.41	31.41	30.45	30.74
2142	NYSE	FEN	Wed, Dec 26, 2012	31.54	31.60	31.26	31.28
2141	NYSE	FEN	Mon, Dec 24, 2012	31.73	31.73	31.51	31.60
2140	NYSE	FEN	Fri, Dec 21, 2012	31.42	31.95	31.34	31.60
2139	NYSE	FEN	Thu, Dec 20, 2012	31.90	31.99	31.73	31.80
2138	NYSE	FEN	Wed, Dec 19, 2012	31.23	31.85	31.18	31.76
2137	NYSE	FEN	Tue, Dec 18, 2012	30.75	31.22	30.70	31.16
2136	NYSE	FEN	Mon, Dec 17, 2012	30.63	30.87	30.31	30.76
2135	NYSE	FEN	Fri, Dec 14, 2012	30.45	30.58	30.20	30.50
2134	NYSE	FEN	Thu, Dec 13, 2012	30.45	30.55	30.21	30.40
2133	NYSE	FEN	Wed, Dec 12, 2012	30.67	30.67	30.36	30.44
2132	NYSE	FEN	Tue, Dec 11, 2012	30.58	30.59	30.37	30.50
2131	NYSE	FEN	Mon, Dec 10, 2012	30.30	30.45	30.20	30.40
2130	NYSE	FEN	Fri, Dec 7, 2012	30.04	30.44	30.04	30.22
2129	NYSE	FEN	Thu, Dec 6, 2012	30.25	30.45	30.15	30.31
2128	NYSE	FEN	Wed, Dec 5, 2012	30.49	30.49	30.09	30.16
2127	NYSE	FEN	Tue, Dec 4, 2012	30.57	30.61	30.27	30.36
2126	NYSE	FEN	Mon, Dec 3, 2012	30.82	30.85	30.32	30.48
2125	NYSE	FEN	Fri, Nov 30, 2012	30.69	30.75	30.55	30.67
2124	NYSE	FEN	Thu, Nov 29, 2012	30.68	30.78	30.59	30.60
2123	NYSE	FEN	Wed, Nov 28, 2012	30.56	30.68	30.30	30.52
2122	NYSE	FEN	Tue, Nov 27, 2012	30.82	30.82	30.48	30.57
2121	NYSE	FEN	Mon, Nov 26, 2012	30.73	30.86	30.60	30.70
2120	NYSE	FEN	Fri, Nov 23, 2012	30.43	30.78	30.37	30.78
2119	NYSE	FEN	Wed, Nov 21, 2012	30.35	30.55	29.96	30.53
2118	NYSE	FEN	Tue, Nov 20, 2012	29.99	30.24	29.84	30.24
2117	NYSE	FEN	Mon, Nov 19, 2012	29.14	29.86	29.14	29.84
2116	NYSE	FEN	Fri, Nov 16, 2012	27.79	28.92	27.75	28.80
2115	NYSE	FEN	Thu, Nov 15, 2012	28.30	28.30	27.45	27.68
2114	NYSE	FEN	Wed, Nov 14, 2012	29.14	29.14	28.40	28.40
2113	NYSE	FEN	Tue, Nov 13, 2012	29.25	29.28	28.68	29.06
2112	NYSE	FEN	Mon, Nov 12, 2012	29.77	30.01	29.32	29.33
2111	NYSE	FEN	Fri, Nov 9, 2012	30.05	30.10	29.43	29.85
2110	NYSE	FEN	Thu, Nov 8, 2012	30.38	30.42	30.11	30.22
2109	NYSE	FEN	Wed, Nov 7, 2012	30.17	30.34	30.09	30.25
2108	NYSE	FEN	Tue, Nov 6, 2012	30.37	30.50	30.36	30.45
2107	NYSE	FEN	Mon, Nov 5, 2012	30.41	30.42	30.17	30.39
2106	NYSE	FEN	Fri, Nov 2, 2012	30.57	30.69	30.39	30.57
2105	NYSE	FEN	Thu, Nov 1, 2012	30.45	30.62	30.37	30.45
2104	NYSE	FEN	Wed, Oct 31, 2012	30.71	30.92	30.25	30.28
2103	NYSE	FEN	Fri, Oct 26, 2012	30.50	30.59	30.32	30.57
2102	NYSE	FEN	Thu, Oct 25, 2012	30.47	30.50	30.27	30.48
2101	NYSE	FEN	Wed, Oct 24, 2012	30.30	30.40	30.12	30.36
2100	NYSE	FEN	Tue, Oct 23, 2012	29.90	30.19	29.85	30.19
2099	NYSE	FEN	Mon, Oct 22, 2012	30.11	30.34	30.00	30.00
2098	NYSE	FEN	Fri, Oct 19, 2012	30.78	30.78	30.56	30.74
2097	NYSE	FEN	Thu, Oct 18, 2012	30.77	30.80	30.67	30.80
2096	NYSE	FEN	Wed, Oct 17, 2012	30.61	30.72	30.56	30.68
2095	NYSE	FEN	Tue, Oct 16, 2012	30.49	30.59	30.38	30.59
2094	NYSE	FEN	Mon, Oct 15, 2012	30.50	30.50	30.22	30.40
2093	NYSE	FEN	Fri, Oct 12, 2012	30.27	30.40	30.15	30.39
2092	NYSE	FEN	Thu, Oct 11, 2012	30.35	30.37	30.20	30.36
2091	NYSE	FEN	Wed, Oct 10, 2012	30.37	30.40	30.10	30.20
2090	NYSE	FEN	Tue, Oct 9, 2012	30.49	30.49	30.35	30.40
2089	NYSE	FEN	Mon, Oct 8, 2012	30.47	30.47	30.36	30.40
2088	NYSE	FEN	Fri, Oct 5, 2012	30.50	30.51	30.39	30.50
2087	NYSE	FEN	Thu, Oct 4, 2012	30.24	30.44	30.16	30.41
2086	NYSE	FEN	Wed, Oct 3, 2012	30.30	30.30	30.10	30.18
2085	NYSE	FEN	Tue, Oct 2, 2012	30.33	30.33	30.20	30.24
2084	NYSE	FEN	Mon, Oct 1, 2012	30.12	30.32	30.08	30.32
2083	NYSE	FEN	Fri, Sep 28, 2012	29.95	30.06	29.76	30.06
2082	NYSE	FEN	Thu, Sep 27, 2012	30.05	30.08	29.86	29.98
2081	NYSE	FEN	Wed, Sep 26, 2012	29.96	29.96	29.74	29.93
2080	NYSE	FEN	Tue, Sep 25, 2012	30.16	30.20	29.85	29.85
2079	NYSE	FEN	Mon, Sep 24, 2012	30.13	30.22	30.00	30.22
2078	NYSE	FEN	Fri, Sep 21, 2012	29.99	30.20	29.96	30.15
2077	NYSE	FEN	Thu, Sep 20, 2012	30.06	30.07	29.86	30.04
2076	NYSE	FEN	Wed, Sep 19, 2012	29.98	30.20	29.94	30.20
2075	NYSE	FEN	Tue, Sep 18, 2012	29.96	30.11	29.92	30.08
2074	NYSE	FEN	Mon, Sep 17, 2012	30.21	30.25	29.99	30.07
2073	NYSE	FEN	Fri, Sep 14, 2012	29.93	30.33	29.93	30.22
2072	NYSE	FEN	Thu, Sep 13, 2012	29.90	30.05	29.81	29.99
2071	NYSE	FEN	Wed, Sep 12, 2012	29.87	29.90	29.69	29.90
2070	NYSE	FEN	Tue, Sep 11, 2012	29.71	29.83	29.61	29.78
2069	NYSE	FEN	Mon, Sep 10, 2012	29.67	29.83	29.66	29.69
2068	NYSE	FEN	Fri, Sep 7, 2012	29.75	29.82	29.66	29.76
2067	NYSE	FEN	Thu, Sep 6, 2012	29.59	29.82	29.50	29.75
2066	NYSE	FEN	Wed, Sep 5, 2012	29.97	30.01	29.58	29.70
2065	NYSE	FEN	Tue, Sep 4, 2012	30.02	30.05	29.77	29.82
2064	NYSE	FEN	Fri, Aug 31, 2012	29.73	30.03	29.69	29.93
2063	NYSE	FEN	Thu, Aug 30, 2012	29.75	29.86	29.65	29.71
2062	NYSE	FEN	Wed, Aug 29, 2012	30.13	30.13	29.76	29.83
2061	NYSE	FEN	Tue, Aug 28, 2012	29.80	30.04	29.66	30.03
2060	NYSE	FEN	Mon, Aug 27, 2012	29.93	29.93	29.64	29.83
2059	NYSE	FEN	Fri, Aug 24, 2012	29.80	29.85	29.60	29.77
2058	NYSE	FEN	Thu, Aug 23, 2012	29.76	29.82	29.66	29.76
2057	NYSE	FEN	Wed, Aug 22, 2012	29.86	29.88	29.53	29.74
2056	NYSE	FEN	Tue, Aug 21, 2012	30.10	30.10	29.87	29.87
2055	NYSE	FEN	Mon, Aug 20, 2012	30.09	30.17	29.62	30.11
2054	NYSE	FEN	Fri, Aug 17, 2012	30.09	30.12	30.00	30.03
2053	NYSE	FEN	Thu, Aug 16, 2012	29.80	30.11	29.75	30.00
2052	NYSE	FEN	Wed, Aug 15, 2012	29.50	29.87	29.50	29.86
2051	NYSE	FEN	Tue, Aug 14, 2012	29.53	29.74	29.43	29.43
2050	NYSE	FEN	Mon, Aug 13, 2012	29.66	29.88	29.49	29.60
2049	NYSE	FEN	Fri, Aug 10, 2012	29.54	29.81	29.37	29.81
2048	NYSE	FEN	Thu, Aug 9, 2012	29.37	29.65	29.20	29.55
2047	NYSE	FEN	Wed, Aug 8, 2012	29.62	29.70	29.36	29.56
2046	NYSE	FEN	Tue, Aug 7, 2012	29.73	29.80	29.62	29.75
2045	NYSE	FEN	Mon, Aug 6, 2012	29.51	29.74	29.31	29.67
2044	NYSE	FEN	Fri, Aug 3, 2012	29.90	29.97	29.54	29.61
2043	NYSE	FEN	Thu, Aug 2, 2012	29.94	30.00	29.75	29.78
2042	NYSE	FEN	Wed, Aug 1, 2012	30.24	30.24	30.00	30.15
2041	NYSE	FEN	Tue, Jul 31, 2012	30.23	30.23	29.76	30.05
2040	NYSE	FEN	Mon, Jul 30, 2012	29.72	29.90	29.68	29.89
2039	NYSE	FEN	Fri, Jul 27, 2012	29.89	29.89	29.68	29.74
2038	NYSE	FEN	Thu, Jul 26, 2012	29.75	30.17	29.65	29.65
2037	NYSE	FEN	Wed, Jul 25, 2012	31.55	31.83	31.41	31.44
2036	NYSE	FEN	Tue, Jul 24, 2012	31.88	31.88	31.27	31.54
2035	NYSE	FEN	Mon, Jul 23, 2012	32.23	32.23	31.33	31.55
2034	NYSE	FEN	Fri, Jul 20, 2012	31.82	32.24	31.76	32.18
2033	NYSE	FEN	Thu, Jul 19, 2012	32.41	32.58	32.25	32.30
2032	NYSE	FEN	Wed, Jul 18, 2012	32.55	32.69	32.14	32.35
2031	NYSE	FEN	Tue, Jul 17, 2012	32.87	33.22	32.58	32.71
2030	NYSE	FEN	Mon, Jul 16, 2012	32.86	33.05	32.54	32.87
2029	NYSE	FEN	Fri, Jul 13, 2012	32.25	32.80	31.81	32.69
2028	NYSE	FEN	Thu, Jul 12, 2012	31.42	31.93	31.41	31.92
2027	NYSE	FEN	Wed, Jul 11, 2012	31.59	31.80	31.56	31.70
2026	NYSE	FEN	Tue, Jul 10, 2012	31.75	31.89	31.41	31.41
2025	NYSE	FEN	Mon, Jul 9, 2012	31.90	31.90	31.54	31.69
2024	NYSE	FEN	Fri, Jul 6, 2012	32.17	32.19	31.70	31.84
2023	NYSE	FEN	Thu, Jul 5, 2012	31.60	32.46	31.45	32.27
2022	NYSE	FEN	Tue, Jul 3, 2012	30.95	31.80	30.90	31.75
2021	NYSE	FEN	Mon, Jul 2, 2012	30.62	31.13	30.62	30.93
2020	NYSE	FEN	Fri, Jun 29, 2012	30.17	30.74	30.17	30.52
2019	NYSE	FEN	Thu, Jun 28, 2012	29.78	30.03	29.54	30.02
2018	NYSE	FEN	Wed, Jun 27, 2012	29.38	30.11	29.38	29.91
2017	NYSE	FEN	Tue, Jun 26, 2012	29.14	29.48	29.12	29.48
2016	NYSE	FEN	Mon, Jun 25, 2012	29.30	29.48	28.90	29.12
2015	NYSE	FEN	Fri, Jun 22, 2012	29.49	29.49	29.24	29.43
2014	NYSE	FEN	Thu, Jun 21, 2012	29.80	29.80	29.18	29.25
2013	NYSE	FEN	Wed, Jun 20, 2012	29.99	29.99	29.69	29.73
2012	NYSE	FEN	Tue, Jun 19, 2012	29.12	29.66	29.12	29.66
2011	NYSE	FEN	Mon, Jun 18, 2012	29.22	29.22	28.73	29.14
2010	NYSE	FEN	Fri, Jun 15, 2012	29.06	29.27	29.00	29.02
2009	NYSE	FEN	Thu, Jun 14, 2012	29.10	29.23	28.83	29.09
2008	NYSE	FEN	Wed, Jun 13, 2012	28.86	29.06	28.86	29.06
2007	NYSE	FEN	Tue, Jun 12, 2012	29.11	29.11	28.65	28.87
2006	NYSE	FEN	Mon, Jun 11, 2012	29.06	29.12	28.86	28.96
2005	NYSE	FEN	Fri, Jun 8, 2012	28.79	29.04	28.62	29.02
2004	NYSE	FEN	Thu, Jun 7, 2012	28.80	29.06	28.77	28.81
2003	NYSE	FEN	Wed, Jun 6, 2012	28.29	28.83	28.29	28.70
2002	NYSE	FEN	Tue, Jun 5, 2012	27.90	28.25	27.75	28.25
2001	NYSE	FEN	Mon, Jun 4, 2012	28.33	28.43	27.58	27.91
2000	NYSE	FEN	Fri, Jun 1, 2012	29.25	29.25	28.30	28.48
1999	NYSE	FEN	Thu, May 31, 2012	29.40	29.40	28.87	29.25
1998	NYSE	FEN	Wed, May 30, 2012	29.52	29.67	29.23	29.45
1997	NYSE	FEN	Tue, May 29, 2012	29.39	29.78	29.39	29.76
1996	NYSE	FEN	Fri, May 25, 2012	29.15	29.40	28.93	29.40
1995	NYSE	FEN	Thu, May 24, 2012	29.01	29.20	28.76	29.18
1994	NYSE	FEN	Wed, May 23, 2012	29.05	29.05	28.45	29.03
1993	NYSE	FEN	Tue, May 22, 2012	28.38	29.15	28.38	29.15
1992	NYSE	FEN	Mon, May 21, 2012	28.11	28.49	28.02	28.48
1991	NYSE	FEN	Fri, May 18, 2012	29.16	29.16	27.76	28.19
1990	NYSE	FEN	Thu, May 17, 2012	29.73	29.77	29.09	29.09
1989	NYSE	FEN	Wed, May 16, 2012	29.85	29.93	29.56	29.73
1988	NYSE	FEN	Tue, May 15, 2012	29.80	29.94	29.65	29.70
1987	NYSE	FEN	Mon, May 14, 2012	30.00	30.00	29.74	29.81
1986	NYSE	FEN	Fri, May 11, 2012	30.02	30.15	29.99	30.09
1985	NYSE	FEN	Thu, May 10, 2012	29.72	30.11	29.72	30.04
1984	NYSE	FEN	Wed, May 9, 2012	29.68	29.85	29.65	29.66
1983	NYSE	FEN	Tue, May 8, 2012	30.01	30.10	29.72	29.94
1982	NYSE	FEN	Mon, May 7, 2012	30.13	30.33	30.03	30.25
1981	NYSE	FEN	Fri, May 4, 2012	30.54	30.61	30.09	30.43
1980	NYSE	FEN	Thu, May 3, 2012	30.86	31.08	30.73	30.83
1979	NYSE	FEN	Wed, May 2, 2012	30.71	31.00	30.71	30.95
1978	NYSE	FEN	Tue, May 1, 2012	30.93	31.16	30.88	30.93
1977	NYSE	FEN	Mon, Apr 30, 2012	30.82	31.50	30.82	31.00
1976	NYSE	FEN	Fri, Apr 27, 2012	30.65	30.88	30.49	30.87
1975	NYSE	FEN	Thu, Apr 26, 2012	31.00	31.00	30.69	30.84
1974	NYSE	FEN	Wed, Apr 25, 2012	31.35	31.35	30.71	30.99
1973	NYSE	FEN	Tue, Apr 24, 2012	30.91	31.01	30.75	31.00
1972	NYSE	FEN	Mon, Apr 23, 2012	30.75	31.00	30.28	30.96
1971	NYSE	FEN	Fri, Apr 20, 2012	30.95	31.10	30.54	30.71
1970	NYSE	FEN	Thu, Apr 19, 2012	31.02	31.49	30.99	31.14
1969	NYSE	FEN	Wed, Apr 18, 2012	31.24	31.40	30.79	31.16
1968	NYSE	FEN	Tue, Apr 17, 2012	31.40	31.40	30.85	31.23
1967	NYSE	FEN	Mon, Apr 16, 2012	30.89	31.02	30.56	31.02
1966	NYSE	FEN	Fri, Apr 13, 2012	30.74	31.01	30.57	30.81
1965	NYSE	FEN	Thu, Apr 12, 2012	29.99	31.07	29.99	30.92
1964	NYSE	FEN	Wed, Apr 11, 2012	30.11	30.23	29.90	30.23
1963	NYSE	FEN	Tue, Apr 10, 2012	30.51	30.63	29.65	30.03
1962	NYSE	FEN	Mon, Apr 9, 2012	30.57	30.60	30.21	30.60
1961	NYSE	FEN	Thu, Apr 5, 2012	30.30	30.92	30.30	30.84
1960	NYSE	FEN	Wed, Apr 4, 2012	29.94	30.49	29.94	30.38
1959	NYSE	FEN	Tue, Apr 3, 2012	30.28	30.38	29.96	30.26
1958	NYSE	FEN	Mon, Apr 2, 2012	30.00	30.23	29.90	30.21
1957	NYSE	FEN	Fri, Mar 30, 2012	30.02	30.14	29.80	30.05
1956	NYSE	FEN	Thu, Mar 29, 2012	29.90	29.94	29.55	29.94
1955	NYSE	FEN	Wed, Mar 28, 2012	30.07	30.07	29.53	29.97
1954	NYSE	FEN	Tue, Mar 27, 2012	30.07	30.22	29.87	30.22
1953	NYSE	FEN	Mon, Mar 26, 2012	29.98	30.13	29.79	29.99
1952	NYSE	FEN	Fri, Mar 23, 2012	30.01	30.19	29.78	29.83
1951	NYSE	FEN	Thu, Mar 22, 2012	30.22	30.24	29.85	30.08
1950	NYSE	FEN	Wed, Mar 21, 2012	30.75	30.75	29.85	30.27
1949	NYSE	FEN	Tue, Mar 20, 2012	30.83	30.83	30.50	30.61
1948	NYSE	FEN	Mon, Mar 19, 2012	30.51	30.91	30.50	30.79
1947	NYSE	FEN	Fri, Mar 16, 2012	30.32	30.62	30.20	30.62
1946	NYSE	FEN	Thu, Mar 15, 2012	30.64	30.88	30.21	30.21
1945	NYSE	FEN	Wed, Mar 14, 2012	31.04	31.14	30.55	30.71
1944	NYSE	FEN	Tue, Mar 13, 2012	31.00	31.19	30.59	31.14
1943	NYSE	FEN	Mon, Mar 12, 2012	30.95	31.06	30.73	31.06
1942	NYSE	FEN	Fri, Mar 9, 2012	30.56	31.10	30.56	31.10
1941	NYSE	FEN	Thu, Mar 8, 2012	30.77	30.77	30.39	30.56
1940	NYSE	FEN	Wed, Mar 7, 2012	30.52	30.78	30.45	30.54
1939	NYSE	FEN	Tue, Mar 6, 2012	30.95	31.03	30.18	30.75
1938	NYSE	FEN	Mon, Mar 5, 2012	31.56	31.67	31.06	31.18
1937	NYSE	FEN	Fri, Mar 2, 2012	31.50	31.84	31.40	31.56
1936	NYSE	FEN	Thu, Mar 1, 2012	31.60	31.68	31.38	31.47
1935	NYSE	FEN	Wed, Feb 29, 2012	31.44	31.66	31.14	31.45
1934	NYSE	FEN	Tue, Feb 28, 2012	31.40	31.53	31.19	31.47
1933	NYSE	FEN	Mon, Feb 27, 2012	31.40	31.48	31.19	31.40
1932	NYSE	FEN	Fri, Feb 24, 2012	30.94	31.25	30.91	31.25
1931	NYSE	FEN	Thu, Feb 23, 2012	31.16	31.16	30.81	30.98
1930	NYSE	FEN	Wed, Feb 22, 2012	30.90	31.00	30.71	30.99
1929	NYSE	FEN	Tue, Feb 21, 2012	30.58	30.90	30.58	30.70
1928	NYSE	FEN	Fri, Feb 17, 2012	30.68	30.71	30.51	30.61
1927	NYSE	FEN	Thu, Feb 16, 2012	30.47	30.55	30.28	30.55
1926	NYSE	FEN	Wed, Feb 15, 2012	30.38	30.46	30.14	30.40
1925	NYSE	FEN	Tue, Feb 14, 2012	30.38	30.74	30.14	30.26
1924	NYSE	FEN	Mon, Feb 13, 2012	30.21	30.41	30.14	30.25
1923	NYSE	FEN	Fri, Feb 10, 2012	30.15	30.20	29.83	30.14
1922	NYSE	FEN	Thu, Feb 9, 2012	30.06	30.30	29.93	30.19
1921	NYSE	FEN	Wed, Feb 8, 2012	30.18	30.28	29.87	29.87
1920	NYSE	FEN	Tue, Feb 7, 2012	30.02	30.20	29.80	30.03
1919	NYSE	FEN	Mon, Feb 6, 2012	30.83	31.46	29.88	30.16
1918	NYSE	FEN	Fri, Feb 3, 2012	29.98	30.75	29.62	30.50
1917	NYSE	FEN	Thu, Feb 2, 2012	30.18	30.18	29.57	29.58
1916	NYSE	FEN	Wed, Feb 1, 2012	29.90	30.26	29.60	29.89
1915	NYSE	FEN	Tue, Jan 31, 2012	29.75	30.55	29.57	29.62
1914	NYSE	FEN	Mon, Jan 30, 2012	29.82	30.06	29.63	29.69
1913	NYSE	FEN	Fri, Jan 27, 2012	29.73	30.01	29.62	29.88
1912	NYSE	FEN	Thu, Jan 26, 2012	29.87	29.94	29.62	29.80
1911	NYSE	FEN	Wed, Jan 25, 2012	29.68	29.76	29.52	29.76
1910	NYSE	FEN	Tue, Jan 24, 2012	29.45	29.80	29.07	29.57
1909	NYSE	FEN	Mon, Jan 23, 2012	29.24	29.50	29.05	29.50
1908	NYSE	FEN	Fri, Jan 20, 2012	29.01	29.10	28.76	29.02
1907	NYSE	FEN	Thu, Jan 19, 2012	29.45	29.45	29.05	29.38
1906	NYSE	FEN	Wed, Jan 18, 2012	29.24	29.29	28.99	29.23
1905	NYSE	FEN	Tue, Jan 17, 2012	29.01	29.34	28.78	29.08
1904	NYSE	FEN	Fri, Jan 13, 2012	28.93	28.98	28.75	28.98
1903	NYSE	FEN	Thu, Jan 12, 2012	29.21	29.30	28.71	28.77
1902	NYSE	FEN	Wed, Jan 11, 2012	28.94	29.16	28.92	29.04
1901	NYSE	FEN	Tue, Jan 10, 2012	29.50	29.51	29.00	29.05
1900	NYSE	FEN	Mon, Jan 9, 2012	29.21	29.34	29.08	29.34
1899	NYSE	FEN	Fri, Jan 6, 2012	29.19	29.19	28.93	29.10
1898	NYSE	FEN	Thu, Jan 5, 2012	28.97	29.14	28.83	29.05
1897	NYSE	FEN	Wed, Jan 4, 2012	28.74	28.92	28.36	28.90
1896	NYSE	FEN	Tue, Jan 3, 2012	28.43	28.75	28.43	28.65
1895	NYSE	FEN	Fri, Dec 30, 2011	28.49	28.65	28.25	28.25
1894	NYSE	FEN	Thu, Dec 29, 2011	28.62	28.62	28.34	28.50
1893	NYSE	FEN	Wed, Dec 28, 2011	28.51	28.60	28.26	28.32
1892	NYSE	FEN	Tue, Dec 27, 2011	28.60	28.60	28.33	28.33
1891	NYSE	FEN	Fri, Dec 23, 2011	28.37	28.53	28.13	28.52
1890	NYSE	FEN	Thu, Dec 22, 2011	28.06	28.29	28.06	28.29
1889	NYSE	FEN	Wed, Dec 21, 2011	27.95	28.13	27.81	28.12
1888	NYSE	FEN	Tue, Dec 20, 2011	27.81	28.00	27.77	27.87
1887	NYSE	FEN	Mon, Dec 19, 2011	27.90	27.98	27.75	27.77
1886	NYSE	FEN	Fri, Dec 16, 2011	27.56	27.90	27.53	27.79
1885	NYSE	FEN	Thu, Dec 15, 2011	27.61	27.67	27.41	27.50
1884	NYSE	FEN	Wed, Dec 14, 2011	27.57	27.61	27.36	27.59
1883	NYSE	FEN	Tue, Dec 13, 2011	27.66	28.00	27.40	27.41
1882	NYSE	FEN	Mon, Dec 12, 2011	27.83	27.83	27.28	27.65
1881	NYSE	FEN	Fri, Dec 9, 2011	27.76	27.81	27.56	27.81
1880	NYSE	FEN	Thu, Dec 8, 2011	27.99	27.99	27.34	27.61
1879	NYSE	FEN	Wed, Dec 7, 2011	27.88	27.90	27.77	27.89
1878	NYSE	FEN	Tue, Dec 6, 2011	27.79	27.88	27.66	27.84
1877	NYSE	FEN	Mon, Dec 5, 2011	27.83	27.99	27.58	27.67
1876	NYSE	FEN	Fri, Dec 2, 2011	27.51	27.90	27.51	27.70
1875	NYSE	FEN	Thu, Dec 1, 2011	27.53	27.53	27.32	27.46
1874	NYSE	FEN	Wed, Nov 30, 2011	27.69	27.69	27.26	27.45
1873	NYSE	FEN	Tue, Nov 29, 2011	27.44	27.50	27.27	27.34
1872	NYSE	FEN	Mon, Nov 28, 2011	27.43	27.58	27.18	27.27
1871	NYSE	FEN	Fri, Nov 25, 2011	27.07	27.41	26.96	26.98
1870	NYSE	FEN	Wed, Nov 23, 2011	27.24	27.26	26.91	27.00
1869	NYSE	FEN	Tue, Nov 22, 2011	27.44	27.55	27.23	27.37
1868	NYSE	FEN	Mon, Nov 21, 2011	27.21	27.43	26.77	27.43
1867	NYSE	FEN	Fri, Nov 18, 2011	27.65	27.65	27.33	27.50
1866	NYSE	FEN	Thu, Nov 17, 2011	27.68	27.68	27.22	27.47
1865	NYSE	FEN	Wed, Nov 16, 2011	27.32	27.45	27.28	27.42
1864	NYSE	FEN	Tue, Nov 15, 2011	27.41	27.41	27.22	27.40
1863	NYSE	FEN	Mon, Nov 14, 2011	27.21	27.38	27.21	27.37
1862	NYSE	FEN	Fri, Nov 11, 2011	27.13	27.35	27.11	27.30
1861	NYSE	FEN	Thu, Nov 10, 2011	26.81	27.27	26.75	27.13
1860	NYSE	FEN	Wed, Nov 9, 2011	26.86	27.28	26.74	26.82
1859	NYSE	FEN	Tue, Nov 8, 2011	27.15	27.15	26.87	27.11
1858	NYSE	FEN	Mon, Nov 7, 2011	26.93	27.26	26.81	27.16
1857	NYSE	FEN	Fri, Nov 4, 2011	26.77	27.12	26.70	27.06
1856	NYSE	FEN	Thu, Nov 3, 2011	27.20	27.28	26.70	26.95
1855	NYSE	FEN	Wed, Nov 2, 2011	27.01	27.13	26.91	27.10
1854	NYSE	FEN	Tue, Nov 1, 2011	26.82	27.17	26.60	26.95
1853	NYSE	FEN	Mon, Oct 31, 2011	27.17	27.44	27.12	27.37
1852	NYSE	FEN	Fri, Oct 28, 2011	27.06	27.35	27.06	27.33
1851	NYSE	FEN	Thu, Oct 27, 2011	27.26	27.33	26.70	27.01
1850	NYSE	FEN	Wed, Oct 26, 2011	26.65	27.00	26.39	26.99
1849	NYSE	FEN	Tue, Oct 25, 2011	26.81	26.90	26.36	26.57
1848	NYSE	FEN	Mon, Oct 24, 2011	26.75	26.95	26.60	26.85
1847	NYSE	FEN	Fri, Oct 21, 2011	26.54	26.70	26.46	26.66
1846	NYSE	FEN	Thu, Oct 20, 2011	27.00	27.00	26.75	26.90
1845	NYSE	FEN	Wed, Oct 19, 2011	26.88	26.92	26.64	26.88
1844	NYSE	FEN	Tue, Oct 18, 2011	26.35	26.71	26.33	26.71
1843	NYSE	FEN	Mon, Oct 17, 2011	26.30	26.49	26.16	26.27
1842	NYSE	FEN	Fri, Oct 14, 2011	26.12	26.39	25.83	26.25
1841	NYSE	FEN	Thu, Oct 13, 2011	25.75	26.03	25.51	25.87
1840	NYSE	FEN	Wed, Oct 12, 2011	26.37	26.50	26.00	26.02
1839	NYSE	FEN	Tue, Oct 11, 2011	26.04	26.38	25.99	26.32
1838	NYSE	FEN	Mon, Oct 10, 2011	25.97	26.25	25.83	26.05
1837	NYSE	FEN	Fri, Oct 7, 2011	26.42	26.54	25.51	25.52
1836	NYSE	FEN	Thu, Oct 6, 2011	25.80	26.16	25.45	26.16
1835	NYSE	FEN	Wed, Oct 5, 2011	24.95	25.70	24.61	25.65
1834	NYSE	FEN	Tue, Oct 4, 2011	24.50	24.99	23.00	24.99
1833	NYSE	FEN	Mon, Oct 3, 2011	25.29	25.50	24.64	24.75
1832	NYSE	FEN	Fri, Sep 30, 2011	25.41	25.53	25.09	25.34
1831	NYSE	FEN	Thu, Sep 29, 2011	25.57	25.71	25.30	25.42
1830	NYSE	FEN	Wed, Sep 28, 2011	25.83	25.93	25.09	25.30
1829	NYSE	FEN	Tue, Sep 27, 2011	25.84	26.00	25.74	25.74
1828	NYSE	FEN	Mon, Sep 26, 2011	25.42	25.45	25.14	25.45
1827	NYSE	FEN	Fri, Sep 23, 2011	25.42	25.50	25.25	25.31
1826	NYSE	FEN	Thu, Sep 22, 2011	25.67	25.67	25.10	25.45
1825	NYSE	FEN	Wed, Sep 21, 2011	26.38	26.64	25.86	26.00
1824	NYSE	FEN	Tue, Sep 20, 2011	26.75	26.78	26.36	26.49
1823	NYSE	FEN	Mon, Sep 19, 2011	26.48	26.68	26.02	26.68
1822	NYSE	FEN	Fri, Sep 16, 2011	26.66	26.80	26.51	26.66
1821	NYSE	FEN	Thu, Sep 15, 2011	26.87	27.15	26.49	26.67
1820	NYSE	FEN	Wed, Sep 14, 2011	26.02	26.43	25.71	26.39
1819	NYSE	FEN	Tue, Sep 13, 2011	25.74	26.00	25.57	26.00
1818	NYSE	FEN	Mon, Sep 12, 2011	25.70	26.00	25.52	25.70
1817	NYSE	FEN	Fri, Sep 9, 2011	26.26	26.48	25.76	26.13
1816	NYSE	FEN	Thu, Sep 8, 2011	26.53	26.64	26.00	26.45
1815	NYSE	FEN	Wed, Sep 7, 2011	26.61	26.65	26.25	26.58
1814	NYSE	FEN	Tue, Sep 6, 2011	25.79	26.46	25.79	26.42
1813	NYSE	FEN	Fri, Sep 2, 2011	26.48	26.52	26.26	26.52
1812	NYSE	FEN	Thu, Sep 1, 2011	26.66	26.76	26.39	26.70
1811	NYSE	FEN	Wed, Aug 31, 2011	26.60	26.79	26.46	26.52
1810	NYSE	FEN	Tue, Aug 30, 2011	26.32	26.63	26.30	26.52
1809	NYSE	FEN	Mon, Aug 29, 2011	25.97	26.53	25.76	26.53
1808	NYSE	FEN	Fri, Aug 26, 2011	25.54	25.99	25.44	25.92
1807	NYSE	FEN	Thu, Aug 25, 2011	25.80	26.15	25.50	25.81
1806	NYSE	FEN	Wed, Aug 24, 2011	25.30	25.99	25.30	25.82
1805	NYSE	FEN	Tue, Aug 23, 2011	24.64	25.54	24.50	25.42
1804	NYSE	FEN	Mon, Aug 22, 2011	25.30	25.67	24.53	24.53
1803	NYSE	FEN	Fri, Aug 19, 2011	25.47	25.62	25.00	25.18
1802	NYSE	FEN	Thu, Aug 18, 2011	25.97	25.97	25.03	25.60
1801	NYSE	FEN	Wed, Aug 17, 2011	26.38	26.50	26.18	26.46
1800	NYSE	FEN	Tue, Aug 16, 2011	26.19	26.31	26.00	26.25
1799	NYSE	FEN	Mon, Aug 15, 2011	26.35	26.45	26.10	26.31
1798	NYSE	FEN	Fri, Aug 12, 2011	26.46	26.50	25.88	26.25
1797	NYSE	FEN	Thu, Aug 11, 2011	25.14	26.48	25.14	26.44
1796	NYSE	FEN	Wed, Aug 10, 2011	24.34	25.87	24.20	25.33
1795	NYSE	FEN	Tue, Aug 9, 2011	23.05	24.75	22.60	24.75
1794	NYSE	FEN	Mon, Aug 8, 2011	24.01	24.14	22.45	22.71
1793	NYSE	FEN	Fri, Aug 5, 2011	25.65	25.66	23.25	24.94
1792	NYSE	FEN	Thu, Aug 4, 2011	26.80	26.90	25.40	25.55
1791	NYSE	FEN	Wed, Aug 3, 2011	26.66	27.10	26.13	26.94
1790	NYSE	FEN	Tue, Aug 2, 2011	27.15	27.20	26.66	26.66
1789	NYSE	FEN	Mon, Aug 1, 2011	27.34	27.75	27.00	27.20
1788	NYSE	FEN	Fri, Jul 29, 2011	26.79	27.31	26.39	27.24
1787	NYSE	FEN	Thu, Jul 28, 2011	27.09	27.10	26.29	26.93
1786	NYSE	FEN	Wed, Jul 27, 2011	27.08	27.25	26.77	27.03
1785	NYSE	FEN	Tue, Jul 26, 2011	27.79	27.79	27.15	27.15
1784	NYSE	FEN	Mon, Jul 25, 2011	28.55	30.15	28.55	29.00
1783	NYSE	FEN	Fri, Jul 22, 2011	29.42	29.66	29.25	29.63
1782	NYSE	FEN	Thu, Jul 21, 2011	29.64	29.74	29.18	29.55
1781	NYSE	FEN	Wed, Jul 20, 2011	30.19	30.33	29.92	30.01
1780	NYSE	FEN	Tue, Jul 19, 2011	30.17	30.26	29.95	30.20
1779	NYSE	FEN	Mon, Jul 18, 2011	29.84	29.98	29.60	29.92
1778	NYSE	FEN	Fri, Jul 15, 2011	29.88	29.88	29.68	29.88
1777	NYSE	FEN	Thu, Jul 14, 2011	29.96	29.99	29.60	29.74
1776	NYSE	FEN	Wed, Jul 13, 2011	29.96	30.55	29.60	29.76
1775	NYSE	FEN	Tue, Jul 12, 2011	29.72	30.05	29.50	29.84
1774	NYSE	FEN	Mon, Jul 11, 2011	29.63	29.84	29.60	29.67
1773	NYSE	FEN	Fri, Jul 8, 2011	29.63	29.92	29.50	29.90
1772	NYSE	FEN	Thu, Jul 7, 2011	29.65	29.81	29.65	29.69
1771	NYSE	FEN	Wed, Jul 6, 2011	29.41	29.55	29.35	29.54
1770	NYSE	FEN	Tue, Jul 5, 2011	29.32	29.50	29.16	29.42
1769	NYSE	FEN	Fri, Jul 1, 2011	29.20	29.38	29.05	29.23
1768	NYSE	FEN	Thu, Jun 30, 2011	29.13	29.24	28.88	29.10
1767	NYSE	FEN	Wed, Jun 29, 2011	28.80	29.18	28.72	29.01
1766	NYSE	FEN	Tue, Jun 28, 2011	28.55	28.80	28.50	28.73
1765	NYSE	FEN	Mon, Jun 27, 2011	28.55	28.61	28.34	28.42
1764	NYSE	FEN	Fri, Jun 24, 2011	28.28	28.75	28.18	28.39
1763	NYSE	FEN	Thu, Jun 23, 2011	28.33	28.47	27.99	28.35
1762	NYSE	FEN	Wed, Jun 22, 2011	28.19	28.67	28.13	28.67
1761	NYSE	FEN	Tue, Jun 21, 2011	27.77	28.25	27.77	28.05
1760	NYSE	FEN	Mon, Jun 20, 2011	27.80	28.24	27.68	27.72
1759	NYSE	FEN	Fri, Jun 17, 2011	28.19	28.44	27.81	28.04
1758	NYSE	FEN	Thu, Jun 16, 2011	27.88	28.28	27.82	28.07
1757	NYSE	FEN	Wed, Jun 15, 2011	28.14	28.20	27.72	27.89
1756	NYSE	FEN	Tue, Jun 14, 2011	27.89	28.26	27.89	28.24
1755	NYSE	FEN	Mon, Jun 13, 2011	28.12	28.34	27.67	27.77
1754	NYSE	FEN	Fri, Jun 10, 2011	28.24	28.80	27.99	28.12
1753	NYSE	FEN	Thu, Jun 9, 2011	27.98	28.20	27.78	28.20
1752	NYSE	FEN	Wed, Jun 8, 2011	28.85	29.16	28.02	28.05
1751	NYSE	FEN	Tue, Jun 7, 2011	28.92	29.02	28.37	28.60
1750	NYSE	FEN	Mon, Jun 6, 2011	29.06	29.06	28.68	28.69
1749	NYSE	FEN	Fri, Jun 3, 2011	28.90	29.18	28.80	29.18
1748	NYSE	FEN	Thu, Jun 2, 2011	28.78	29.15	28.68	29.03
1747	NYSE	FEN	Wed, Jun 1, 2011	30.01	30.28	28.61	28.70
1746	NYSE	FEN	Tue, May 31, 2011	28.90	29.20	28.67	29.20
1745	NYSE	FEN	Fri, May 27, 2011	28.64	28.80	28.43	28.50
1744	NYSE	FEN	Thu, May 26, 2011	28.62	29.29	28.16	28.41
1743	NYSE	FEN	Wed, May 25, 2011	28.00	28.56	28.00	28.55
1742	NYSE	FEN	Tue, May 24, 2011	28.20	28.40	27.76	28.06
1741	NYSE	FEN	Mon, May 23, 2011	28.09	28.20	27.95	28.08
1740	NYSE	FEN	Fri, May 20, 2011	27.84	28.28	27.79	28.24
1739	NYSE	FEN	Thu, May 19, 2011	27.71	27.98	27.63	27.89
1738	NYSE	FEN	Wed, May 18, 2011	26.90	27.69	26.72	27.63
1737	NYSE	FEN	Tue, May 17, 2011	27.53	27.53	27.01	27.09
1736	NYSE	FEN	Mon, May 16, 2011	28.30	28.41	27.55	27.65
1735	NYSE	FEN	Fri, May 13, 2011	28.51	28.51	28.06	28.34
1734	NYSE	FEN	Thu, May 12, 2011	28.36	28.40	28.15	28.30
1733	NYSE	FEN	Wed, May 11, 2011	29.00	29.00	28.16	28.40
1732	NYSE	FEN	Tue, May 10, 2011	29.20	29.20	28.70	28.89
1731	NYSE	FEN	Mon, May 9, 2011	28.70	28.95	28.40	28.95
1730	NYSE	FEN	Fri, May 6, 2011	28.09	28.81	27.73	28.56
1729	NYSE	FEN	Thu, May 5, 2011	28.66	28.66	27.92	28.05
1728	NYSE	FEN	Wed, May 4, 2011	29.52	29.63	28.63	28.93
1727	NYSE	FEN	Tue, May 3, 2011	30.45	30.45	29.50	29.71
1726	NYSE	FEN	Mon, May 2, 2011	30.16	30.50	29.78	29.96
1725	NYSE	FEN	Fri, Apr 29, 2011	30.24	30.49	30.00	30.11
1724	NYSE	FEN	Thu, Apr 28, 2011	30.00	30.11	29.65	30.00
1723	NYSE	FEN	Wed, Apr 27, 2011	30.00	30.00	29.60	29.97
1722	NYSE	FEN	Tue, Apr 26, 2011	29.67	29.97	29.54	29.89
1721	NYSE	FEN	Mon, Apr 25, 2011	29.53	29.67	29.43	29.65
1720	NYSE	FEN	Thu, Apr 21, 2011	29.95	29.97	29.48	29.66
1719	NYSE	FEN	Wed, Apr 20, 2011	29.63	30.79	29.55	29.63
1718	NYSE	FEN	Tue, Apr 19, 2011	30.06	30.14	29.35	29.93
1717	NYSE	FEN	Mon, Apr 18, 2011	29.60	29.92	29.16	29.50
1716	NYSE	FEN	Fri, Apr 15, 2011	29.33	29.69	29.14	29.54
1715	NYSE	FEN	Thu, Apr 14, 2011	29.10	29.39	28.94	29.39
1714	NYSE	FEN	Wed, Apr 13, 2011	28.96	29.42	28.96	29.12
1713	NYSE	FEN	Tue, Apr 12, 2011	29.20	29.32	28.82	28.82
1712	NYSE	FEN	Mon, Apr 11, 2011	29.46	29.57	29.22	29.38
1711	NYSE	FEN	Fri, Apr 8, 2011	29.55	29.64	29.44	29.60
1710	NYSE	FEN	Thu, Apr 7, 2011	29.53	29.60	29.23	29.55
1709	NYSE	FEN	Wed, Apr 6, 2011	29.11	29.61	29.11	29.49
1708	NYSE	FEN	Tue, Apr 5, 2011	29.57	29.57	28.75	29.20
1707	NYSE	FEN	Mon, Apr 4, 2011	29.73	29.73	28.84	28.96
1706	NYSE	FEN	Fri, Apr 1, 2011	29.20	29.37	28.96	29.25
1705	NYSE	FEN	Thu, Mar 31, 2011	28.92	29.10	28.92	29.02
1704	NYSE	FEN	Wed, Mar 30, 2011	29.63	29.63	28.82	29.07
1703	NYSE	FEN	Tue, Mar 29, 2011	29.23	29.39	28.45	29.02
1702	NYSE	FEN	Mon, Mar 28, 2011	29.05	29.25	28.73	29.20
1701	NYSE	FEN	Fri, Mar 25, 2011	28.85	29.16	28.71	29.16
1700	NYSE	FEN	Thu, Mar 24, 2011	28.72	28.91	28.65	28.91
1699	NYSE	FEN	Wed, Mar 23, 2011	28.87	28.90	28.57	28.70
1698	NYSE	FEN	Tue, Mar 22, 2011	28.79	28.86	28.42	28.81
1697	NYSE	FEN	Mon, Mar 21, 2011	28.69	28.85	28.55	28.70
1696	NYSE	FEN	Fri, Mar 18, 2011	28.46	28.55	28.27	28.55
1695	NYSE	FEN	Thu, Mar 17, 2011	27.89	28.12	27.78	28.05
1694	NYSE	FEN	Wed, Mar 16, 2011	28.09	28.12	27.51	27.69
1693	NYSE	FEN	Tue, Mar 15, 2011	27.62	28.06	27.50	27.92
1692	NYSE	FEN	Mon, Mar 14, 2011	28.20	28.20	27.90	28.14
1691	NYSE	FEN	Fri, Mar 11, 2011	28.17	28.20	27.98	28.20
1690	NYSE	FEN	Thu, Mar 10, 2011	28.23	28.23	27.64	28.16
1689	NYSE	FEN	Wed, Mar 9, 2011	28.75	28.75	28.21	28.22
1688	NYSE	FEN	Tue, Mar 8, 2011	28.43	28.50	28.28	28.50
1687	NYSE	FEN	Mon, Mar 7, 2011	28.78	29.02	28.35	28.46
1686	NYSE	FEN	Fri, Mar 4, 2011	28.86	28.86	28.48	28.60
1685	NYSE	FEN	Thu, Mar 3, 2011	28.64	28.79	28.51	28.65
1684	NYSE	FEN	Wed, Mar 2, 2011	28.59	28.60	28.33	28.43
1683	NYSE	FEN	Tue, Mar 1, 2011	28.39	28.55	28.14	28.36
1682	NYSE	FEN	Mon, Feb 28, 2011	28.29	28.50	28.15	28.37
1681	NYSE	FEN	Fri, Feb 25, 2011	28.26	28.49	28.21	28.35
1680	NYSE	FEN	Thu, Feb 24, 2011	28.32	28.32	28.04	28.16
1679	NYSE	FEN	Wed, Feb 23, 2011	28.19	28.50	27.87	28.45
1678	NYSE	FEN	Tue, Feb 22, 2011	28.29	28.61	28.22	28.28
1677	NYSE	FEN	Fri, Feb 18, 2011	28.25	28.70	28.23	28.47
1676	NYSE	FEN	Thu, Feb 17, 2011	28.21	28.33	28.04	28.25
1675	NYSE	FEN	Wed, Feb 16, 2011	28.00	28.14	27.98	28.12
1674	NYSE	FEN	Tue, Feb 15, 2011	27.88	28.13	27.60	27.85
1673	NYSE	FEN	Mon, Feb 14, 2011	27.65	27.89	27.58	27.74
1672	NYSE	FEN	Fri, Feb 11, 2011	27.58	27.82	27.31	27.70
1671	NYSE	FEN	Thu, Feb 10, 2011	27.30	27.54	27.24	27.54
1670	NYSE	FEN	Wed, Feb 9, 2011	27.83	27.83	27.45	27.55
1669	NYSE	FEN	Tue, Feb 8, 2011	27.60	27.72	27.47	27.61
1668	NYSE	FEN	Mon, Feb 7, 2011	27.50	27.68	27.40	27.53
1667	NYSE	FEN	Fri, Feb 4, 2011	27.48	27.69	27.30	27.34
1666	NYSE	FEN	Thu, Feb 3, 2011	27.55	27.65	27.26	27.45
1665	NYSE	FEN	Wed, Feb 2, 2011	27.56	27.60	27.39	27.40
1664	NYSE	FEN	Tue, Feb 1, 2011	27.45	27.62	27.27	27.60
1663	NYSE	FEN	Mon, Jan 31, 2011	27.43	27.43	26.94	27.30
1662	NYSE	FEN	Fri, Jan 28, 2011	27.17	27.25	26.91	26.98
1661	NYSE	FEN	Thu, Jan 27, 2011	27.03	27.38	27.03	27.25
1660	NYSE	FEN	Wed, Jan 26, 2011	27.32	27.32	27.07	27.12
1659	NYSE	FEN	Tue, Jan 25, 2011	27.01	27.20	26.77	27.16
1658	NYSE	FEN	Mon, Jan 24, 2011	27.10	27.16	26.93	26.98
1657	NYSE	FEN	Fri, Jan 21, 2011	26.86	27.16	26.82	27.12
1656	NYSE	FEN	Thu, Jan 20, 2011	27.93	27.93	27.00	27.37
1655	NYSE	FEN	Wed, Jan 19, 2011	27.85	27.89	27.60	27.65
1654	NYSE	FEN	Tue, Jan 18, 2011	28.19	28.22	27.74	27.86
1653	NYSE	FEN	Fri, Jan 14, 2011	27.93	28.00	27.66	27.91
1652	NYSE	FEN	Thu, Jan 13, 2011	27.52	27.78	27.50	27.78
1651	NYSE	FEN	Wed, Jan 12, 2011	27.40	27.63	27.29	27.48
1650	NYSE	FEN	Tue, Jan 11, 2011	27.40	27.41	27.21	27.39
1649	NYSE	FEN	Mon, Jan 10, 2011	27.29	27.38	27.06	27.30
1648	NYSE	FEN	Fri, Jan 7, 2011	27.00	27.40	27.00	27.17
1647	NYSE	FEN	Thu, Jan 6, 2011	27.15	27.30	27.04	27.27
1646	NYSE	FEN	Wed, Jan 5, 2011	27.03	27.14	26.86	27.13
1645	NYSE	FEN	Tue, Jan 4, 2011	26.96	27.07	26.75	26.88
1644	NYSE	FEN	Mon, Jan 3, 2011	27.15	27.15	26.95	27.00
1643	NYSE	FEN	Fri, Dec 31, 2010	26.72	26.99	26.72	26.88
1642	NYSE	FEN	Thu, Dec 30, 2010	26.55	27.05	26.55	26.93
1641	NYSE	FEN	Wed, Dec 29, 2010	26.87	27.00	26.40	26.82
1640	NYSE	FEN	Tue, Dec 28, 2010	26.78	26.89	26.57	26.78
1639	NYSE	FEN	Mon, Dec 27, 2010	26.63	26.71	26.52	26.64
1638	NYSE	FEN	Thu, Dec 23, 2010	26.52	26.87	26.52	26.75
1637	NYSE	FEN	Wed, Dec 22, 2010	26.58	26.71	26.51	26.63
1636	NYSE	FEN	Tue, Dec 21, 2010	26.28	26.59	26.28	26.50
1635	NYSE	FEN	Mon, Dec 20, 2010	26.39	26.39	26.10	26.35
1634	NYSE	FEN	Fri, Dec 17, 2010	26.58	26.59	26.10	26.33
1633	NYSE	FEN	Thu, Dec 16, 2010	26.60	26.60	26.25	26.45
1632	NYSE	FEN	Wed, Dec 15, 2010	26.90	26.90	26.45	26.46
1631	NYSE	FEN	Tue, Dec 14, 2010	26.78	26.90	26.55	26.58
1630	NYSE	FEN	Mon, Dec 13, 2010	26.88	26.93	26.64	26.88
1629	NYSE	FEN	Fri, Dec 10, 2010	26.50	26.70	26.28	26.69
1628	NYSE	FEN	Thu, Dec 9, 2010	26.41	26.60	26.25	26.31
1627	NYSE	FEN	Wed, Dec 8, 2010	26.80	26.80	26.30	26.42
1626	NYSE	FEN	Tue, Dec 7, 2010	26.70	26.75	26.50	26.60
1625	NYSE	FEN	Mon, Dec 6, 2010	26.75	26.76	26.50	26.66
1624	NYSE	FEN	Fri, Dec 3, 2010	26.92	26.92	26.64	26.78
1623	NYSE	FEN	Thu, Dec 2, 2010	26.55	26.71	26.40	26.62
1622	NYSE	FEN	Wed, Dec 1, 2010	26.40	26.64	26.35	26.36
1621	NYSE	FEN	Tue, Nov 30, 2010	26.11	26.54	26.01	26.36
1620	NYSE	FEN	Mon, Nov 29, 2010	26.28	26.38	26.05	26.29
1619	NYSE	FEN	Fri, Nov 26, 2010	26.47	26.47	26.15	26.22
1618	NYSE	FEN	Wed, Nov 24, 2010	26.47	26.61	26.35	26.35
1617	NYSE	FEN	Tue, Nov 23, 2010	26.31	26.67	26.20	26.20
1616	NYSE	FEN	Mon, Nov 22, 2010	26.64	27.00	26.46	26.67
1615	NYSE	FEN	Fri, Nov 19, 2010	26.65	27.00	26.58	27.00
1614	NYSE	FEN	Thu, Nov 18, 2010	27.89	28.10	27.80	27.92
1613	NYSE	FEN	Wed, Nov 17, 2010	27.59	27.84	27.30	27.84
1612	NYSE	FEN	Tue, Nov 16, 2010	28.01	28.01	27.25	27.35
1611	NYSE	FEN	Mon, Nov 15, 2010	27.57	28.15	27.57	27.99
1610	NYSE	FEN	Fri, Nov 12, 2010	28.00	28.00	27.53	27.56
1609	NYSE	FEN	Thu, Nov 11, 2010	27.57	27.95	27.49	27.90
1608	NYSE	FEN	Wed, Nov 10, 2010	27.87	27.95	27.63	27.90
1607	NYSE	FEN	Tue, Nov 9, 2010	27.73	27.91	27.65	27.91
1606	NYSE	FEN	Mon, Nov 8, 2010	27.86	27.86	27.52	27.80
1605	NYSE	FEN	Fri, Nov 5, 2010	27.45	27.94	27.40	27.72
1604	NYSE	FEN	Thu, Nov 4, 2010	27.00	27.58	26.99	27.58
1603	NYSE	FEN	Wed, Nov 3, 2010	27.06	27.22	26.81	26.89
1602	NYSE	FEN	Tue, Nov 2, 2010	26.53	27.13	26.53	27.00
1601	NYSE	FEN	Mon, Nov 1, 2010	26.97	26.98	26.62	26.70
1600	NYSE	FEN	Fri, Oct 29, 2010	26.60	26.87	26.36	26.87
1599	NYSE	FEN	Thu, Oct 28, 2010	26.40	26.45	26.06	26.41
1598	NYSE	FEN	Wed, Oct 27, 2010	25.77	26.49	25.77	26.19
1597	NYSE	FEN	Tue, Oct 26, 2010	25.83	26.08	25.66	26.08
1596	NYSE	FEN	Mon, Oct 25, 2010	26.57	26.57	25.55	25.68
1595	NYSE	FEN	Fri, Oct 22, 2010	26.86	26.99	26.46	26.52
1594	NYSE	FEN	Thu, Oct 21, 2010	27.00	27.20	26.69	26.73
1593	NYSE	FEN	Wed, Oct 20, 2010	27.76	27.76	26.81	27.30
1592	NYSE	FEN	Tue, Oct 19, 2010	28.16	28.16	27.03	27.07
1591	NYSE	FEN	Mon, Oct 18, 2010	27.61	27.61	27.07	27.29
1590	NYSE	FEN	Fri, Oct 15, 2010	27.25	27.30	26.85	27.30
1589	NYSE	FEN	Thu, Oct 14, 2010	27.37	27.40	27.00	27.10
1588	NYSE	FEN	Wed, Oct 13, 2010	27.22	27.38	26.96	27.23
1587	NYSE	FEN	Tue, Oct 12, 2010	26.78	26.96	26.78	26.90
1586	NYSE	FEN	Mon, Oct 11, 2010	26.70	26.90	26.65	26.80
1585	NYSE	FEN	Fri, Oct 8, 2010	26.64	26.76	26.55	26.60
1584	NYSE	FEN	Thu, Oct 7, 2010	26.49	26.58	26.37	26.51
1583	NYSE	FEN	Wed, Oct 6, 2010	26.50	26.50	26.33	26.49
1582	NYSE	FEN	Tue, Oct 5, 2010	26.53	26.53	26.17	26.48
1581	NYSE	FEN	Mon, Oct 4, 2010	26.35	26.35	26.03	26.15
1580	NYSE	FEN	Fri, Oct 1, 2010	26.03	26.35	26.03	26.28
1579	NYSE	FEN	Thu, Sep 30, 2010	26.00	26.00	25.78	26.00
1578	NYSE	FEN	Wed, Sep 29, 2010	25.97	25.98	25.81	25.97
1577	NYSE	FEN	Tue, Sep 28, 2010	25.73	25.95	25.67	25.83
1576	NYSE	FEN	Mon, Sep 27, 2010	25.57	25.79	25.50	25.75
1575	NYSE	FEN	Fri, Sep 24, 2010	25.71	25.71	25.47	25.66
1574	NYSE	FEN	Thu, Sep 23, 2010	25.66	25.79	25.31	25.55
1573	NYSE	FEN	Wed, Sep 22, 2010	25.34	25.58	25.26	25.57
1572	NYSE	FEN	Tue, Sep 21, 2010	25.23	25.55	25.19	25.37
1571	NYSE	FEN	Mon, Sep 20, 2010	25.42	25.75	25.31	25.39
1570	NYSE	FEN	Fri, Sep 17, 2010	25.60	25.94	25.35	25.35
1569	NYSE	FEN	Thu, Sep 16, 2010	25.42	25.67	25.17	25.39
1568	NYSE	FEN	Wed, Sep 15, 2010	25.20	25.56	24.98	25.26
1567	NYSE	FEN	Tue, Sep 14, 2010	25.07	25.35	25.01	25.06
1566	NYSE	FEN	Mon, Sep 13, 2010	25.88	25.88	25.21	25.21
1565	NYSE	FEN	Fri, Sep 10, 2010	25.17	25.38	25.08	25.19
1564	NYSE	FEN	Thu, Sep 9, 2010	25.03	25.30	25.00	25.20
1563	NYSE	FEN	Wed, Sep 8, 2010	24.66	25.10	24.66	24.95
1562	NYSE	FEN	Tue, Sep 7, 2010	25.15	25.15	24.43	24.49
1561	NYSE	FEN	Fri, Sep 3, 2010	25.08	25.33	25.02	25.12
1560	NYSE	FEN	Thu, Sep 2, 2010	25.20	25.30	24.84	24.96
1559	NYSE	FEN	Wed, Sep 1, 2010	24.84	25.28	24.69	25.18
1558	NYSE	FEN	Tue, Aug 31, 2010	24.50	24.68	24.41	24.68
1557	NYSE	FEN	Mon, Aug 30, 2010	24.59	24.83	24.50	24.51
1556	NYSE	FEN	Fri, Aug 27, 2010	24.50	24.76	24.40	24.66
1555	NYSE	FEN	Thu, Aug 26, 2010	24.35	24.48	24.10	24.31
1554	NYSE	FEN	Wed, Aug 25, 2010	24.78	24.78	24.50	24.51
1553	NYSE	FEN	Tue, Aug 24, 2010	25.08	25.46	24.70	24.88
1552	NYSE	FEN	Mon, Aug 23, 2010	25.18	25.33	25.10	25.22
1551	NYSE	FEN	Fri, Aug 20, 2010	25.20	25.22	24.86	25.09
1550	NYSE	FEN	Thu, Aug 19, 2010	25.17	25.27	25.10	25.15
1549	NYSE	FEN	Wed, Aug 18, 2010	25.30	25.30	24.95	25.17
1548	NYSE	FEN	Tue, Aug 17, 2010	25.01	25.30	24.91	25.18
1547	NYSE	FEN	Mon, Aug 16, 2010	24.80	25.05	24.80	24.93
1546	NYSE	FEN	Fri, Aug 13, 2010	24.50	24.93	24.45	24.81
1545	NYSE	FEN	Thu, Aug 12, 2010	24.01	24.52	23.90	24.45
1544	NYSE	FEN	Wed, Aug 11, 2010	25.15	25.15	24.41	24.44
1543	NYSE	FEN	Tue, Aug 10, 2010	25.19	25.46	25.00	25.36
1542	NYSE	FEN	Mon, Aug 9, 2010	25.32	25.69	25.32	25.46
1541	NYSE	FEN	Fri, Aug 6, 2010	25.34	25.52	25.15	25.35
1540	NYSE	FEN	Thu, Aug 5, 2010	25.12	25.54	24.99	25.53
1539	NYSE	FEN	Wed, Aug 4, 2010	25.00	25.16	24.97	25.16
1538	NYSE	FEN	Tue, Aug 3, 2010	24.90	25.03	24.85	24.96
1537	NYSE	FEN	Mon, Aug 2, 2010	24.81	24.95	24.50	24.86
1536	NYSE	FEN	Fri, Jul 30, 2010	24.54	24.80	24.49	24.65
1535	NYSE	FEN	Thu, Jul 29, 2010	24.54	24.75	24.40	24.75
1534	NYSE	FEN	Wed, Jul 28, 2010	24.50	24.55	24.31	24.40
1533	NYSE	FEN	Tue, Jul 27, 2010	24.56	24.67	24.26	24.43
1532	NYSE	FEN	Mon, Jul 26, 2010	24.62	24.62	23.91	24.55
1531	NYSE	FEN	Fri, Jul 23, 2010	24.77	24.81	24.55	24.65
1530	NYSE	FEN	Thu, Jul 22, 2010	24.58	24.94	24.57	24.69
1529	NYSE	FEN	Wed, Jul 21, 2010	24.65	24.90	24.30	24.54
1528	NYSE	FEN	Tue, Jul 20, 2010	24.69	25.33	24.61	25.06
1527	NYSE	FEN	Mon, Jul 19, 2010	24.64	24.91	24.61	24.64
1526	NYSE	FEN	Fri, Jul 16, 2010	24.51	24.72	24.50	24.60
1525	NYSE	FEN	Thu, Jul 15, 2010	24.54	24.66	24.34	24.66
1524	NYSE	FEN	Wed, Jul 14, 2010	24.52	24.75	24.40	24.46
1523	NYSE	FEN	Tue, Jul 13, 2010	24.25	24.75	24.20	24.60
1522	NYSE	FEN	Mon, Jul 12, 2010	24.25	24.25	24.14	24.22
1521	NYSE	FEN	Fri, Jul 9, 2010	24.05	24.25	24.05	24.25
1520	NYSE	FEN	Thu, Jul 8, 2010	24.25	24.25	24.05	24.10
1519	NYSE	FEN	Wed, Jul 7, 2010	23.72	24.10	23.72	24.09
1518	NYSE	FEN	Tue, Jul 6, 2010	23.88	24.00	23.71	23.85
1517	NYSE	FEN	Fri, Jul 2, 2010	23.52	23.75	23.52	23.65
1516	NYSE	FEN	Thu, Jul 1, 2010	23.80	23.95	23.45	23.62
1515	NYSE	FEN	Wed, Jun 30, 2010	23.47	23.87	23.47	23.75
1514	NYSE	FEN	Tue, Jun 29, 2010	23.98	23.98	23.56	23.57
1513	NYSE	FEN	Mon, Jun 28, 2010	24.05	24.15	23.80	24.08
1512	NYSE	FEN	Fri, Jun 25, 2010	23.66	24.10	23.56	24.08
1511	NYSE	FEN	Thu, Jun 24, 2010	23.85	23.85	23.51	23.71
1510	NYSE	FEN	Wed, Jun 23, 2010	23.74	23.77	23.55	23.76
1509	NYSE	FEN	Tue, Jun 22, 2010	23.87	23.98	23.45	23.55
1508	NYSE	FEN	Mon, Jun 21, 2010	23.98	24.20	23.58	23.80
1507	NYSE	FEN	Fri, Jun 18, 2010	23.76	23.90	23.76	23.81
1506	NYSE	FEN	Thu, Jun 17, 2010	23.93	23.94	23.76	23.77
1505	NYSE	FEN	Wed, Jun 16, 2010	23.56	23.97	23.56	23.80
1504	NYSE	FEN	Tue, Jun 15, 2010	24.06	24.06	23.56	23.75
1503	NYSE	FEN	Mon, Jun 14, 2010	23.90	24.10	23.75	23.87
1502	NYSE	FEN	Fri, Jun 11, 2010	23.35	23.68	23.13	23.68
1501	NYSE	FEN	Thu, Jun 10, 2010	23.00	23.46	22.96	23.34
1500	NYSE	FEN	Wed, Jun 9, 2010	22.41	22.87	22.41	22.57
1499	NYSE	FEN	Tue, Jun 8, 2010	22.42	22.67	22.07	22.39
1498	NYSE	FEN	Mon, Jun 7, 2010	23.20	23.20	22.03	22.56
1497	NYSE	FEN	Fri, Jun 4, 2010	22.87	23.21	22.85	23.10
1496	NYSE	FEN	Thu, Jun 3, 2010	23.26	23.38	23.11	23.37
1495	NYSE	FEN	Wed, Jun 2, 2010	22.94	23.09	22.81	23.04
1494	NYSE	FEN	Tue, Jun 1, 2010	23.09	23.29	22.85	22.90
1493	NYSE	FEN	Fri, May 28, 2010	23.00	23.42	23.00	23.20
1492	NYSE	FEN	Thu, May 27, 2010	22.80	23.25	22.60	23.20
1491	NYSE	FEN	Wed, May 26, 2010	22.19	22.47	21.73	22.20
1490	NYSE	FEN	Tue, May 25, 2010	21.59	21.71	20.66	21.71
1489	NYSE	FEN	Mon, May 24, 2010	21.65	21.89	21.23	21.80
1488	NYSE	FEN	Fri, May 21, 2010	21.30	21.76	20.24	21.76
1487	NYSE	FEN	Thu, May 20, 2010	22.04	22.21	21.13	21.43
1486	NYSE	FEN	Wed, May 19, 2010	22.65	22.65	21.90	22.25
1485	NYSE	FEN	Tue, May 18, 2010	22.66	22.90	22.50	22.53
1484	NYSE	FEN	Mon, May 17, 2010	23.20	23.25	22.53	22.65
1483	NYSE	FEN	Fri, May 14, 2010	23.40	23.40	22.81	23.19
1482	NYSE	FEN	Thu, May 13, 2010	23.75	24.06	23.50	23.51
1481	NYSE	FEN	Wed, May 12, 2010	23.55	24.00	23.55	23.94
1480	NYSE	FEN	Tue, May 11, 2010	22.76	23.85	22.76	23.76
1479	NYSE	FEN	Mon, May 10, 2010	23.39	23.50	22.49	23.15
1478	NYSE	FEN	Fri, May 7, 2010	22.10	22.61	21.63	22.56
1477	NYSE	FEN	Thu, May 6, 2010	22.87	23.05	20.20	22.00
1476	NYSE	FEN	Wed, May 5, 2010	23.21	23.40	22.00	22.85
1475	NYSE	FEN	Tue, May 4, 2010	24.24	24.24	23.29	23.30
1474	NYSE	FEN	Mon, May 3, 2010	24.15	24.27	24.13	24.16
1473	NYSE	FEN	Fri, Apr 30, 2010	24.10	24.16	23.66	24.01
1472	NYSE	FEN	Thu, Apr 29, 2010	25.90	25.90	25.30	25.33
1471	NYSE	FEN	Wed, Apr 28, 2010	26.20	26.20	25.45	25.59
1470	NYSE	FEN	Tue, Apr 27, 2010	26.19	26.54	25.95	26.26
1469	NYSE	FEN	Mon, Apr 26, 2010	26.20	26.25	25.85	26.25
1468	NYSE	FEN	Fri, Apr 23, 2010	26.06	26.24	25.73	26.24
1467	NYSE	FEN	Thu, Apr 22, 2010	25.42	26.31	25.40	25.91
1466	NYSE	FEN	Wed, Apr 21, 2010	25.45	25.78	25.40	25.48
1465	NYSE	FEN	Tue, Apr 20, 2010	25.79	26.57	25.79	25.88
1464	NYSE	FEN	Mon, Apr 19, 2010	25.87	25.90	25.54	25.79
1463	NYSE	FEN	Fri, Apr 16, 2010	25.66	25.93	25.50	25.80
1462	NYSE	FEN	Thu, Apr 15, 2010	25.45	25.72	25.45	25.69
1461	NYSE	FEN	Wed, Apr 14, 2010	25.47	25.65	25.30	25.56
1460	NYSE	FEN	Tue, Apr 13, 2010	25.60	25.60	25.23	25.28
1459	NYSE	FEN	Mon, Apr 12, 2010	25.47	25.59	25.30	25.40
1458	NYSE	FEN	Fri, Apr 9, 2010	25.12	25.36	25.12	25.36
1457	NYSE	FEN	Thu, Apr 8, 2010	25.02	25.31	24.96	25.25
1456	NYSE	FEN	Wed, Apr 7, 2010	25.03	25.50	25.03	25.10
1455	NYSE	FEN	Tue, Apr 6, 2010	25.05	25.05	24.85	24.93
1454	NYSE	FEN	Mon, Apr 5, 2010	24.78	25.04	24.78	24.93
1453	NYSE	FEN	Thu, Apr 1, 2010	24.65	24.75	24.54	24.59
1452	NYSE	FEN	Wed, Mar 31, 2010	24.33	24.46	24.27	24.45
1451	NYSE	FEN	Tue, Mar 30, 2010	24.20	24.25	24.02	24.25
1450	NYSE	FEN	Mon, Mar 29, 2010	24.40	24.40	24.06	24.07
1449	NYSE	FEN	Fri, Mar 26, 2010	24.02	24.20	23.96	24.05
1448	NYSE	FEN	Thu, Mar 25, 2010	24.25	24.47	24.14	24.14
1447	NYSE	FEN	Wed, Mar 24, 2010	24.12	24.25	24.03	24.20
1446	NYSE	FEN	Tue, Mar 23, 2010	24.00	24.34	24.00	24.24
1445	NYSE	FEN	Mon, Mar 22, 2010	24.10	24.28	23.85	24.14
1444	NYSE	FEN	Fri, Mar 19, 2010	24.44	24.54	24.06	24.25
1443	NYSE	FEN	Thu, Mar 18, 2010	24.42	24.60	24.14	24.54
1442	NYSE	FEN	Wed, Mar 17, 2010	24.56	25.12	24.45	24.57
1441	NYSE	FEN	Tue, Mar 16, 2010	24.42	24.49	24.26	24.43
1440	NYSE	FEN	Mon, Mar 15, 2010	24.29	24.43	24.05	24.31
1439	NYSE	FEN	Fri, Mar 12, 2010	24.01	24.04	23.90	24.01
1438	NYSE	FEN	Thu, Mar 11, 2010	24.00	24.02	23.67	23.97
1437	NYSE	FEN	Wed, Mar 10, 2010	23.87	23.92	23.84	23.92
1436	NYSE	FEN	Tue, Mar 9, 2010	23.89	23.89	23.68	23.75
1435	NYSE	FEN	Mon, Mar 8, 2010	23.75	23.81	23.57	23.81
1434	NYSE	FEN	Fri, Mar 5, 2010	23.20	23.74	23.17	23.72
1433	NYSE	FEN	Thu, Mar 4, 2010	23.15	23.22	23.09	23.22
1432	NYSE	FEN	Wed, Mar 3, 2010	22.93	23.18	22.48	23.10
1431	NYSE	FEN	Tue, Mar 2, 2010	23.05	23.20	22.63	23.07
1430	NYSE	FEN	Mon, Mar 1, 2010	22.85	23.00	22.70	22.91
1429	NYSE	FEN	Fri, Feb 26, 2010	22.16	22.75	22.16	22.71
1428	NYSE	FEN	Thu, Feb 25, 2010	22.10	22.32	21.90	22.32
1427	NYSE	FEN	Wed, Feb 24, 2010	22.10	22.45	21.97	22.25
1426	NYSE	FEN	Tue, Feb 23, 2010	22.20	22.20	21.63	21.96
1425	NYSE	FEN	Mon, Feb 22, 2010	22.01	22.45	22.01	22.13
1424	NYSE	FEN	Fri, Feb 19, 2010	22.01	22.25	22.00	22.17
1423	NYSE	FEN	Thu, Feb 18, 2010	21.92	22.20	21.39	22.16
1422	NYSE	FEN	Wed, Feb 17, 2010	21.97	22.15	21.89	22.15
1421	NYSE	FEN	Tue, Feb 16, 2010	21.80	21.95	21.75	21.86
1420	NYSE	FEN	Fri, Feb 12, 2010	21.62	22.00	21.50	21.69
1419	NYSE	FEN	Thu, Feb 11, 2010	22.88	22.88	22.46	22.56
1418	NYSE	FEN	Wed, Feb 10, 2010	22.64	22.70	22.30	22.70
1417	NYSE	FEN	Tue, Feb 9, 2010	22.35	22.76	22.35	22.42
1416	NYSE	FEN	Mon, Feb 8, 2010	22.18	22.70	22.05	22.38
1415	NYSE	FEN	Fri, Feb 5, 2010	22.87	23.05	22.02	22.28
1414	NYSE	FEN	Thu, Feb 4, 2010	23.40	23.40	22.86	22.99
1413	NYSE	FEN	Wed, Feb 3, 2010	23.45	23.45	23.36	23.38
1412	NYSE	FEN	Tue, Feb 2, 2010	22.96	23.53	22.87	23.47
1411	NYSE	FEN	Mon, Feb 1, 2010	22.75	22.87	22.68	22.82
1410	NYSE	FEN	Fri, Jan 29, 2010	23.38	23.40	22.51	22.52
1409	NYSE	FEN	Thu, Jan 28, 2010	23.25	23.25	22.85	23.07
1408	NYSE	FEN	Wed, Jan 27, 2010	23.50	23.50	23.06	23.09
1407	NYSE	FEN	Tue, Jan 26, 2010	23.60	23.71	23.31	23.31
1406	NYSE	FEN	Mon, Jan 25, 2010	24.10	24.10	23.50	23.50
1405	NYSE	FEN	Fri, Jan 22, 2010	23.66	24.00	23.22	23.55
1404	NYSE	FEN	Thu, Jan 21, 2010	23.72	24.07	23.39	23.59
1403	NYSE	FEN	Wed, Jan 20, 2010	23.85	24.12	23.84	24.01
1402	NYSE	FEN	Tue, Jan 19, 2010	24.04	24.12	23.87	23.94
1401	NYSE	FEN	Fri, Jan 15, 2010	23.90	23.91	23.71	23.87
1400	NYSE	FEN	Thu, Jan 14, 2010	24.00	24.00	23.70	23.76
1399	NYSE	FEN	Wed, Jan 13, 2010	24.04	24.04	23.75	23.90
1398	NYSE	FEN	Tue, Jan 12, 2010	23.94	24.07	23.85	24.05
1397	NYSE	FEN	Mon, Jan 11, 2010	24.27	24.27	23.85	23.95
1396	NYSE	FEN	Fri, Jan 8, 2010	23.87	24.04	23.87	23.99
1395	NYSE	FEN	Thu, Jan 7, 2010	24.00	24.20	23.81	24.12
1394	NYSE	FEN	Wed, Jan 6, 2010	24.30	24.37	23.93	24.02
1393	NYSE	FEN	Tue, Jan 5, 2010	23.65	24.21	23.62	24.06
1392	NYSE	FEN	Mon, Jan 4, 2010	23.50	23.58	23.46	23.57
1391	NYSE	FEN	Thu, Dec 31, 2009	23.87	23.87	23.06	23.37
1390	NYSE	FEN	Wed, Dec 30, 2009	24.24	24.33	23.75	23.83
1389	NYSE	FEN	Tue, Dec 29, 2009	24.97	24.99	24.17	24.26
1388	NYSE	FEN	Mon, Dec 28, 2009	24.88	24.98	24.85	24.88
1387	NYSE	FEN	Thu, Dec 24, 2009	24.45	24.83	24.45	24.83
1386	NYSE	FEN	Wed, Dec 23, 2009	24.70	24.70	24.28	24.35
1385	NYSE	FEN	Tue, Dec 22, 2009	24.49	24.58	24.40	24.55
1384	NYSE	FEN	Mon, Dec 21, 2009	24.85	24.85	24.22	24.43
1383	NYSE	FEN	Fri, Dec 18, 2009	25.25	25.25	24.68	24.75
1382	NYSE	FEN	Thu, Dec 17, 2009	25.00	25.20	24.45	25.20
1381	NYSE	FEN	Wed, Dec 16, 2009	24.07	25.15	24.07	25.05
1380	NYSE	FEN	Tue, Dec 15, 2009	24.63	24.63	23.70	23.97
1379	NYSE	FEN	Mon, Dec 14, 2009	23.45	23.84	23.28	23.70
1378	NYSE	FEN	Fri, Dec 11, 2009	23.35	23.50	23.10	23.35
1377	NYSE	FEN	Thu, Dec 10, 2009	23.25	23.48	23.22	23.32
1376	NYSE	FEN	Wed, Dec 9, 2009	23.00	23.19	22.98	23.15
1375	NYSE	FEN	Tue, Dec 8, 2009	22.75	22.91	22.66	22.84
1374	NYSE	FEN	Mon, Dec 7, 2009	22.30	22.84	22.30	22.83
1373	NYSE	FEN	Fri, Dec 4, 2009	22.66	22.70	22.19	22.22
1372	NYSE	FEN	Thu, Dec 3, 2009	22.53	22.60	22.27	22.41
1371	NYSE	FEN	Wed, Dec 2, 2009	22.64	22.64	22.18	22.43
1370	NYSE	FEN	Tue, Dec 1, 2009	22.64	22.64	22.47	22.55
1369	NYSE	FEN	Mon, Nov 30, 2009	22.16	22.31	22.14	22.30
1368	NYSE	FEN	Fri, Nov 27, 2009	21.79	22.27	21.79	22.20
1367	NYSE	FEN	Wed, Nov 25, 2009	22.10	22.11	22.00	22.04
1366	NYSE	FEN	Tue, Nov 24, 2009	22.18	22.19	21.60	22.00
1365	NYSE	FEN	Mon, Nov 23, 2009	21.99	22.15	21.84	22.11
1364	NYSE	FEN	Fri, Nov 20, 2009	21.60	21.91	21.55	21.84
1363	NYSE	FEN	Thu, Nov 19, 2009	22.05	22.05	21.45	21.52
1362	NYSE	FEN	Wed, Nov 18, 2009	21.95	22.03	21.69	21.92
1361	NYSE	FEN	Tue, Nov 17, 2009	21.85	22.16	21.72	21.80
1360	NYSE	FEN	Mon, Nov 16, 2009	21.25	21.75	21.16	21.72
1359	NYSE	FEN	Fri, Nov 13, 2009	22.35	22.35	21.17	21.17
1358	NYSE	FEN	Thu, Nov 12, 2009	22.10	22.34	21.75	22.06
1357	NYSE	FEN	Wed, Nov 11, 2009	21.64	22.18	21.57	22.18
1356	NYSE	FEN	Tue, Nov 10, 2009	21.50	21.54	21.39	21.54
1355	NYSE	FEN	Mon, Nov 9, 2009	21.45	21.45	21.22	21.34
1354	NYSE	FEN	Fri, Nov 6, 2009	21.27	21.35	21.15	21.23
1353	NYSE	FEN	Thu, Nov 5, 2009	21.32	21.52	21.27	21.38
1352	NYSE	FEN	Wed, Nov 4, 2009	22.10	22.26	21.16	21.30
1351	NYSE	FEN	Tue, Nov 3, 2009	21.42	21.96	21.42	21.91
1350	NYSE	FEN	Mon, Nov 2, 2009	21.90	22.05	21.45	21.96
1349	NYSE	FEN	Fri, Oct 30, 2009	21.78	22.04	21.58	21.72
1348	NYSE	FEN	Thu, Oct 29, 2009	21.70	21.97	21.57	21.82
1347	NYSE	FEN	Wed, Oct 28, 2009	22.50	22.50	21.46	21.63
1346	NYSE	FEN	Tue, Oct 27, 2009	22.30	22.66	22.28	22.40
1345	NYSE	FEN	Mon, Oct 26, 2009	22.50	22.50	22.10	22.33
1344	NYSE	FEN	Fri, Oct 23, 2009	22.47	22.82	22.20	22.38
1343	NYSE	FEN	Thu, Oct 22, 2009	22.00	22.42	21.59	22.37
1342	NYSE	FEN	Wed, Oct 21, 2009	22.62	22.73	22.15	22.20
1341	NYSE	FEN	Tue, Oct 20, 2009	22.89	23.50	22.80	22.85
1340	NYSE	FEN	Mon, Oct 19, 2009	22.78	22.90	22.70	22.81
1339	NYSE	FEN	Fri, Oct 16, 2009	22.59	22.74	22.55	22.72
1338	NYSE	FEN	Thu, Oct 15, 2009	22.49	22.66	22.30	22.55
1337	NYSE	FEN	Wed, Oct 14, 2009	22.44	22.50	22.30	22.36
1336	NYSE	FEN	Tue, Oct 13, 2009	22.10	22.22	22.03	22.22
1335	NYSE	FEN	Mon, Oct 12, 2009	21.83	22.10	21.80	22.09
1334	NYSE	FEN	Fri, Oct 9, 2009	21.63	21.71	21.50	21.66
1333	NYSE	FEN	Thu, Oct 8, 2009	21.50	21.64	21.44	21.59
1332	NYSE	FEN	Wed, Oct 7, 2009	21.65	21.66	21.35	21.47
1331	NYSE	FEN	Tue, Oct 6, 2009	21.83	21.83	21.56	21.56
1330	NYSE	FEN	Mon, Oct 5, 2009	21.73	21.73	21.51	21.61
1329	NYSE	FEN	Fri, Oct 2, 2009	21.50	21.67	21.48	21.65
1328	NYSE	FEN	Thu, Oct 1, 2009	21.67	21.67	21.49	21.58
1327	NYSE	FEN	Wed, Sep 30, 2009	21.52	21.73	21.45	21.67
1326	NYSE	FEN	Tue, Sep 29, 2009	21.28	21.46	21.23	21.45
1325	NYSE	FEN	Mon, Sep 28, 2009	21.45	21.81	21.33	21.33
1324	NYSE	FEN	Fri, Sep 25, 2009	20.75	21.25	20.75	21.25
1323	NYSE	FEN	Thu, Sep 24, 2009	21.05	21.27	20.96	21.04
1322	NYSE	FEN	Wed, Sep 23, 2009	21.00	21.40	20.99	21.28
1321	NYSE	FEN	Tue, Sep 22, 2009	21.30	21.43	20.93	21.05
1320	NYSE	FEN	Mon, Sep 21, 2009	20.92	21.29	20.72	21.29
1319	NYSE	FEN	Fri, Sep 18, 2009	21.19	21.30	21.00	21.09
1318	NYSE	FEN	Thu, Sep 17, 2009	21.19	21.19	21.02	21.15
1317	NYSE	FEN	Wed, Sep 16, 2009	21.39	21.39	21.02	21.09
1316	NYSE	FEN	Tue, Sep 15, 2009	21.14	21.30	21.10	21.22
1315	NYSE	FEN	Mon, Sep 14, 2009	20.89	21.20	20.89	21.03
1314	NYSE	FEN	Fri, Sep 11, 2009	20.79	21.45	20.79	20.92
1313	NYSE	FEN	Thu, Sep 10, 2009	20.46	20.60	20.39	20.60
1312	NYSE	FEN	Wed, Sep 9, 2009	20.26	20.44	20.17	20.40
1311	NYSE	FEN	Tue, Sep 8, 2009	19.42	20.30	19.42	20.20
1310	NYSE	FEN	Fri, Sep 4, 2009	18.97	19.61	18.86	19.35
1309	NYSE	FEN	Thu, Sep 3, 2009	19.33	19.33	18.77	18.78
1308	NYSE	FEN	Wed, Sep 2, 2009	19.62	19.63	19.04	19.30
1307	NYSE	FEN	Tue, Sep 1, 2009	19.75	19.95	19.65	19.65
1306	NYSE	FEN	Mon, Aug 31, 2009	20.05	20.17	19.89	19.98
1305	NYSE	FEN	Fri, Aug 28, 2009	20.20	20.28	20.10	20.23
1304	NYSE	FEN	Thu, Aug 27, 2009	20.29	20.29	20.03	20.24
1303	NYSE	FEN	Wed, Aug 26, 2009	19.98	20.30	19.55	20.19
1302	NYSE	FEN	Tue, Aug 25, 2009	19.86	20.25	19.86	20.20
1301	NYSE	FEN	Mon, Aug 24, 2009	19.96	20.17	19.91	20.03
1300	NYSE	FEN	Fri, Aug 21, 2009	20.25	20.25	20.08	20.08
1299	NYSE	FEN	Thu, Aug 20, 2009	20.10	20.10	19.63	20.00
1298	NYSE	FEN	Wed, Aug 19, 2009	20.50	20.66	20.01	20.23
1297	NYSE	FEN	Tue, Aug 18, 2009	21.10	21.10	20.46	20.55
1296	NYSE	FEN	Mon, Aug 17, 2009	21.21	22.00	21.03	21.10
1295	NYSE	FEN	Fri, Aug 14, 2009	22.09	22.09	21.22	21.41
1294	NYSE	FEN	Thu, Aug 13, 2009	23.14	23.14	21.95	21.95
1293	NYSE	FEN	Wed, Aug 12, 2009	21.99	22.10	21.94	22.09
1292	NYSE	FEN	Tue, Aug 11, 2009	21.18	22.09	21.18	22.09
1291	NYSE	FEN	Mon, Aug 10, 2009	22.00	22.29	22.00	22.01
1290	NYSE	FEN	Fri, Aug 7, 2009	22.24	22.33	22.10	22.32
1289	NYSE	FEN	Thu, Aug 6, 2009	21.94	22.24	21.65	22.05
1288	NYSE	FEN	Wed, Aug 5, 2009	21.22	21.82	21.20	21.75
1287	NYSE	FEN	Tue, Aug 4, 2009	20.93	21.51	20.75	21.22
1286	NYSE	FEN	Mon, Aug 3, 2009	21.44	21.57	21.33	21.41
1285	NYSE	FEN	Fri, Jul 31, 2009	21.39	21.55	20.90	21.35
1284	NYSE	FEN	Thu, Jul 30, 2009	21.13	21.28	20.98	21.27
1283	NYSE	FEN	Wed, Jul 29, 2009	20.97	21.24	20.76	21.19
1282	NYSE	FEN	Tue, Jul 28, 2009	20.72	20.88	20.64	20.79
1281	NYSE	FEN	Mon, Jul 27, 2009	20.44	20.69	20.41	20.69
1280	NYSE	FEN	Fri, Jul 24, 2009	20.41	20.54	20.36	20.54
1279	NYSE	FEN	Thu, Jul 23, 2009	20.20	20.78	20.20	20.40
1278	NYSE	FEN	Wed, Jul 22, 2009	20.86	20.86	20.07	20.30
1277	NYSE	FEN	Tue, Jul 21, 2009	21.48	21.55	21.14	21.37
1276	NYSE	FEN	Mon, Jul 20, 2009	21.84	21.84	20.91	21.39
1275	NYSE	FEN	Fri, Jul 17, 2009	20.71	21.00	20.71	21.00
1274	NYSE	FEN	Thu, Jul 16, 2009	20.16	21.25	20.16	20.92
1273	NYSE	FEN	Wed, Jul 15, 2009	19.80	20.60	19.80	20.51
1272	NYSE	FEN	Tue, Jul 14, 2009	19.19	19.66	19.19	19.66
1271	NYSE	FEN	Mon, Jul 13, 2009	18.97	19.28	18.81	19.20
1270	NYSE	FEN	Fri, Jul 10, 2009	18.63	19.19	18.63	19.02
1269	NYSE	FEN	Thu, Jul 9, 2009	18.28	18.72	18.22	18.70
1268	NYSE	FEN	Wed, Jul 8, 2009	19.54	19.60	18.25	18.40
1267	NYSE	FEN	Tue, Jul 7, 2009	21.00	21.28	19.55	19.69
1266	NYSE	FEN	Mon, Jul 6, 2009	20.70	20.80	20.69	20.80
1265	NYSE	FEN	Thu, Jul 2, 2009	20.69	20.79	20.49	20.60
1264	NYSE	FEN	Wed, Jul 1, 2009	20.35	20.77	20.34	20.54
1263	NYSE	FEN	Tue, Jun 30, 2009	20.25	20.50	20.20	20.40
1262	NYSE	FEN	Mon, Jun 29, 2009	20.00	20.27	19.81	20.12
1261	NYSE	FEN	Fri, Jun 26, 2009	19.99	20.07	19.35	19.88
1260	NYSE	FEN	Thu, Jun 25, 2009	20.00	20.16	19.71	19.84
1259	NYSE	FEN	Wed, Jun 24, 2009	19.95	19.96	19.66	19.95
1258	NYSE	FEN	Tue, Jun 23, 2009	19.90	19.95	19.35	19.86
1257	NYSE	FEN	Mon, Jun 22, 2009	20.00	20.00	19.62	19.80
1256	NYSE	FEN	Fri, Jun 19, 2009	19.25	20.00	19.12	20.00
1255	NYSE	FEN	Thu, Jun 18, 2009	19.42	19.42	18.88	19.25
1254	NYSE	FEN	Wed, Jun 17, 2009	19.05	19.49	18.75	19.00
1253	NYSE	FEN	Tue, Jun 16, 2009	19.15	19.69	19.15	19.55
1252	NYSE	FEN	Mon, Jun 15, 2009	19.58	20.00	19.14	19.17
1251	NYSE	FEN	Fri, Jun 12, 2009	19.75	19.85	19.51	19.71
1250	NYSE	FEN	Thu, Jun 11, 2009	19.42	20.22	19.42	19.90
1249	NYSE	FEN	Wed, Jun 10, 2009	19.96	20.03	19.57	19.71
1248	NYSE	FEN	Tue, Jun 9, 2009	20.20	20.20	19.87	20.05
1247	NYSE	FEN	Mon, Jun 8, 2009	20.10	20.10	19.63	20.00
1246	NYSE	FEN	Fri, Jun 5, 2009	20.37	20.65	20.00	20.30
1245	NYSE	FEN	Thu, Jun 4, 2009	20.79	20.79	20.15	20.50
1244	NYSE	FEN	Wed, Jun 3, 2009	21.20	21.20	20.50	20.70
1243	NYSE	FEN	Tue, Jun 2, 2009	20.55	20.89	20.12	20.89
1242	NYSE	FEN	Mon, Jun 1, 2009	21.15	21.16	20.25	20.41
1241	NYSE	FEN	Fri, May 29, 2009	20.28	20.75	20.28	20.45
1240	NYSE	FEN	Thu, May 28, 2009	20.55	20.55	20.09	20.17
1239	NYSE	FEN	Wed, May 27, 2009	20.15	20.90	20.08	20.40
1238	NYSE	FEN	Tue, May 26, 2009	19.82	20.10	19.78	20.10
1237	NYSE	FEN	Fri, May 22, 2009	20.00	20.00	19.85	19.95
1236	NYSE	FEN	Thu, May 21, 2009	20.00	20.00	19.70	19.85
1235	NYSE	FEN	Wed, May 20, 2009	20.74	20.74	19.85	19.95
1234	NYSE	FEN	Tue, May 19, 2009	19.43	20.10	19.42	19.90
1233	NYSE	FEN	Mon, May 18, 2009	19.60	19.65	19.06	19.49
1232	NYSE	FEN	Fri, May 15, 2009	19.93	19.93	19.28	19.43
1231	NYSE	FEN	Thu, May 14, 2009	19.34	19.99	19.29	19.60
1230	NYSE	FEN	Wed, May 13, 2009	20.14	20.14	18.92	19.50
1229	NYSE	FEN	Tue, May 12, 2009	19.02	19.50	18.50	19.25
1228	NYSE	FEN	Mon, May 11, 2009	19.00	19.27	18.90	19.14
1227	NYSE	FEN	Fri, May 8, 2009	18.82	19.35	18.82	19.16
1226	NYSE	FEN	Thu, May 7, 2009	19.17	19.20	18.75	18.75
1225	NYSE	FEN	Wed, May 6, 2009	18.89	19.02	18.62	19.02
1224	NYSE	FEN	Tue, May 5, 2009	18.30	18.63	18.05	18.60
1223	NYSE	FEN	Mon, May 4, 2009	18.08	18.35	17.85	18.10
1222	NYSE	FEN	Fri, May 1, 2009	17.54	17.93	17.30	17.80
1221	NYSE	FEN	Thu, Apr 30, 2009	17.43	17.88	17.36	17.41
1220	NYSE	FEN	Wed, Apr 29, 2009	17.05	17.51	17.02	17.50
1219	NYSE	FEN	Tue, Apr 28, 2009	17.00	17.02	16.70	17.02
1218	NYSE	FEN	Mon, Apr 27, 2009	17.10	17.10	16.52	16.83
1217	NYSE	FEN	Fri, Apr 24, 2009	18.03	18.03	16.73	16.85
1216	NYSE	FEN	Thu, Apr 23, 2009	18.17	18.17	16.92	17.10
1215	NYSE	FEN	Wed, Apr 22, 2009	17.39	17.53	17.20	17.34
1214	NYSE	FEN	Tue, Apr 21, 2009	17.60	18.00	17.45	17.98
1213	NYSE	FEN	Mon, Apr 20, 2009	17.24	17.76	17.06	17.60
1212	NYSE	FEN	Fri, Apr 17, 2009	17.59	17.59	17.47	17.53
1211	NYSE	FEN	Thu, Apr 16, 2009	17.60	17.84	17.50	17.50
1210	NYSE	FEN	Wed, Apr 15, 2009	18.17	18.20	17.56	17.60
1209	NYSE	FEN	Tue, Apr 14, 2009	18.30	18.30	18.15	18.17
1208	NYSE	FEN	Mon, Apr 13, 2009	18.72	18.72	17.83	18.25
1207	NYSE	FEN	Thu, Apr 9, 2009	18.31	18.42	17.81	18.25
1206	NYSE	FEN	Wed, Apr 8, 2009	17.60	18.32	17.60	18.17
1205	NYSE	FEN	Tue, Apr 7, 2009	17.62	17.65	17.49	17.51
1204	NYSE	FEN	Mon, Apr 6, 2009	18.16	18.16	17.81	18.00
1203	NYSE	FEN	Fri, Apr 3, 2009	18.44	18.44	18.02	18.30
1202	NYSE	FEN	Thu, Apr 2, 2009	18.30	18.40	18.25	18.30
1201	NYSE	FEN	Wed, Apr 1, 2009	18.05	18.34	18.05	18.30
1200	NYSE	FEN	Tue, Mar 31, 2009	18.45	18.45	18.07	18.25
1199	NYSE	FEN	Mon, Mar 30, 2009	19.15	19.15	18.11	18.45
1198	NYSE	FEN	Fri, Mar 27, 2009	19.16	19.16	17.49	18.49
1197	NYSE	FEN	Thu, Mar 26, 2009	18.20	18.70	18.11	18.48
1196	NYSE	FEN	Wed, Mar 25, 2009	18.24	18.24	18.06	18.11
1195	NYSE	FEN	Tue, Mar 24, 2009	17.82	18.24	17.82	18.15
1194	NYSE	FEN	Mon, Mar 23, 2009	18.10	18.24	17.86	18.24
1193	NYSE	FEN	Fri, Mar 20, 2009	17.98	18.20	16.50	17.99
1192	NYSE	FEN	Thu, Mar 19, 2009	18.05	18.14	17.98	18.14
1191	NYSE	FEN	Wed, Mar 18, 2009	17.75	18.14	17.75	18.05
1190	NYSE	FEN	Tue, Mar 17, 2009	17.92	18.17	17.85	18.15
1189	NYSE	FEN	Mon, Mar 16, 2009	17.30	18.41	17.17	17.96
1188	NYSE	FEN	Fri, Mar 13, 2009	16.30	18.17	16.30	17.30
1187	NYSE	FEN	Thu, Mar 12, 2009	15.49	16.45	14.92	16.40
1186	NYSE	FEN	Wed, Mar 11, 2009	14.60	15.26	14.60	15.10
1185	NYSE	FEN	Tue, Mar 10, 2009	13.79	14.82	13.77	14.68
1184	NYSE	FEN	Mon, Mar 9, 2009	13.98	14.29	13.79	14.03
1183	NYSE	FEN	Fri, Mar 6, 2009	14.43	14.73	14.06	14.06
1182	NYSE	FEN	Thu, Mar 5, 2009	15.30	15.30	14.13	14.20
1181	NYSE	FEN	Wed, Mar 4, 2009	14.10	15.25	14.10	15.25
1180	NYSE	FEN	Tue, Mar 3, 2009	15.53	15.57	13.30	14.07
1179	NYSE	FEN	Mon, Mar 2, 2009	17.68	17.68	15.75	15.75
1178	NYSE	FEN	Fri, Feb 27, 2009	16.51	17.89	16.51	17.58
1177	NYSE	FEN	Thu, Feb 26, 2009	16.84	17.25	16.63	17.00
1176	NYSE	FEN	Wed, Feb 25, 2009	16.00	16.46	15.83	16.46
1175	NYSE	FEN	Tue, Feb 24, 2009	16.67	16.67	15.75	16.03
1174	NYSE	FEN	Mon, Feb 23, 2009	18.35	18.35	16.70	16.71
1173	NYSE	FEN	Fri, Feb 20, 2009	16.66	17.52	16.66	17.35
1172	NYSE	FEN	Thu, Feb 19, 2009	17.20	17.44	17.09	17.19
1171	NYSE	FEN	Wed, Feb 18, 2009	17.08	17.22	16.60	17.06
1170	NYSE	FEN	Tue, Feb 17, 2009	18.46	18.46	16.78	17.22
1169	NYSE	FEN	Fri, Feb 13, 2009	18.64	19.00	18.55	18.75
1168	NYSE	FEN	Thu, Feb 12, 2009	18.82	19.05	18.81	18.82
1167	NYSE	FEN	Wed, Feb 11, 2009	19.00	19.30	18.80	18.90
1166	NYSE	FEN	Tue, Feb 10, 2009	19.04	19.09	18.48	18.55
1165	NYSE	FEN	Mon, Feb 9, 2009	19.45	19.65	18.80	19.04
1164	NYSE	FEN	Fri, Feb 6, 2009	18.41	18.93	18.16	18.89
1163	NYSE	FEN	Thu, Feb 5, 2009	19.07	19.07	18.11	18.22
1162	NYSE	FEN	Wed, Feb 4, 2009	17.90	18.49	17.57	18.16
1161	NYSE	FEN	Tue, Feb 3, 2009	17.18	17.74	17.18	17.70
1160	NYSE	FEN	Mon, Feb 2, 2009	17.74	17.98	17.39	17.57
1159	NYSE	FEN	Fri, Jan 30, 2009	18.37	18.50	17.85	17.85
1158	NYSE	FEN	Thu, Jan 29, 2009	17.83	18.36	17.34	18.05
1157	NYSE	FEN	Wed, Jan 28, 2009	17.50	17.97	17.44	17.79
1156	NYSE	FEN	Tue, Jan 27, 2009	17.80	17.80	17.15	17.38
1155	NYSE	FEN	Mon, Jan 26, 2009	16.15	17.69	16.15	17.15
1154	NYSE	FEN	Fri, Jan 23, 2009	15.99	16.20	15.90	16.15
1153	NYSE	FEN	Thu, Jan 22, 2009	16.00	16.24	15.90	15.99
1152	NYSE	FEN	Wed, Jan 21, 2009	15.95	16.04	15.65	16.04
1151	NYSE	FEN	Tue, Jan 20, 2009	16.30	16.65	16.23	16.30
1150	NYSE	FEN	Fri, Jan 16, 2009	15.89	16.61	15.89	16.32
1149	NYSE	FEN	Thu, Jan 15, 2009	16.85	16.85	15.48	15.85
1148	NYSE	FEN	Wed, Jan 14, 2009	16.84	16.84	15.40	15.75
1147	NYSE	FEN	Tue, Jan 13, 2009	15.67	16.09	15.64	15.75
1146	NYSE	FEN	Mon, Jan 12, 2009	17.16	17.16	15.67	15.79
1145	NYSE	FEN	Fri, Jan 9, 2009	16.20	16.74	15.94	16.17
1144	NYSE	FEN	Thu, Jan 8, 2009	16.19	16.28	15.65	16.09
1143	NYSE	FEN	Wed, Jan 7, 2009	16.76	16.76	16.15	16.25
1142	NYSE	FEN	Tue, Jan 6, 2009	15.76	16.80	15.75	16.80
1141	NYSE	FEN	Mon, Jan 5, 2009	14.73	15.63	14.73	15.53
1140	NYSE	FEN	Fri, Jan 2, 2009	13.90	14.62	13.72	14.62
1139	NYSE	FEN	Wed, Dec 31, 2008	13.21	13.69	13.02	13.69
1138	NYSE	FEN	Tue, Dec 30, 2008	12.67	13.00	12.65	12.96
1137	NYSE	FEN	Mon, Dec 29, 2008	13.20	13.40	12.66	12.80
1136	NYSE	FEN	Fri, Dec 26, 2008	13.00	13.16	12.98	13.11
1135	NYSE	FEN	Wed, Dec 24, 2008	12.46	13.18	12.46	13.06
1134	NYSE	FEN	Tue, Dec 23, 2008	13.35	14.00	13.00	13.10
1133	NYSE	FEN	Mon, Dec 22, 2008	14.25	14.74	13.75	13.75
1132	NYSE	FEN	Fri, Dec 19, 2008	13.75	14.75	13.75	14.50
1131	NYSE	FEN	Thu, Dec 18, 2008	13.85	13.90	13.28	13.60
1130	NYSE	FEN	Wed, Dec 17, 2008	13.75	13.93	13.64	13.77
1129	NYSE	FEN	Tue, Dec 16, 2008	13.85	13.95	13.40	13.80
1128	NYSE	FEN	Mon, Dec 15, 2008	14.20	14.20	13.46	13.65
1127	NYSE	FEN	Fri, Dec 12, 2008	13.55	13.65	13.37	13.45
1126	NYSE	FEN	Thu, Dec 11, 2008	13.57	13.85	13.49	13.66
1125	NYSE	FEN	Wed, Dec 10, 2008	14.50	14.50	13.50	13.68
1124	NYSE	FEN	Tue, Dec 9, 2008	13.85	14.15	13.74	13.75
1123	NYSE	FEN	Mon, Dec 8, 2008	14.00	14.20	13.99	14.13
1122	NYSE	FEN	Fri, Dec 5, 2008	14.18	14.25	13.62	14.02
1121	NYSE	FEN	Thu, Dec 4, 2008	15.65	15.95	14.31	14.50
1120	NYSE	FEN	Wed, Dec 3, 2008	13.41	14.50	13.13	14.50
1119	NYSE	FEN	Tue, Dec 2, 2008	14.10	14.40	14.00	14.40
1118	NYSE	FEN	Mon, Dec 1, 2008	14.09	14.40	13.34	13.50
1117	NYSE	FEN	Fri, Nov 28, 2008	14.38	14.40	13.92	14.40
1116	NYSE	FEN	Wed, Nov 26, 2008	13.19	14.20	13.19	14.20
1115	NYSE	FEN	Tue, Nov 25, 2008	13.21	14.40	13.18	13.40
1114	NYSE	FEN	Mon, Nov 24, 2008	12.50	13.45	12.50	13.45
1113	NYSE	FEN	Fri, Nov 21, 2008	11.06	12.76	11.06	12.10
1112	NYSE	FEN	Thu, Nov 20, 2008	13.21	13.21	11.21	11.21
1111	NYSE	FEN	Wed, Nov 19, 2008	14.51	14.51	13.41	13.56
1110	NYSE	FEN	Tue, Nov 18, 2008	15.00	15.08	14.40	14.50
1109	NYSE	FEN	Mon, Nov 17, 2008	14.90	15.25	14.57	14.88
1108	NYSE	FEN	Fri, Nov 14, 2008	15.30	15.38	15.01	15.01
1107	NYSE	FEN	Thu, Nov 13, 2008	16.01	16.21	15.31	15.66
1106	NYSE	FEN	Wed, Nov 12, 2008	16.74	16.81	16.23	16.25
1105	NYSE	FEN	Tue, Nov 11, 2008	17.35	17.44	16.56	17.00
1104	NYSE	FEN	Mon, Nov 10, 2008	17.72	18.03	17.50	17.80
1103	NYSE	FEN	Fri, Nov 7, 2008	18.23	18.60	17.31	17.59
1102	NYSE	FEN	Thu, Nov 6, 2008	18.40	18.80	17.90	18.04
1101	NYSE	FEN	Wed, Nov 5, 2008	19.20	19.40	18.70	18.70
1100	NYSE	FEN	Tue, Nov 4, 2008	18.99	19.40	18.86	19.40
1099	NYSE	FEN	Mon, Nov 3, 2008	18.05	19.00	18.05	18.60
1098	NYSE	FEN	Fri, Oct 31, 2008	17.90	18.30	17.82	18.11
1097	NYSE	FEN	Thu, Oct 30, 2008	18.00	18.92	17.80	17.98
1096	NYSE	FEN	Wed, Oct 29, 2008	17.00	18.00	17.00	17.75
1095	NYSE	FEN	Tue, Oct 28, 2008	17.81	17.81	16.55	17.46
1094	NYSE	FEN	Mon, Oct 27, 2008	16.88	17.70	16.24	16.40
1093	NYSE	FEN	Fri, Oct 24, 2008	17.13	18.01	16.62	17.81
1092	NYSE	FEN	Thu, Oct 23, 2008	18.22	18.80	18.22	18.65
1091	NYSE	FEN	Wed, Oct 22, 2008	17.33	18.90	17.11	18.37
1090	NYSE	FEN	Tue, Oct 21, 2008	19.15	19.30	18.51	18.90
1089	NYSE	FEN	Mon, Oct 20, 2008	18.84	19.55	18.84	19.40
1088	NYSE	FEN	Fri, Oct 17, 2008	18.20	19.00	18.20	19.00
1087	NYSE	FEN	Thu, Oct 16, 2008	17.20	18.60	17.20	18.20
1086	NYSE	FEN	Wed, Oct 15, 2008	19.24	19.24	16.80	17.63
1085	NYSE	FEN	Tue, Oct 14, 2008	18.43	23.05	17.80	18.00
1084	NYSE	FEN	Mon, Oct 13, 2008	14.25	17.00	14.25	17.00
1083	NYSE	FEN	Fri, Oct 10, 2008	14.96	15.00	11.67	13.50
1082	NYSE	FEN	Thu, Oct 9, 2008	16.35	16.42	14.95	15.33
1081	NYSE	FEN	Wed, Oct 8, 2008	18.00	18.00	14.85	16.12
1080	NYSE	FEN	Tue, Oct 7, 2008	17.22	19.86	17.22	18.40
1079	NYSE	FEN	Mon, Oct 6, 2008	19.41	20.09	17.75	18.18
1078	NYSE	FEN	Fri, Oct 3, 2008	20.00	20.40	20.00	20.15
1077	NYSE	FEN	Thu, Oct 2, 2008	21.14	21.14	19.70	19.72
1076	NYSE	FEN	Wed, Oct 1, 2008	19.75	20.66	19.50	20.20
1075	NYSE	FEN	Tue, Sep 30, 2008	17.70	19.80	17.45	19.50
1074	NYSE	FEN	Mon, Sep 29, 2008	19.13	19.85	18.00	18.00
1073	NYSE	FEN	Fri, Sep 26, 2008	20.22	20.75	19.53	19.85
1072	NYSE	FEN	Thu, Sep 25, 2008	22.14	22.14	20.16	20.55
1071	NYSE	FEN	Wed, Sep 24, 2008	23.10	23.10	22.28	22.28
1070	NYSE	FEN	Tue, Sep 23, 2008	23.00	23.00	22.40	22.75
1069	NYSE	FEN	Mon, Sep 22, 2008	22.92	23.50	22.61	22.80
1068	NYSE	FEN	Fri, Sep 19, 2008	21.25	23.50	20.24	23.50
1067	NYSE	FEN	Thu, Sep 18, 2008	20.55	21.10	20.25	21.07
1066	NYSE	FEN	Wed, Sep 17, 2008	21.68	21.68	20.13	20.70
1065	NYSE	FEN	Tue, Sep 16, 2008	21.45	21.80	21.00	21.03
1064	NYSE	FEN	Mon, Sep 15, 2008	22.80	22.80	21.72	21.72
1063	NYSE	FEN	Fri, Sep 12, 2008	22.38	23.33	21.83	22.80
1062	NYSE	FEN	Thu, Sep 11, 2008	23.65	23.65	23.11	23.30
1061	NYSE	FEN	Wed, Sep 10, 2008	23.70	23.75	23.33	23.55
1060	NYSE	FEN	Tue, Sep 9, 2008	23.75	23.75	23.10	23.60
1059	NYSE	FEN	Mon, Sep 8, 2008	24.14	24.14	23.32	23.60
1058	NYSE	FEN	Fri, Sep 5, 2008	23.94	23.94	22.90	23.20
1057	NYSE	FEN	Thu, Sep 4, 2008	23.83	23.85	23.13	23.40
1056	NYSE	FEN	Wed, Sep 3, 2008	23.84	23.94	23.59	23.65
1055	NYSE	FEN	Tue, Sep 2, 2008	23.80	24.25	23.47	23.68
1054	NYSE	FEN	Fri, Aug 29, 2008	23.90	24.11	23.90	24.05
1053	NYSE	FEN	Thu, Aug 28, 2008	23.45	24.12	23.45	23.94
1052	NYSE	FEN	Wed, Aug 27, 2008	23.54	23.72	23.48	23.72
1051	NYSE	FEN	Tue, Aug 26, 2008	23.10	23.39	23.10	23.38
1050	NYSE	FEN	Mon, Aug 25, 2008	23.30	23.30	22.86	23.06
1049	NYSE	FEN	Fri, Aug 22, 2008	22.80	23.07	22.69	23.05
1048	NYSE	FEN	Thu, Aug 21, 2008	22.70	22.91	22.57	22.80
1047	NYSE	FEN	Wed, Aug 20, 2008	22.37	22.80	22.27	22.50
1046	NYSE	FEN	Tue, Aug 19, 2008	22.76	22.76	21.78	22.22
1045	NYSE	FEN	Mon, Aug 18, 2008	22.01	22.01	21.80	21.80
1044	NYSE	FEN	Fri, Aug 15, 2008	21.86	22.06	21.60	22.05
1043	NYSE	FEN	Thu, Aug 14, 2008	21.48	21.76	21.48	21.76
1042	NYSE	FEN	Wed, Aug 13, 2008	21.51	21.69	21.41	21.61
1041	NYSE	FEN	Tue, Aug 12, 2008	21.52	21.72	21.25	21.55
1040	NYSE	FEN	Mon, Aug 11, 2008	21.85	22.76	21.42	21.56
1039	NYSE	FEN	Fri, Aug 8, 2008	21.56	21.81	21.41	21.42
1038	NYSE	FEN	Thu, Aug 7, 2008	21.33	21.56	21.25	21.56
1037	NYSE	FEN	Wed, Aug 6, 2008	21.14	21.38	21.09	21.27
1036	NYSE	FEN	Tue, Aug 5, 2008	21.09	21.24	20.95	21.18
1035	NYSE	FEN	Mon, Aug 4, 2008	21.07	21.70	21.07	21.22
1034	NYSE	FEN	Fri, Aug 1, 2008	21.43	21.80	21.43	21.64
1033	NYSE	FEN	Thu, Jul 31, 2008	22.76	22.76	21.40	21.40
1032	NYSE	FEN	Wed, Jul 30, 2008	21.20	21.72	21.17	21.72
1031	NYSE	FEN	Tue, Jul 29, 2008	21.01	21.41	21.01	21.24
1030	NYSE	FEN	Mon, Jul 28, 2008	21.18	21.18	20.87	20.96
1029	NYSE	FEN	Fri, Jul 25, 2008	21.10	21.25	20.75	20.76
1028	NYSE	FEN	Thu, Jul 24, 2008	21.86	21.86	21.15	21.16
1027	NYSE	FEN	Wed, Jul 23, 2008	23.45	23.45	21.74	21.80
1026	NYSE	FEN	Tue, Jul 22, 2008	21.80	23.45	21.80	22.15
1025	NYSE	FEN	Mon, Jul 21, 2008	21.89	22.25	21.86	22.25
1024	NYSE	FEN	Fri, Jul 18, 2008	21.54	21.94	21.53	21.94
1023	NYSE	FEN	Thu, Jul 17, 2008	22.25	22.55	22.12	22.30
1022	NYSE	FEN	Wed, Jul 16, 2008	22.04	22.15	21.61	22.15
1021	NYSE	FEN	Tue, Jul 15, 2008	22.99	22.99	21.89	22.04
1020	NYSE	FEN	Mon, Jul 14, 2008	22.90	22.90	21.98	22.05
1019	NYSE	FEN	Fri, Jul 11, 2008	21.70	22.11	21.70	22.11
1018	NYSE	FEN	Thu, Jul 10, 2008	21.54	21.80	21.52	21.70
1017	NYSE	FEN	Wed, Jul 9, 2008	21.55	21.77	21.45	21.50
1016	NYSE	FEN	Tue, Jul 8, 2008	23.04	23.04	21.50	21.50
1015	NYSE	FEN	Mon, Jul 7, 2008	21.92	22.22	21.69	21.90
1014	NYSE	FEN	Thu, Jul 3, 2008	23.34	23.35	21.54	22.18
1013	NYSE	FEN	Wed, Jul 2, 2008	22.81	22.81	22.42	22.42
1012	NYSE	FEN	Tue, Jul 1, 2008	23.44	23.44	22.62	22.70
1011	NYSE	FEN	Mon, Jun 30, 2008	22.90	22.90	22.70	22.70
1010	NYSE	FEN	Fri, Jun 27, 2008	23.01	23.16	22.85	22.88
1009	NYSE	FEN	Thu, Jun 26, 2008	24.45	24.45	23.01	23.04
1008	NYSE	FEN	Wed, Jun 25, 2008	23.86	24.04	23.75	23.80
1007	NYSE	FEN	Tue, Jun 24, 2008	23.92	24.38	23.90	24.04
1006	NYSE	FEN	Mon, Jun 23, 2008	23.91	24.00	23.82	23.95
1005	NYSE	FEN	Fri, Jun 20, 2008	23.95	23.95	23.84	23.85
1004	NYSE	FEN	Thu, Jun 19, 2008	24.79	24.79	24.00	24.00
1003	NYSE	FEN	Wed, Jun 18, 2008	24.08	24.27	24.05	24.18
1002	NYSE	FEN	Tue, Jun 17, 2008	24.18	24.25	24.05	24.06
1001	NYSE	FEN	Mon, Jun 16, 2008	24.23	24.28	24.05	24.20
1000	NYSE	FEN	Fri, Jun 13, 2008	23.84	24.23	23.84	24.23
999	NYSE	FEN	Thu, Jun 12, 2008	23.54	23.94	23.28	23.85
998	NYSE	FEN	Wed, Jun 11, 2008	23.67	23.81	23.64	23.76
997	NYSE	FEN	Tue, Jun 10, 2008	23.75	23.89	23.66	23.81
996	NYSE	FEN	Mon, Jun 9, 2008	25.82	27.00	23.76	23.87
995	NYSE	FEN	Fri, Jun 6, 2008	23.99	23.99	23.70	23.76
994	NYSE	FEN	Thu, Jun 5, 2008	23.55	23.93	23.49	23.93
993	NYSE	FEN	Wed, Jun 4, 2008	23.39	23.48	23.39	23.46
992	NYSE	FEN	Tue, Jun 3, 2008	23.63	23.69	23.32	23.35
991	NYSE	FEN	Mon, Jun 2, 2008	23.86	23.93	23.38	23.69
990	NYSE	FEN	Fri, May 30, 2008	23.76	24.13	23.76	23.86
989	NYSE	FEN	Thu, May 29, 2008	24.03	24.08	23.88	23.97
988	NYSE	FEN	Wed, May 28, 2008	24.27	24.33	24.03	24.03
987	NYSE	FEN	Tue, May 27, 2008	24.57	24.60	24.28	24.28
986	NYSE	FEN	Fri, May 23, 2008	25.82	25.82	24.52	24.56
985	NYSE	FEN	Thu, May 22, 2008	25.22	25.22	24.82	24.82
984	NYSE	FEN	Wed, May 21, 2008	25.33	25.33	25.02	25.02
983	NYSE	FEN	Tue, May 20, 2008	25.24	25.28	25.13	25.23
982	NYSE	FEN	Mon, May 19, 2008	25.18	25.36	25.06	25.12
981	NYSE	FEN	Fri, May 16, 2008	25.36	25.40	25.07	25.25
980	NYSE	FEN	Thu, May 15, 2008	25.58	25.70	25.18	25.19
979	NYSE	FEN	Wed, May 14, 2008	25.60	25.65	25.46	25.46
978	NYSE	FEN	Tue, May 13, 2008	25.80	25.85	25.52	25.67
977	NYSE	FEN	Mon, May 12, 2008	25.81	25.84	25.61	25.75
976	NYSE	FEN	Fri, May 9, 2008	25.50	25.88	25.50	25.86
975	NYSE	FEN	Thu, May 8, 2008	25.26	25.46	25.21	25.46
974	NYSE	FEN	Wed, May 7, 2008	25.18	25.29	25.07	25.25
973	NYSE	FEN	Tue, May 6, 2008	24.81	25.05	24.62	25.05
972	NYSE	FEN	Mon, May 5, 2008	24.67	24.89	24.54	24.79
971	NYSE	FEN	Fri, May 2, 2008	24.60	24.71	24.41	24.71
970	NYSE	FEN	Thu, May 1, 2008	26.04	26.04	24.12	24.45
969	NYSE	FEN	Wed, Apr 30, 2008	25.96	25.96	24.10	24.11
968	NYSE	FEN	Tue, Apr 29, 2008	23.84	24.10	23.80	24.02
967	NYSE	FEN	Mon, Apr 28, 2008	24.40	24.50	23.94	24.17
966	NYSE	FEN	Fri, Apr 25, 2008	24.99	24.99	23.23	24.48
965	NYSE	FEN	Thu, Apr 24, 2008	24.89	24.89	23.20	23.51
964	NYSE	FEN	Wed, Apr 23, 2008	23.99	23.99	23.40	23.58
963	NYSE	FEN	Tue, Apr 22, 2008	23.04	23.70	23.04	23.70
962	NYSE	FEN	Mon, Apr 21, 2008	22.96	23.32	22.96	23.22
961	NYSE	FEN	Fri, Apr 18, 2008	23.21	23.42	23.14	23.32
960	NYSE	FEN	Thu, Apr 17, 2008	23.95	24.05	23.56	23.56
959	NYSE	FEN	Wed, Apr 16, 2008	23.11	23.90	23.08	23.64
958	NYSE	FEN	Tue, Apr 15, 2008	23.15	23.15	23.00	23.00
957	NYSE	FEN	Mon, Apr 14, 2008	23.08	23.19	22.83	23.00
956	NYSE	FEN	Fri, Apr 11, 2008	23.31	23.52	23.00	23.15
955	NYSE	FEN	Thu, Apr 10, 2008	23.20	23.46	23.16	23.45
954	NYSE	FEN	Wed, Apr 9, 2008	23.00	23.25	22.94	23.20
953	NYSE	FEN	Tue, Apr 8, 2008	22.83	22.95	22.78	22.90
952	NYSE	FEN	Mon, Apr 7, 2008	22.65	23.20	22.65	22.87
951	NYSE	FEN	Fri, Apr 4, 2008	22.75	23.05	22.65	22.80
950	NYSE	FEN	Thu, Apr 3, 2008	22.35	22.65	22.35	22.65
949	NYSE	FEN	Wed, Apr 2, 2008	22.44	22.54	22.30	22.35
948	NYSE	FEN	Tue, Apr 1, 2008	22.11	22.41	22.04	22.41
947	NYSE	FEN	Mon, Mar 31, 2008	22.36	22.36	21.96	21.96
946	NYSE	FEN	Fri, Mar 28, 2008	22.10	22.52	22.08	22.42
945	NYSE	FEN	Thu, Mar 27, 2008	21.73	22.35	21.73	22.25
944	NYSE	FEN	Wed, Mar 26, 2008	22.00	22.29	21.94	22.29
943	NYSE	FEN	Tue, Mar 25, 2008	21.39	21.90	21.33	21.88
942	NYSE	FEN	Mon, Mar 24, 2008	20.97	21.60	20.97	21.41
941	NYSE	FEN	Thu, Mar 20, 2008	21.41	21.41	20.93	21.22
940	NYSE	FEN	Wed, Mar 19, 2008	21.46	21.60	21.20	21.45
939	NYSE	FEN	Tue, Mar 18, 2008	21.69	21.82	21.15	21.42
938	NYSE	FEN	Mon, Mar 17, 2008	21.75	21.75	21.31	21.38
937	NYSE	FEN	Fri, Mar 14, 2008	22.57	22.57	21.76	21.76
936	NYSE	FEN	Thu, Mar 13, 2008	22.15	22.47	21.96	22.36
935	NYSE	FEN	Wed, Mar 12, 2008	22.40	22.44	22.14	22.28
934	NYSE	FEN	Tue, Mar 11, 2008	23.22	23.22	21.96	22.27
933	NYSE	FEN	Mon, Mar 10, 2008	22.36	22.36	21.76	21.91
932	NYSE	FEN	Fri, Mar 7, 2008	22.26	22.50	22.25	22.33
931	NYSE	FEN	Thu, Mar 6, 2008	22.72	22.80	22.28	22.46
930	NYSE	FEN	Wed, Mar 5, 2008	22.33	22.76	21.71	22.76
929	NYSE	FEN	Tue, Mar 4, 2008	22.54	22.59	22.36	22.59
928	NYSE	FEN	Mon, Mar 3, 2008	22.92	23.01	22.50	22.60
927	NYSE	FEN	Fri, Feb 29, 2008	23.40	23.40	22.87	22.87
926	NYSE	FEN	Thu, Feb 28, 2008	23.56	23.64	23.28	23.48
925	NYSE	FEN	Wed, Feb 27, 2008	23.92	23.92	23.37	23.56
924	NYSE	FEN	Tue, Feb 26, 2008	23.80	23.80	23.30	23.64
923	NYSE	FEN	Mon, Feb 25, 2008	23.42	24.16	23.42	23.60
922	NYSE	FEN	Fri, Feb 22, 2008	23.20	23.30	23.05	23.30
921	NYSE	FEN	Thu, Feb 21, 2008	23.26	23.54	23.00	23.12
920	NYSE	FEN	Wed, Feb 20, 2008	23.02	23.26	22.92	23.25
919	NYSE	FEN	Tue, Feb 19, 2008	23.17	23.56	23.03	23.19
918	NYSE	FEN	Fri, Feb 15, 2008	23.49	23.69	23.25	23.50
917	NYSE	FEN	Thu, Feb 14, 2008	23.44	24.48	23.44	23.74
916	NYSE	FEN	Wed, Feb 13, 2008	24.50	24.57	24.19	24.31
915	NYSE	FEN	Tue, Feb 12, 2008	24.55	24.59	24.38	24.50
914	NYSE	FEN	Mon, Feb 11, 2008	24.50	24.54	24.26	24.38
913	NYSE	FEN	Fri, Feb 8, 2008	23.97	24.50	23.97	24.30
912	NYSE	FEN	Thu, Feb 7, 2008	24.02	24.19	23.66	24.07
911	NYSE	FEN	Wed, Feb 6, 2008	24.00	24.25	24.00	24.06
910	NYSE	FEN	Tue, Feb 5, 2008	24.02	24.11	23.98	24.00
909	NYSE	FEN	Mon, Feb 4, 2008	24.05	24.14	23.91	24.07
908	NYSE	FEN	Fri, Feb 1, 2008	23.68	24.02	23.68	24.00
907	NYSE	FEN	Thu, Jan 31, 2008	24.46	24.46	23.00	23.55
906	NYSE	FEN	Wed, Jan 30, 2008	22.69	24.50	22.60	23.02
905	NYSE	FEN	Tue, Jan 29, 2008	23.26	23.26	22.50	22.88
904	NYSE	FEN	Mon, Jan 28, 2008	23.13	23.13	22.49	22.75
903	NYSE	FEN	Fri, Jan 25, 2008	23.24	23.24	22.04	22.78
902	NYSE	FEN	Thu, Jan 24, 2008	21.24	22.07	21.16	22.07
901	NYSE	FEN	Wed, Jan 23, 2008	21.26	22.10	20.84	21.16
900	NYSE	FEN	Tue, Jan 22, 2008	21.55	21.83	21.29	21.75
899	NYSE	FEN	Fri, Jan 18, 2008	22.36	22.62	22.19	22.28
898	NYSE	FEN	Thu, Jan 17, 2008	23.03	23.43	22.29	22.39
897	NYSE	FEN	Wed, Jan 16, 2008	23.35	23.48	23.13	23.48
896	NYSE	FEN	Tue, Jan 15, 2008	23.62	23.70	22.99	23.35
895	NYSE	FEN	Mon, Jan 14, 2008	23.86	23.90	23.80	23.80
894	NYSE	FEN	Fri, Jan 11, 2008	24.07	24.07	23.80	23.80
893	NYSE	FEN	Thu, Jan 10, 2008	23.90	24.24	23.80	24.05
892	NYSE	FEN	Wed, Jan 9, 2008	24.19	24.20	23.85	23.90
891	NYSE	FEN	Tue, Jan 8, 2008	24.25	24.30	24.20	24.23
890	NYSE	FEN	Mon, Jan 7, 2008	24.55	24.55	24.17	24.30
889	NYSE	FEN	Fri, Jan 4, 2008	24.36	24.60	24.36	24.58
888	NYSE	FEN	Thu, Jan 3, 2008	24.24	24.66	24.12	24.57
887	NYSE	FEN	Wed, Jan 2, 2008	24.25	24.45	24.25	24.30
886	NYSE	FEN	Mon, Dec 31, 2007	23.99	24.63	23.83	24.56
885	NYSE	FEN	Fri, Dec 28, 2007	23.55	24.04	23.24	23.85
884	NYSE	FEN	Thu, Dec 27, 2007	23.15	23.56	23.02	23.38
883	NYSE	FEN	Wed, Dec 26, 2007	22.46	23.47	22.46	23.10
882	NYSE	FEN	Mon, Dec 24, 2007	21.75	22.48	21.75	22.48
881	NYSE	FEN	Fri, Dec 21, 2007	21.98	21.99	21.51	21.75
880	NYSE	FEN	Thu, Dec 20, 2007	21.75	22.10	21.75	21.93
879	NYSE	FEN	Wed, Dec 19, 2007	21.81	22.17	21.60	21.71
878	NYSE	FEN	Tue, Dec 18, 2007	22.04	22.19	22.00	22.19
877	NYSE	FEN	Mon, Dec 17, 2007	22.65	22.79	21.92	21.98
876	NYSE	FEN	Fri, Dec 14, 2007	22.85	22.99	22.57	22.58
875	NYSE	FEN	Thu, Dec 13, 2007	23.10	23.18	22.93	22.93
874	NYSE	FEN	Wed, Dec 12, 2007	23.71	23.81	23.17	23.17
873	NYSE	FEN	Tue, Dec 11, 2007	23.50	23.62	23.46	23.46
872	NYSE	FEN	Mon, Dec 10, 2007	23.95	23.98	23.62	23.62
871	NYSE	FEN	Fri, Dec 7, 2007	23.86	24.05	23.86	23.90
870	NYSE	FEN	Thu, Dec 6, 2007	24.00	24.00	23.70	23.88
869	NYSE	FEN	Wed, Dec 5, 2007	23.95	24.24	23.90	24.10
868	NYSE	FEN	Tue, Dec 4, 2007	23.20	23.98	23.20	23.92
867	NYSE	FEN	Mon, Dec 3, 2007	23.80	23.95	23.80	23.95
866	NYSE	FEN	Fri, Nov 30, 2007	23.30	23.98	23.26	23.91
865	NYSE	FEN	Thu, Nov 29, 2007	23.28	23.45	22.83	23.10
864	NYSE	FEN	Wed, Nov 28, 2007	22.85	23.78	22.85	23.51
863	NYSE	FEN	Tue, Nov 27, 2007	22.96	23.06	22.84	23.04
862	NYSE	FEN	Mon, Nov 26, 2007	23.07	23.11	22.88	22.90
861	NYSE	FEN	Fri, Nov 23, 2007	22.68	22.95	22.65	22.95
860	NYSE	FEN	Wed, Nov 21, 2007	22.75	23.70	22.28	22.65
859	NYSE	FEN	Tue, Nov 20, 2007	23.05	23.45	22.84	22.85
858	NYSE	FEN	Mon, Nov 19, 2007	23.38	23.38	23.09	23.12
857	NYSE	FEN	Fri, Nov 16, 2007	23.40	23.54	23.30	23.49
856	NYSE	FEN	Thu, Nov 15, 2007	23.71	23.83	23.45	23.45
855	NYSE	FEN	Wed, Nov 14, 2007	23.70	23.87	23.70	23.78
854	NYSE	FEN	Tue, Nov 13, 2007	23.65	23.82	23.48	23.76
853	NYSE	FEN	Mon, Nov 12, 2007	23.96	24.00	23.65	23.74
852	NYSE	FEN	Fri, Nov 9, 2007	24.00	24.06	23.57	24.04
851	NYSE	FEN	Thu, Nov 8, 2007	24.37	24.37	23.90	24.10
850	NYSE	FEN	Wed, Nov 7, 2007	24.55	24.55	24.30	24.36
849	NYSE	FEN	Tue, Nov 6, 2007	24.44	24.58	24.37	24.55
848	NYSE	FEN	Mon, Nov 5, 2007	24.35	24.54	24.32	24.38
847	NYSE	FEN	Fri, Nov 2, 2007	24.76	24.94	24.54	24.60
846	NYSE	FEN	Thu, Nov 1, 2007	24.68	24.90	24.58	24.76
845	NYSE	FEN	Wed, Oct 31, 2007	24.51	24.87	24.40	24.81
844	NYSE	FEN	Tue, Oct 30, 2007	24.69	24.69	24.35	24.45
843	NYSE	FEN	Mon, Oct 29, 2007	24.73	25.43	24.58	24.75
842	NYSE	FEN	Fri, Oct 26, 2007	24.70	24.87	24.53	24.68
841	NYSE	FEN	Thu, Oct 25, 2007	24.69	24.70	24.50	24.70
840	NYSE	FEN	Wed, Oct 24, 2007	24.71	24.71	24.61	24.65
839	NYSE	FEN	Tue, Oct 23, 2007	24.72	24.94	24.69	24.71
838	NYSE	FEN	Mon, Oct 22, 2007	25.12	25.12	24.70	24.82
837	NYSE	FEN	Fri, Oct 19, 2007	25.58	25.68	25.17	25.20
836	NYSE	FEN	Thu, Oct 18, 2007	25.63	25.91	25.63	25.80
835	NYSE	FEN	Wed, Oct 17, 2007	26.15	26.45	26.00	26.14
834	NYSE	FEN	Tue, Oct 16, 2007	26.20	26.30	26.10	26.15
833	NYSE	FEN	Mon, Oct 15, 2007	26.39	26.42	26.20	26.35
832	NYSE	FEN	Fri, Oct 12, 2007	26.30	26.60	26.30	26.45
831	NYSE	FEN	Thu, Oct 11, 2007	26.00	26.50	26.00	26.33
830	NYSE	FEN	Wed, Oct 10, 2007	25.15	26.05	25.15	26.00
829	NYSE	FEN	Tue, Oct 9, 2007	25.12	25.54	25.12	25.53
828	NYSE	FEN	Mon, Oct 8, 2007	25.30	25.35	25.05	25.15
827	NYSE	FEN	Fri, Oct 5, 2007	24.80	25.28	24.80	25.28
826	NYSE	FEN	Thu, Oct 4, 2007	24.25	24.78	24.25	24.78
825	NYSE	FEN	Wed, Oct 3, 2007	24.53	24.64	24.24	24.30
824	NYSE	FEN	Tue, Oct 2, 2007	24.68	24.78	24.52	24.73
823	NYSE	FEN	Mon, Oct 1, 2007	24.80	24.80	24.64	24.68
822	NYSE	FEN	Fri, Sep 28, 2007	24.62	24.81	24.47	24.78
821	NYSE	FEN	Thu, Sep 27, 2007	24.68	24.85	24.53	24.57
820	NYSE	FEN	Wed, Sep 26, 2007	25.00	25.00	24.53	24.69
819	NYSE	FEN	Tue, Sep 25, 2007	25.05	25.46	24.75	24.90
818	NYSE	FEN	Mon, Sep 24, 2007	25.50	25.60	25.15	25.15
817	NYSE	FEN	Fri, Sep 21, 2007	25.28	25.44	25.20	25.40
816	NYSE	FEN	Thu, Sep 20, 2007	25.10	25.31	25.10	25.15
815	NYSE	FEN	Wed, Sep 19, 2007	25.50	25.76	25.15	25.30
814	NYSE	FEN	Tue, Sep 18, 2007	25.48	25.50	24.88	25.34
813	NYSE	FEN	Mon, Sep 17, 2007	25.95	25.97	25.24	25.45
812	NYSE	FEN	Fri, Sep 14, 2007	26.16	26.25	25.85	25.85
811	NYSE	FEN	Thu, Sep 13, 2007	25.86	26.17	25.74	26.17
810	NYSE	FEN	Wed, Sep 12, 2007	25.22	26.00	25.12	25.88
809	NYSE	FEN	Tue, Sep 11, 2007	25.89	26.30	25.14	25.35
808	NYSE	FEN	Mon, Sep 10, 2007	26.80	26.80	25.35	25.84
807	NYSE	FEN	Fri, Sep 7, 2007	26.75	27.55	26.73	26.90
806	NYSE	FEN	Thu, Sep 6, 2007	26.60	26.90	26.54	26.64
805	NYSE	FEN	Wed, Sep 5, 2007	26.45	26.68	26.18	26.58
804	NYSE	FEN	Tue, Sep 4, 2007	26.25	26.49	26.20	26.49
803	NYSE	FEN	Fri, Aug 31, 2007	26.05	26.37	26.05	26.15
802	NYSE	FEN	Thu, Aug 30, 2007	25.95	25.99	25.60	25.87
801	NYSE	FEN	Wed, Aug 29, 2007	25.95	26.46	25.85	26.10
800	NYSE	FEN	Tue, Aug 28, 2007	26.17	26.17	25.52	25.59
799	NYSE	FEN	Mon, Aug 27, 2007	25.66	26.17	25.65	26.17
798	NYSE	FEN	Fri, Aug 24, 2007	25.15	25.78	25.14	25.78
797	NYSE	FEN	Thu, Aug 23, 2007	25.44	25.68	25.27	25.35
796	NYSE	FEN	Wed, Aug 22, 2007	24.60	25.57	24.60	25.47
795	NYSE	FEN	Tue, Aug 21, 2007	24.25	24.80	24.00	24.56
794	NYSE	FEN	Mon, Aug 20, 2007	23.45	24.48	23.45	24.15
793	NYSE	FEN	Fri, Aug 17, 2007	22.72	24.98	22.70	23.30
792	NYSE	FEN	Thu, Aug 16, 2007	23.44	23.50	21.80	22.65
791	NYSE	FEN	Wed, Aug 15, 2007	24.60	24.90	24.10	24.10
790	NYSE	FEN	Tue, Aug 14, 2007	25.39	25.40	24.70	24.80
789	NYSE	FEN	Mon, Aug 13, 2007	24.92	25.40	24.92	25.40
788	NYSE	FEN	Fri, Aug 10, 2007	25.14	25.14	24.15	24.80
787	NYSE	FEN	Thu, Aug 9, 2007	25.43	25.60	25.16	25.29
786	NYSE	FEN	Wed, Aug 8, 2007	25.11	25.87	25.11	25.80
785	NYSE	FEN	Tue, Aug 7, 2007	24.12	25.15	23.03	25.15
784	NYSE	FEN	Mon, Aug 6, 2007	25.16	25.27	23.09	23.92
783	NYSE	FEN	Fri, Aug 3, 2007	26.19	26.33	20.00	25.10
782	NYSE	FEN	Thu, Aug 2, 2007	26.65	26.65	26.13	26.19
781	NYSE	FEN	Wed, Aug 1, 2007	27.59	27.59	26.55	26.67
780	NYSE	FEN	Tue, Jul 31, 2007	27.89	28.23	27.56	27.59
779	NYSE	FEN	Mon, Jul 30, 2007	27.91	27.92	27.65	27.85
778	NYSE	FEN	Fri, Jul 27, 2007	27.80	28.08	27.50	28.00
777	NYSE	FEN	Thu, Jul 26, 2007	28.30	28.55	27.41	27.80
776	NYSE	FEN	Wed, Jul 25, 2007	28.35	28.50	28.35	28.35
775	NYSE	FEN	Tue, Jul 24, 2007	28.55	28.59	28.25	28.44
774	NYSE	FEN	Mon, Jul 23, 2007	28.91	29.01	28.60	28.60
773	NYSE	FEN	Fri, Jul 20, 2007	29.11	29.16	28.60	28.91
772	NYSE	FEN	Thu, Jul 19, 2007	28.95	29.32	28.95	29.15
771	NYSE	FEN	Wed, Jul 18, 2007	28.71	29.50	28.20	28.95
770	NYSE	FEN	Tue, Jul 17, 2007	28.99	29.28	28.80	29.00
769	NYSE	FEN	Mon, Jul 16, 2007	29.06	29.15	28.90	28.91
768	NYSE	FEN	Fri, Jul 13, 2007	29.65	29.65	29.00	29.05
767	NYSE	FEN	Thu, Jul 12, 2007	28.95	29.55	28.90	29.53
766	NYSE	FEN	Wed, Jul 11, 2007	29.00	29.10	28.60	28.95
765	NYSE	FEN	Tue, Jul 10, 2007	28.68	28.95	28.58	28.95
764	NYSE	FEN	Mon, Jul 9, 2007	28.64	28.64	28.30	28.58
763	NYSE	FEN	Fri, Jul 6, 2007	28.50	28.54	28.30	28.54
762	NYSE	FEN	Thu, Jul 5, 2007	28.15	28.46	28.15	28.46
761	NYSE	FEN	Tue, Jul 3, 2007	28.10	28.25	28.10	28.20
760	NYSE	FEN	Mon, Jul 2, 2007	28.00	28.25	27.89	28.25
759	NYSE	FEN	Fri, Jun 29, 2007	27.70	27.90	27.70	27.89
758	NYSE	FEN	Thu, Jun 28, 2007	27.52	27.65	27.50	27.65
757	NYSE	FEN	Wed, Jun 27, 2007	27.72	27.75	27.45	27.51
756	NYSE	FEN	Tue, Jun 26, 2007	27.95	27.99	27.67	27.68
755	NYSE	FEN	Mon, Jun 25, 2007	28.04	28.05	27.80	27.94
754	NYSE	FEN	Fri, Jun 22, 2007	28.30	28.30	28.03	28.12
753	NYSE	FEN	Thu, Jun 21, 2007	28.20	28.39	26.75	28.00
752	NYSE	FEN	Wed, Jun 20, 2007	28.45	29.08	28.10	28.31
751	NYSE	FEN	Tue, Jun 19, 2007	28.10	28.46	27.99	28.15
750	NYSE	FEN	Mon, Jun 18, 2007	27.90	28.13	27.90	28.05
749	NYSE	FEN	Fri, Jun 15, 2007	27.75	27.87	27.75	27.84
748	NYSE	FEN	Thu, Jun 14, 2007	27.34	27.79	27.34	27.60
747	NYSE	FEN	Wed, Jun 13, 2007	27.05	27.30	26.95	27.30
746	NYSE	FEN	Tue, Jun 12, 2007	27.27	27.30	26.99	26.99
745	NYSE	FEN	Mon, Jun 11, 2007	27.10	27.32	27.10	27.27
744	NYSE	FEN	Fri, Jun 8, 2007	27.05	27.19	26.81	27.03
743	NYSE	FEN	Thu, Jun 7, 2007	28.13	28.13	26.15	27.04
742	NYSE	FEN	Wed, Jun 6, 2007	28.66	28.71	28.09	28.30
741	NYSE	FEN	Tue, Jun 5, 2007	28.67	28.79	28.56	28.60
740	NYSE	FEN	Mon, Jun 4, 2007	28.28	28.67	28.20	28.54
739	NYSE	FEN	Fri, Jun 1, 2007	28.25	28.30	28.05	28.27
738	NYSE	FEN	Thu, May 31, 2007	27.90	28.15	27.90	28.10
737	NYSE	FEN	Wed, May 30, 2007	27.60	27.85	27.51	27.83
736	NYSE	FEN	Tue, May 29, 2007	27.52	27.65	27.35	27.65
735	NYSE	FEN	Fri, May 25, 2007	27.44	27.56	27.40	27.45
734	NYSE	FEN	Thu, May 24, 2007	28.50	28.53	27.30	27.33
733	NYSE	FEN	Wed, May 23, 2007	28.70	28.79	28.34	28.50
732	NYSE	FEN	Tue, May 22, 2007	28.78	28.81	28.60	28.77
731	NYSE	FEN	Mon, May 21, 2007	29.02	29.03	28.73	28.73
730	NYSE	FEN	Fri, May 18, 2007	29.15	29.15	29.00	29.00
729	NYSE	FEN	Thu, May 17, 2007	29.38	29.39	28.87	29.00
728	NYSE	FEN	Wed, May 16, 2007	29.50	29.53	29.20	29.38
727	NYSE	FEN	Tue, May 15, 2007	29.40	29.51	29.31	29.49
726	NYSE	FEN	Mon, May 14, 2007	29.35	29.51	29.27	29.27
725	NYSE	FEN	Fri, May 11, 2007	29.05	29.39	28.89	29.28
724	NYSE	FEN	Thu, May 10, 2007	29.08	29.08	28.90	28.91
723	NYSE	FEN	Wed, May 9, 2007	29.20	29.20	29.01	29.08
722	NYSE	FEN	Tue, May 8, 2007	29.24	29.24	29.05	29.12
721	NYSE	FEN	Mon, May 7, 2007	29.38	29.44	29.30	29.32
720	NYSE	FEN	Fri, May 4, 2007	29.45	29.46	29.35	29.41
719	NYSE	FEN	Thu, May 3, 2007	29.30	29.55	29.20	29.30
718	NYSE	FEN	Wed, May 2, 2007	28.88	29.22	28.88	29.20
717	NYSE	FEN	Tue, May 1, 2007	29.05	29.14	28.32	28.90
716	NYSE	FEN	Mon, Apr 30, 2007	29.28	29.40	29.11	29.12
715	NYSE	FEN	Fri, Apr 27, 2007	29.15	29.44	29.15	29.28
714	NYSE	FEN	Thu, Apr 26, 2007	28.95	29.27	28.90	29.17
713	NYSE	FEN	Wed, Apr 25, 2007	29.05	29.13	28.86	29.00
712	NYSE	FEN	Tue, Apr 24, 2007	29.42	29.45	28.82	28.99
711	NYSE	FEN	Mon, Apr 23, 2007	29.37	29.50	29.37	29.41
710	NYSE	FEN	Fri, Apr 20, 2007	29.48	29.65	29.31	29.32
709	NYSE	FEN	Thu, Apr 19, 2007	29.78	29.78	29.30	29.35
708	NYSE	FEN	Wed, Apr 18, 2007	29.35	29.95	29.29	29.90
707	NYSE	FEN	Tue, Apr 17, 2007	29.61	29.93	29.48	29.83
706	NYSE	FEN	Mon, Apr 16, 2007	29.40	29.95	29.28	29.74
705	NYSE	FEN	Fri, Apr 13, 2007	29.34	29.35	29.20	29.35
704	NYSE	FEN	Thu, Apr 12, 2007	29.30	29.35	29.28	29.28
703	NYSE	FEN	Wed, Apr 11, 2007	29.14	29.34	29.00	29.25
702	NYSE	FEN	Tue, Apr 10, 2007	28.95	29.12	28.95	29.03
701	NYSE	FEN	Mon, Apr 9, 2007	28.90	29.15	28.77	28.92
700	NYSE	FEN	Thu, Apr 5, 2007	28.79	28.85	28.30	28.79
699	NYSE	FEN	Wed, Apr 4, 2007	29.00	29.00	28.60	28.79
698	NYSE	FEN	Tue, Apr 3, 2007	29.46	29.75	29.02	29.02
697	NYSE	FEN	Mon, Apr 2, 2007	29.26	29.48	29.17	29.36
696	NYSE	FEN	Fri, Mar 30, 2007	28.80	29.50	28.80	29.26
695	NYSE	FEN	Thu, Mar 29, 2007	28.93	29.24	28.81	28.91
694	NYSE	FEN	Wed, Mar 28, 2007	28.46	28.90	28.28	28.69
693	NYSE	FEN	Tue, Mar 27, 2007	28.28	28.36	27.90	28.23
692	NYSE	FEN	Mon, Mar 26, 2007	28.25	28.63	28.08	28.08
691	NYSE	FEN	Fri, Mar 23, 2007	27.63	28.29	27.60	28.27
690	NYSE	FEN	Thu, Mar 22, 2007	27.30	28.20	27.30	27.67
689	NYSE	FEN	Wed, Mar 21, 2007	27.50	27.54	27.30	27.41
688	NYSE	FEN	Tue, Mar 20, 2007	27.40	27.51	27.25	27.51
687	NYSE	FEN	Mon, Mar 19, 2007	27.31	27.56	27.21	27.35
686	NYSE	FEN	Fri, Mar 16, 2007	27.63	27.69	27.36	27.37
685	NYSE	FEN	Thu, Mar 15, 2007	26.95	27.64	26.88	27.64
684	NYSE	FEN	Wed, Mar 14, 2007	26.93	27.05	26.83	27.05
683	NYSE	FEN	Tue, Mar 13, 2007	26.96	27.24	26.80	26.90
682	NYSE	FEN	Mon, Mar 12, 2007	26.87	27.10	26.81	27.05
681	NYSE	FEN	Fri, Mar 9, 2007	26.70	27.06	26.60	26.98
680	NYSE	FEN	Thu, Mar 8, 2007	26.85	26.92	26.50	26.50
679	NYSE	FEN	Wed, Mar 7, 2007	26.80	26.90	26.57	26.70
678	NYSE	FEN	Tue, Mar 6, 2007	26.90	27.64	26.63	26.67
677	NYSE	FEN	Mon, Mar 5, 2007	26.60	26.76	26.01	26.76
676	NYSE	FEN	Fri, Mar 2, 2007	27.15	27.15	26.61	26.85
675	NYSE	FEN	Thu, Mar 1, 2007	27.75	27.75	27.00	27.21
674	NYSE	FEN	Wed, Feb 28, 2007	27.52	27.94	27.36	27.94
673	NYSE	FEN	Tue, Feb 27, 2007	27.34	27.56	27.20	27.56
672	NYSE	FEN	Mon, Feb 26, 2007	27.27	27.65	27.27	27.59
671	NYSE	FEN	Fri, Feb 23, 2007	27.15	27.20	27.10	27.15
670	NYSE	FEN	Thu, Feb 22, 2007	26.99	27.15	26.87	27.10
669	NYSE	FEN	Wed, Feb 21, 2007	27.10	27.17	26.78	26.88
668	NYSE	FEN	Tue, Feb 20, 2007	26.76	27.20	26.60	27.19
667	NYSE	FEN	Fri, Feb 16, 2007	26.70	27.04	26.65	26.84
666	NYSE	FEN	Thu, Feb 15, 2007	26.45	26.77	26.36	26.76
665	NYSE	FEN	Wed, Feb 14, 2007	26.35	26.45	26.31	26.32
664	NYSE	FEN	Tue, Feb 13, 2007	25.86	26.55	25.74	26.45
663	NYSE	FEN	Mon, Feb 12, 2007	25.70	25.83	25.70	25.78
662	NYSE	FEN	Fri, Feb 9, 2007	25.80	25.87	25.60	25.66
661	NYSE	FEN	Thu, Feb 8, 2007	25.90	25.95	25.67	25.89
660	NYSE	FEN	Wed, Feb 7, 2007	26.55	26.68	26.06	26.16
659	NYSE	FEN	Tue, Feb 6, 2007	26.68	27.20	26.60	26.71
658	NYSE	FEN	Mon, Feb 5, 2007	26.61	27.45	25.50	26.85
657	NYSE	FEN	Fri, Feb 2, 2007	26.50	26.85	26.41	26.71
656	NYSE	FEN	Thu, Feb 1, 2007	25.70	26.84	25.66	26.45
655	NYSE	FEN	Wed, Jan 31, 2007	25.45	25.97	25.43	25.70
654	NYSE	FEN	Tue, Jan 30, 2007	25.42	25.60	25.15	25.40
653	NYSE	FEN	Mon, Jan 29, 2007	25.07	25.40	25.04	25.28
652	NYSE	FEN	Fri, Jan 26, 2007	24.81	25.18	24.81	25.18
651	NYSE	FEN	Thu, Jan 25, 2007	25.15	25.15	24.82	24.83
650	NYSE	FEN	Wed, Jan 24, 2007	24.75	25.32	24.71	25.26
649	NYSE	FEN	Tue, Jan 23, 2007	24.46	24.78	24.45	24.69
648	NYSE	FEN	Mon, Jan 22, 2007	24.50	24.54	24.40	24.45
647	NYSE	FEN	Fri, Jan 19, 2007	24.30	24.52	24.30	24.45
646	NYSE	FEN	Thu, Jan 18, 2007	24.25	24.33	24.10	24.30
645	NYSE	FEN	Wed, Jan 17, 2007	24.62	24.77	24.20	24.22
644	NYSE	FEN	Tue, Jan 16, 2007	24.77	24.78	24.66	24.72
643	NYSE	FEN	Fri, Jan 12, 2007	25.05	25.32	25.05	25.23
642	NYSE	FEN	Thu, Jan 11, 2007	25.20	25.30	24.93	25.05
641	NYSE	FEN	Wed, Jan 10, 2007	25.30	25.40	25.25	25.25
640	NYSE	FEN	Tue, Jan 9, 2007	25.10	25.35	25.10	25.28
639	NYSE	FEN	Mon, Jan 8, 2007	24.70	25.15	24.70	25.03
638	NYSE	FEN	Fri, Jan 5, 2007	25.18	25.25	24.75	24.85
637	NYSE	FEN	Thu, Jan 4, 2007	25.50	25.50	25.10	25.25
636	NYSE	FEN	Wed, Jan 3, 2007	25.30	25.60	25.30	25.50
635	NYSE	FEN	Fri, Dec 29, 2006	25.31	25.47	25.16	25.40
634	NYSE	FEN	Thu, Dec 28, 2006	25.20	25.30	25.10	25.22
633	NYSE	FEN	Wed, Dec 27, 2006	25.15	25.39	25.12	25.21
632	NYSE	FEN	Tue, Dec 26, 2006	25.11	25.28	25.04	25.28
631	NYSE	FEN	Fri, Dec 22, 2006	25.34	25.45	25.21	25.21
630	NYSE	FEN	Thu, Dec 21, 2006	25.64	25.64	25.38	25.38
629	NYSE	FEN	Wed, Dec 20, 2006	25.34	25.55	25.25	25.55
628	NYSE	FEN	Tue, Dec 19, 2006	25.02	25.30	25.00	25.30
627	NYSE	FEN	Mon, Dec 18, 2006	24.92	25.24	24.90	25.06
626	NYSE	FEN	Fri, Dec 15, 2006	24.80	25.00	24.75	24.90
625	NYSE	FEN	Thu, Dec 14, 2006	24.60	24.60	24.35	24.60
624	NYSE	FEN	Wed, Dec 13, 2006	24.95	25.00	24.62	24.63
623	NYSE	FEN	Tue, Dec 12, 2006	25.05	25.17	24.98	25.03
622	NYSE	FEN	Mon, Dec 11, 2006	25.16	25.18	24.98	24.98
621	NYSE	FEN	Fri, Dec 8, 2006	25.14	25.18	25.04	25.17
620	NYSE	FEN	Thu, Dec 7, 2006	24.80	25.22	24.80	25.17
619	NYSE	FEN	Wed, Dec 6, 2006	24.80	25.20	24.74	25.01
618	NYSE	FEN	Tue, Dec 5, 2006	24.80	25.08	24.79	24.90
617	NYSE	FEN	Mon, Dec 4, 2006	24.70	25.04	24.68	24.80
616	NYSE	FEN	Fri, Dec 1, 2006	24.60	24.85	24.43	24.70
615	NYSE	FEN	Thu, Nov 30, 2006	24.20	24.59	24.20	24.49
614	NYSE	FEN	Wed, Nov 29, 2006	24.40	24.40	23.93	24.30
613	NYSE	FEN	Tue, Nov 28, 2006	24.29	24.29	24.14	24.24
612	NYSE	FEN	Mon, Nov 27, 2006	24.25	24.36	24.17	24.30
611	NYSE	FEN	Fri, Nov 24, 2006	24.36	24.36	24.28	24.35
610	NYSE	FEN	Wed, Nov 22, 2006	24.09	24.30	23.99	24.30
609	NYSE	FEN	Tue, Nov 21, 2006	23.83	24.17	23.83	24.10
608	NYSE	FEN	Mon, Nov 20, 2006	23.74	24.15	23.70	23.94
607	NYSE	FEN	Fri, Nov 17, 2006	23.15	23.74	23.15	23.72
606	NYSE	FEN	Thu, Nov 16, 2006	23.15	23.22	23.08	23.17
605	NYSE	FEN	Wed, Nov 15, 2006	23.14	23.18	23.08	23.08
604	NYSE	FEN	Tue, Nov 14, 2006	23.09	23.23	22.96	23.17
603	NYSE	FEN	Mon, Nov 13, 2006	22.84	23.10	22.80	23.10
602	NYSE	FEN	Fri, Nov 10, 2006	22.65	22.85	22.65	22.85
601	NYSE	FEN	Thu, Nov 9, 2006	22.60	22.74	22.58	22.74
600	NYSE	FEN	Wed, Nov 8, 2006	22.47	22.74	22.38	22.74
599	NYSE	FEN	Tue, Nov 7, 2006	22.55	22.60	22.45	22.50
598	NYSE	FEN	Mon, Nov 6, 2006	22.53	22.60	22.49	22.55
597	NYSE	FEN	Fri, Nov 3, 2006	22.70	22.70	22.50	22.53
596	NYSE	FEN	Thu, Nov 2, 2006	22.75	22.99	22.75	22.81
595	NYSE	FEN	Wed, Nov 1, 2006	22.95	23.16	22.73	22.83
594	NYSE	FEN	Tue, Oct 31, 2006	22.79	23.00	22.79	22.98
593	NYSE	FEN	Mon, Oct 30, 2006	22.92	22.92	22.69	22.74
592	NYSE	FEN	Fri, Oct 27, 2006	22.85	22.92	22.72	22.90
591	NYSE	FEN	Thu, Oct 26, 2006	22.70	23.00	22.70	22.95
590	NYSE	FEN	Wed, Oct 25, 2006	22.20	22.75	22.20	22.75
589	NYSE	FEN	Tue, Oct 24, 2006	22.08	22.20	22.00	22.17
588	NYSE	FEN	Mon, Oct 23, 2006	22.15	22.19	21.97	22.13
587	NYSE	FEN	Fri, Oct 20, 2006	22.05	22.32	22.01	22.20
586	NYSE	FEN	Thu, Oct 19, 2006	22.20	22.25	21.98	22.15
585	NYSE	FEN	Wed, Oct 18, 2006	22.10	22.37	22.10	22.15
584	NYSE	FEN	Tue, Oct 17, 2006	21.99	22.10	21.96	22.10
583	NYSE	FEN	Mon, Oct 16, 2006	21.85	22.21	21.85	21.99
582	NYSE	FEN	Fri, Oct 13, 2006	22.15	22.37	22.08	22.21
581	NYSE	FEN	Thu, Oct 12, 2006	22.00	22.22	22.00	22.05
580	NYSE	FEN	Wed, Oct 11, 2006	22.05	22.25	22.05	22.05
579	NYSE	FEN	Tue, Oct 10, 2006	22.10	22.20	22.03	22.06
578	NYSE	FEN	Mon, Oct 9, 2006	21.70	22.25	21.70	22.05
577	NYSE	FEN	Fri, Oct 6, 2006	22.02	22.03	21.70	21.70
576	NYSE	FEN	Thu, Oct 5, 2006	21.98	22.00	21.91	21.95
575	NYSE	FEN	Wed, Oct 4, 2006	21.86	22.00	21.80	21.97
574	NYSE	FEN	Tue, Oct 3, 2006	22.01	22.08	21.86	21.86
573	NYSE	FEN	Mon, Oct 2, 2006	21.87	22.06	21.87	22.01
572	NYSE	FEN	Fri, Sep 29, 2006	21.84	22.06	21.82	21.91
571	NYSE	FEN	Thu, Sep 28, 2006	21.61	21.80	21.61	21.80
570	NYSE	FEN	Wed, Sep 27, 2006	21.56	21.75	21.49	21.67
569	NYSE	FEN	Tue, Sep 26, 2006	21.36	21.55	21.35	21.50
568	NYSE	FEN	Mon, Sep 25, 2006	21.55	21.55	21.35	21.40
567	NYSE	FEN	Fri, Sep 22, 2006	21.55	21.67	21.45	21.67
566	NYSE	FEN	Thu, Sep 21, 2006	21.52	21.55	21.47	21.47
565	NYSE	FEN	Wed, Sep 20, 2006	21.55	21.64	21.50	21.52
564	NYSE	FEN	Tue, Sep 19, 2006	21.65	21.75	21.50	21.50
563	NYSE	FEN	Mon, Sep 18, 2006	21.59	21.70	21.59	21.60
562	NYSE	FEN	Fri, Sep 15, 2006	21.54	21.64	21.50	21.50
561	NYSE	FEN	Thu, Sep 14, 2006	21.51	21.55	21.32	21.55
560	NYSE	FEN	Wed, Sep 13, 2006	21.51	21.60	21.50	21.60
559	NYSE	FEN	Tue, Sep 12, 2006	21.70	21.70	21.50	21.50
558	NYSE	FEN	Mon, Sep 11, 2006	22.18	22.18	21.64	21.69
557	NYSE	FEN	Fri, Sep 8, 2006	22.18	22.27	22.17	22.17
556	NYSE	FEN	Thu, Sep 7, 2006	22.41	22.41	22.13	22.15
555	NYSE	FEN	Wed, Sep 6, 2006	22.57	22.60	22.40	22.40
554	NYSE	FEN	Tue, Sep 5, 2006	22.45	22.69	22.36	22.56
553	NYSE	FEN	Fri, Sep 1, 2006	22.33	22.50	22.30	22.40
552	NYSE	FEN	Thu, Aug 31, 2006	22.25	22.41	22.25	22.31
551	NYSE	FEN	Wed, Aug 30, 2006	22.25	22.36	22.11	22.20
550	NYSE	FEN	Tue, Aug 29, 2006	22.00	22.20	21.82	22.20
549	NYSE	FEN	Mon, Aug 28, 2006	21.76	22.00	21.71	22.00
548	NYSE	FEN	Fri, Aug 25, 2006	21.82	21.91	21.61	21.76
547	NYSE	FEN	Thu, Aug 24, 2006	21.76	21.79	21.70	21.77
546	NYSE	FEN	Wed, Aug 23, 2006	21.70	21.77	21.63	21.77
545	NYSE	FEN	Tue, Aug 22, 2006	21.70	21.76	21.56	21.76
544	NYSE	FEN	Mon, Aug 21, 2006	21.73	21.73	21.57	21.65
543	NYSE	FEN	Fri, Aug 18, 2006	21.80	21.85	21.61	21.70
542	NYSE	FEN	Thu, Aug 17, 2006	22.05	22.05	21.71	21.72
541	NYSE	FEN	Wed, Aug 16, 2006	22.01	22.08	21.88	22.05
540	NYSE	FEN	Tue, Aug 15, 2006	21.85	22.01	21.85	21.95
539	NYSE	FEN	Mon, Aug 14, 2006	21.90	21.96	21.79	21.83
538	NYSE	FEN	Fri, Aug 11, 2006	21.90	21.90	21.79	21.84
537	NYSE	FEN	Thu, Aug 10, 2006	22.00	22.08	21.83	21.83
536	NYSE	FEN	Wed, Aug 9, 2006	21.93	22.20	21.93	22.00
535	NYSE	FEN	Tue, Aug 8, 2006	22.20	22.20	22.02	22.03
534	NYSE	FEN	Mon, Aug 7, 2006	22.05	22.24	22.01	22.15
533	NYSE	FEN	Fri, Aug 4, 2006	21.91	22.06	21.90	22.04
532	NYSE	FEN	Thu, Aug 3, 2006	21.73	21.84	21.62	21.84
531	NYSE	FEN	Wed, Aug 2, 2006	21.64	21.73	21.58	21.73
530	NYSE	FEN	Tue, Aug 1, 2006	21.32	21.70	21.32	21.64
529	NYSE	FEN	Mon, Jul 31, 2006	21.25	21.37	21.25	21.37
528	NYSE	FEN	Fri, Jul 28, 2006	21.20	21.22	21.05	21.22
527	NYSE	FEN	Thu, Jul 27, 2006	21.25	21.31	21.20	21.20
526	NYSE	FEN	Wed, Jul 26, 2006	21.15	21.26	21.03	21.26
525	NYSE	FEN	Tue, Jul 25, 2006	21.00	21.08	20.93	21.08
524	NYSE	FEN	Mon, Jul 24, 2006	20.91	20.98	20.84	20.96
523	NYSE	FEN	Fri, Jul 21, 2006	20.82	20.89	20.72	20.86
522	NYSE	FEN	Thu, Jul 20, 2006	20.90	20.90	20.70	20.80
521	NYSE	FEN	Wed, Jul 19, 2006	20.75	20.90	20.66	20.84
520	NYSE	FEN	Tue, Jul 18, 2006	20.78	20.78	20.63	20.74
519	NYSE	FEN	Mon, Jul 17, 2006	20.82	20.82	20.54	20.73
518	NYSE	FEN	Fri, Jul 14, 2006	20.96	20.98	20.65	20.81
517	NYSE	FEN	Thu, Jul 13, 2006	20.96	21.37	20.96	21.26
516	NYSE	FEN	Wed, Jul 12, 2006	20.87	20.97	20.78	20.95
515	NYSE	FEN	Tue, Jul 11, 2006	20.65	20.85	20.65	20.78
514	NYSE	FEN	Mon, Jul 10, 2006	20.74	20.82	20.61	20.61
513	NYSE	FEN	Fri, Jul 7, 2006	20.66	20.90	20.65	20.74
512	NYSE	FEN	Thu, Jul 6, 2006	20.46	20.65	20.46	20.65
511	NYSE	FEN	Wed, Jul 5, 2006	20.51	20.60	20.50	20.50
510	NYSE	FEN	Mon, Jul 3, 2006	20.35	20.60	20.35	20.56
509	NYSE	FEN	Fri, Jun 30, 2006	20.49	20.50	20.36	20.45
508	NYSE	FEN	Thu, Jun 29, 2006	20.60	20.60	20.40	20.49
507	NYSE	FEN	Wed, Jun 28, 2006	20.66	20.78	20.52	20.63
506	NYSE	FEN	Tue, Jun 27, 2006	20.93	20.94	20.71	20.71
505	NYSE	FEN	Mon, Jun 26, 2006	20.90	21.02	20.75	20.90
504	NYSE	FEN	Fri, Jun 23, 2006	20.50	20.92	20.50	20.78
503	NYSE	FEN	Thu, Jun 22, 2006	20.71	20.74	20.50	20.51
502	NYSE	FEN	Wed, Jun 21, 2006	20.57	20.74	20.57	20.74
501	NYSE	FEN	Tue, Jun 20, 2006	20.81	20.87	20.60	20.69
500	NYSE	FEN	Mon, Jun 19, 2006	20.73	20.87	20.64	20.77
499	NYSE	FEN	Fri, Jun 16, 2006	20.68	20.68	20.64	20.65
498	NYSE	FEN	Thu, Jun 15, 2006	20.74	20.80	20.62	20.68
497	NYSE	FEN	Wed, Jun 14, 2006	20.72	20.79	20.67	20.68
496	NYSE	FEN	Tue, Jun 13, 2006	20.61	20.81	20.61	20.80
495	NYSE	FEN	Mon, Jun 12, 2006	20.77	20.81	20.46	20.66
494	NYSE	FEN	Fri, Jun 9, 2006	20.71	20.81	20.62	20.81
493	NYSE	FEN	Thu, Jun 8, 2006	21.00	21.07	20.72	20.72
492	NYSE	FEN	Wed, Jun 7, 2006	21.10	21.14	21.00	21.02
491	NYSE	FEN	Tue, Jun 6, 2006	21.23	21.23	21.04	21.15
490	NYSE	FEN	Mon, Jun 5, 2006	21.05	21.40	21.05	21.22
489	NYSE	FEN	Fri, Jun 2, 2006	21.23	21.23	21.09	21.11
488	NYSE	FEN	Thu, Jun 1, 2006	20.69	21.15	20.68	21.00
487	NYSE	FEN	Wed, May 31, 2006	20.58	20.70	20.58	20.70
486	NYSE	FEN	Tue, May 30, 2006	20.41	20.60	20.41	20.50
485	NYSE	FEN	Fri, May 26, 2006	20.30	20.43	20.26	20.43
484	NYSE	FEN	Thu, May 25, 2006	20.33	20.39	20.20	20.30
483	NYSE	FEN	Wed, May 24, 2006	20.55	20.56	20.18	20.19
482	NYSE	FEN	Tue, May 23, 2006	20.25	20.60	20.25	20.58
481	NYSE	FEN	Mon, May 22, 2006	20.21	20.22	20.10	20.15
480	NYSE	FEN	Fri, May 19, 2006	20.40	20.40	20.20	20.24
479	NYSE	FEN	Thu, May 18, 2006	20.47	20.55	20.36	20.45
478	NYSE	FEN	Wed, May 17, 2006	20.65	20.65	20.25	20.40
477	NYSE	FEN	Tue, May 16, 2006	20.65	20.77	20.51	20.66
476	NYSE	FEN	Mon, May 15, 2006	21.00	21.00	20.44	20.65
475	NYSE	FEN	Fri, May 12, 2006	21.15	21.19	21.15	21.19
474	NYSE	FEN	Thu, May 11, 2006	21.10	21.19	21.00	21.15
473	NYSE	FEN	Wed, May 10, 2006	21.01	21.12	21.01	21.10
472	NYSE	FEN	Tue, May 9, 2006	21.10	21.15	20.95	21.07
471	NYSE	FEN	Mon, May 8, 2006	21.22	21.38	21.08	21.10
470	NYSE	FEN	Fri, May 5, 2006	21.38	21.50	21.22	21.23
469	NYSE	FEN	Thu, May 4, 2006	21.08	21.60	21.08	21.36
468	NYSE	FEN	Wed, May 3, 2006	20.97	21.15	20.90	21.15
467	NYSE	FEN	Tue, May 2, 2006	20.90	21.03	20.85	21.03
466	NYSE	FEN	Mon, May 1, 2006	20.75	21.04	20.66	20.90
465	NYSE	FEN	Fri, Apr 28, 2006	20.75	20.95	20.66	20.75
464	NYSE	FEN	Thu, Apr 27, 2006	20.43	20.86	20.43	20.75
463	NYSE	FEN	Wed, Apr 26, 2006	20.70	20.78	20.55	20.73
462	NYSE	FEN	Tue, Apr 25, 2006	20.55	20.70	20.54	20.70
461	NYSE	FEN	Mon, Apr 24, 2006	20.56	20.68	20.53	20.55
460	NYSE	FEN	Fri, Apr 21, 2006	20.48	20.55	20.26	20.50
459	NYSE	FEN	Thu, Apr 20, 2006	20.59	20.59	20.11	20.33
458	NYSE	FEN	Wed, Apr 19, 2006	20.40	20.59	20.32	20.59
457	NYSE	FEN	Tue, Apr 18, 2006	20.40	20.69	20.40	20.52
456	NYSE	FEN	Mon, Apr 17, 2006	20.31	20.52	20.29	20.40
455	NYSE	FEN	Thu, Apr 13, 2006	20.40	20.41	20.31	20.31
454	NYSE	FEN	Wed, Apr 12, 2006	20.75	20.76	20.32	20.38
453	NYSE	FEN	Tue, Apr 11, 2006	20.99	21.09	20.88	21.00
452	NYSE	FEN	Mon, Apr 10, 2006	20.92	21.07	20.70	20.95
451	NYSE	FEN	Fri, Apr 7, 2006	21.25	21.34	20.84	20.85
450	NYSE	FEN	Thu, Apr 6, 2006	21.29	21.30	21.05	21.18
449	NYSE	FEN	Wed, Apr 5, 2006	21.15	21.36	21.15	21.25
448	NYSE	FEN	Tue, Apr 4, 2006	21.00	21.24	21.00	21.17
447	NYSE	FEN	Mon, Apr 3, 2006	20.85	21.05	20.85	20.95
446	NYSE	FEN	Fri, Mar 31, 2006	21.02	21.13	20.75	20.80
445	NYSE	FEN	Thu, Mar 30, 2006	21.28	21.40	21.03	21.05
444	NYSE	FEN	Wed, Mar 29, 2006	21.05	21.34	21.05	21.20
443	NYSE	FEN	Tue, Mar 28, 2006	21.20	21.34	21.06	21.06
442	NYSE	FEN	Mon, Mar 27, 2006	21.05	21.22	21.00	21.22
441	NYSE	FEN	Fri, Mar 24, 2006	21.08	21.12	20.98	21.12
440	NYSE	FEN	Thu, Mar 23, 2006	21.10	21.12	20.98	21.08
439	NYSE	FEN	Wed, Mar 22, 2006	20.95	21.14	20.77	21.14
438	NYSE	FEN	Tue, Mar 21, 2006	21.00	21.09	20.88	20.95
437	NYSE	FEN	Mon, Mar 20, 2006	21.30	21.31	21.00	21.00
436	NYSE	FEN	Fri, Mar 17, 2006	21.20	21.50	21.05	21.28
435	NYSE	FEN	Thu, Mar 16, 2006	21.00	21.24	21.00	21.20
434	NYSE	FEN	Wed, Mar 15, 2006	20.90	21.06	20.77	21.06
433	NYSE	FEN	Tue, Mar 14, 2006	20.81	20.98	20.76	20.97
432	NYSE	FEN	Mon, Mar 13, 2006	20.67	20.98	20.66	20.81
431	NYSE	FEN	Fri, Mar 10, 2006	20.54	20.57	20.40	20.57
430	NYSE	FEN	Thu, Mar 9, 2006	20.50	20.66	20.50	20.54
429	NYSE	FEN	Wed, Mar 8, 2006	20.58	20.59	20.40	20.41
428	NYSE	FEN	Tue, Mar 7, 2006	20.90	20.98	20.54	20.58
427	NYSE	FEN	Mon, Mar 6, 2006	21.20	21.20	20.75	21.00
426	NYSE	FEN	Fri, Mar 3, 2006	21.17	21.26	21.05	21.21
425	NYSE	FEN	Thu, Mar 2, 2006	21.00	21.18	20.94	21.18
424	NYSE	FEN	Wed, Mar 1, 2006	21.09	21.13	21.00	21.00
423	NYSE	FEN	Tue, Feb 28, 2006	21.16	21.23	21.00	21.02
422	NYSE	FEN	Mon, Feb 27, 2006	21.42	21.42	21.24	21.24
421	NYSE	FEN	Fri, Feb 24, 2006	21.16	21.70	21.09	21.50
420	NYSE	FEN	Thu, Feb 23, 2006	21.19	21.23	21.05	21.06
419	NYSE	FEN	Wed, Feb 22, 2006	21.14	21.19	20.98	21.15
418	NYSE	FEN	Tue, Feb 21, 2006	21.15	21.40	21.15	21.24
417	NYSE	FEN	Fri, Feb 17, 2006	21.15	21.30	21.00	21.15
416	NYSE	FEN	Thu, Feb 16, 2006	20.90	21.39	20.75	21.10
415	NYSE	FEN	Wed, Feb 15, 2006	20.70	20.90	20.55	20.89
414	NYSE	FEN	Tue, Feb 14, 2006	20.74	20.81	20.54	20.75
413	NYSE	FEN	Mon, Feb 13, 2006	20.90	20.90	20.75	20.75
412	NYSE	FEN	Fri, Feb 10, 2006	21.05	21.05	20.81	20.92
411	NYSE	FEN	Thu, Feb 9, 2006	21.20	21.30	21.15	21.15
410	NYSE	FEN	Wed, Feb 8, 2006	21.45	21.54	21.07	21.22
409	NYSE	FEN	Tue, Feb 7, 2006	21.70	21.70	21.44	21.51
408	NYSE	FEN	Mon, Feb 6, 2006	21.93	21.93	21.64	21.64
407	NYSE	FEN	Fri, Feb 3, 2006	22.10	22.24	21.86	22.00
406	NYSE	FEN	Thu, Feb 2, 2006	22.40	22.41	22.10	22.10
405	NYSE	FEN	Wed, Feb 1, 2006	22.15	22.70	22.10	22.38
404	NYSE	FEN	Tue, Jan 31, 2006	22.11	22.20	22.10	22.15
403	NYSE	FEN	Mon, Jan 30, 2006	22.15	22.28	22.00	22.09
402	NYSE	FEN	Fri, Jan 27, 2006	22.20	22.43	22.05	22.05
401	NYSE	FEN	Thu, Jan 26, 2006	22.20	22.35	22.05	22.20
400	NYSE	FEN	Wed, Jan 25, 2006	22.30	22.30	22.06	22.06
399	NYSE	FEN	Tue, Jan 24, 2006	22.16	22.24	22.14	22.24
398	NYSE	FEN	Mon, Jan 23, 2006	22.04	22.27	21.99	22.25
397	NYSE	FEN	Fri, Jan 20, 2006	21.85	21.99	21.80	21.99
396	NYSE	FEN	Thu, Jan 19, 2006	21.80	21.84	21.70	21.80
395	NYSE	FEN	Wed, Jan 18, 2006	21.94	21.99	21.71	21.76
394	NYSE	FEN	Tue, Jan 17, 2006	21.75	22.19	21.75	22.00
393	NYSE	FEN	Fri, Jan 13, 2006	21.99	21.99	21.72	21.72
392	NYSE	FEN	Thu, Jan 12, 2006	21.95	22.05	21.90	21.97
391	NYSE	FEN	Wed, Jan 11, 2006	22.25	22.25	21.97	22.25
390	NYSE	FEN	Tue, Jan 10, 2006	22.39	22.42	22.09	22.30
389	NYSE	FEN	Mon, Jan 9, 2006	22.26	22.55	22.26	22.42
388	NYSE	FEN	Fri, Jan 6, 2006	22.22	22.47	22.14	22.36
387	NYSE	FEN	Thu, Jan 5, 2006	22.33	22.33	21.95	22.21
386	NYSE	FEN	Wed, Jan 4, 2006	22.08	22.32	21.95	22.20
385	NYSE	FEN	Tue, Jan 3, 2006	21.90	22.10	21.86	22.05
384	NYSE	FEN	Fri, Dec 30, 2005	21.80	21.85	21.66	21.85
383	NYSE	FEN	Thu, Dec 29, 2005	22.06	22.06	21.50	21.75
382	NYSE	FEN	Wed, Dec 28, 2005	22.25	22.25	21.83	21.99
381	NYSE	FEN	Tue, Dec 27, 2005	22.15	22.30	22.00	22.30
380	NYSE	FEN	Fri, Dec 23, 2005	22.15	22.24	21.89	22.15
379	NYSE	FEN	Thu, Dec 22, 2005	22.00	22.20	21.80	22.00
378	NYSE	FEN	Wed, Dec 21, 2005	21.94	21.94	21.69	21.89
377	NYSE	FEN	Tue, Dec 20, 2005	21.67	21.89	21.41	21.69
376	NYSE	FEN	Mon, Dec 19, 2005	21.42	21.54	21.15	21.54
375	NYSE	FEN	Fri, Dec 16, 2005	21.20	21.28	21.00	21.22
374	NYSE	FEN	Thu, Dec 15, 2005	21.19	21.25	21.00	21.25
373	NYSE	FEN	Wed, Dec 14, 2005	21.11	21.20	21.10	21.20
372	NYSE	FEN	Tue, Dec 13, 2005	21.28	21.28	21.00	21.20
371	NYSE	FEN	Mon, Dec 12, 2005	21.00	21.20	21.00	21.20
370	NYSE	FEN	Fri, Dec 9, 2005	20.99	21.01	20.87	21.01
369	NYSE	FEN	Thu, Dec 8, 2005	20.83	20.95	20.79	20.95
368	NYSE	FEN	Wed, Dec 7, 2005	21.05	21.08	20.75	20.85
367	NYSE	FEN	Tue, Dec 6, 2005	20.91	21.05	20.85	21.00
366	NYSE	FEN	Mon, Dec 5, 2005	21.01	21.05	20.78	20.90
365	NYSE	FEN	Fri, Dec 2, 2005	20.97	21.05	20.70	21.05
364	NYSE	FEN	Thu, Dec 1, 2005	21.06	21.06	20.89	20.92
363	NYSE	FEN	Wed, Nov 30, 2005	21.04	21.18	20.78	20.92
362	NYSE	FEN	Tue, Nov 29, 2005	21.02	21.17	20.97	21.05
361	NYSE	FEN	Mon, Nov 28, 2005	21.04	21.04	20.89	21.02
360	NYSE	FEN	Fri, Nov 25, 2005	20.92	21.00	20.84	21.00
359	NYSE	FEN	Wed, Nov 23, 2005	20.97	20.98	20.83	20.98
358	NYSE	FEN	Tue, Nov 22, 2005	21.05	21.05	20.80	20.94
357	NYSE	FEN	Mon, Nov 21, 2005	20.97	21.00	20.58	20.95
356	NYSE	FEN	Fri, Nov 18, 2005	21.17	21.17	20.83	20.92
355	NYSE	FEN	Thu, Nov 17, 2005	21.28	21.32	21.01	21.14
354	NYSE	FEN	Wed, Nov 16, 2005	21.41	21.41	20.83	21.20
353	NYSE	FEN	Tue, Nov 15, 2005	21.58	21.58	21.36	21.42
352	NYSE	FEN	Mon, Nov 14, 2005	21.35	21.54	21.31	21.52
351	NYSE	FEN	Fri, Nov 11, 2005	21.24	21.40	21.15	21.40
350	NYSE	FEN	Thu, Nov 10, 2005	21.40	21.40	20.78	21.14
349	NYSE	FEN	Wed, Nov 9, 2005	21.42	21.46	21.27	21.46
348	NYSE	FEN	Tue, Nov 8, 2005	21.41	21.55	21.30	21.31
347	NYSE	FEN	Mon, Nov 7, 2005	21.16	21.38	21.15	21.35
346	NYSE	FEN	Fri, Nov 4, 2005	21.24	21.26	20.91	21.05
345	NYSE	FEN	Thu, Nov 3, 2005	21.18	21.32	21.01	21.18
344	NYSE	FEN	Wed, Nov 2, 2005	20.84	21.06	20.77	21.06
343	NYSE	FEN	Tue, Nov 1, 2005	21.43	21.59	20.10	20.82
342	NYSE	FEN	Mon, Oct 31, 2005	21.26	21.62	21.26	21.37
341	NYSE	FEN	Fri, Oct 28, 2005	21.32	21.40	21.09	21.15
340	NYSE	FEN	Thu, Oct 27, 2005	21.32	21.32	21.20	21.20
339	NYSE	FEN	Wed, Oct 26, 2005	21.20	21.50	21.20	21.29
338	NYSE	FEN	Tue, Oct 25, 2005	21.49	21.50	21.15	21.37
337	NYSE	FEN	Mon, Oct 24, 2005	21.52	21.54	21.21	21.48
336	NYSE	FEN	Fri, Oct 21, 2005	21.20	21.61	21.20	21.49
335	NYSE	FEN	Thu, Oct 20, 2005	21.92	21.96	20.90	21.14
334	NYSE	FEN	Wed, Oct 19, 2005	22.19	22.19	21.77	21.91
333	NYSE	FEN	Tue, Oct 18, 2005	21.65	22.28	21.65	22.19
332	NYSE	FEN	Mon, Oct 17, 2005	21.47	21.88	21.47	21.70
331	NYSE	FEN	Fri, Oct 14, 2005	21.80	21.80	21.47	21.71
330	NYSE	FEN	Thu, Oct 13, 2005	21.80	21.85	21.49	21.71
329	NYSE	FEN	Wed, Oct 12, 2005	22.85	22.98	21.69	21.95
328	NYSE	FEN	Tue, Oct 11, 2005	22.86	23.03	22.76	22.76
327	NYSE	FEN	Mon, Oct 10, 2005	22.77	22.85	22.73	22.74
326	NYSE	FEN	Fri, Oct 7, 2005	22.81	22.82	22.63	22.67
325	NYSE	FEN	Thu, Oct 6, 2005	23.45	23.45	22.71	22.81
324	NYSE	FEN	Wed, Oct 5, 2005	23.85	23.89	23.42	23.55
323	NYSE	FEN	Tue, Oct 4, 2005	23.70	23.80	23.45	23.80
322	NYSE	FEN	Mon, Oct 3, 2005	23.70	23.97	23.62	23.85
321	NYSE	FEN	Fri, Sep 30, 2005	23.73	23.77	23.63	23.69
320	NYSE	FEN	Thu, Sep 29, 2005	23.75	23.83	23.68	23.75
319	NYSE	FEN	Wed, Sep 28, 2005	23.50	23.75	23.38	23.71
318	NYSE	FEN	Tue, Sep 27, 2005	23.50	23.69	23.46	23.61
317	NYSE	FEN	Mon, Sep 26, 2005	23.46	23.54	23.39	23.53
316	NYSE	FEN	Fri, Sep 23, 2005	23.60	23.74	23.40	23.46
315	NYSE	FEN	Thu, Sep 22, 2005	23.91	23.98	23.60	23.74
314	NYSE	FEN	Wed, Sep 21, 2005	23.83	23.99	23.80	23.86
313	NYSE	FEN	Tue, Sep 20, 2005	23.56	23.73	23.47	23.73
312	NYSE	FEN	Mon, Sep 19, 2005	23.27	23.54	23.25	23.54
311	NYSE	FEN	Fri, Sep 16, 2005	23.44	23.47	23.20	23.23
310	NYSE	FEN	Thu, Sep 15, 2005	23.55	23.56	23.41	23.41
309	NYSE	FEN	Wed, Sep 14, 2005	23.55	23.55	23.48	23.54
308	NYSE	FEN	Tue, Sep 13, 2005	23.52	23.54	23.44	23.53
307	NYSE	FEN	Mon, Sep 12, 2005	23.58	23.59	23.33	23.59
306	NYSE	FEN	Fri, Sep 9, 2005	23.45	23.60	23.45	23.60
305	NYSE	FEN	Thu, Sep 8, 2005	23.29	23.47	23.29	23.46
304	NYSE	FEN	Wed, Sep 7, 2005	23.42	23.43	23.35	23.39
303	NYSE	FEN	Tue, Sep 6, 2005	23.39	23.47	23.35	23.38
302	NYSE	FEN	Fri, Sep 2, 2005	23.29	23.46	23.29	23.40
301	NYSE	FEN	Thu, Sep 1, 2005	23.33	23.49	23.29	23.49
300	NYSE	FEN	Wed, Aug 31, 2005	23.15	23.35	23.15	23.33
299	NYSE	FEN	Tue, Aug 30, 2005	23.12	23.21	23.11	23.20
298	NYSE	FEN	Mon, Aug 29, 2005	23.09	23.20	23.09	23.16
297	NYSE	FEN	Fri, Aug 26, 2005	23.23	23.23	22.88	23.08
296	NYSE	FEN	Thu, Aug 25, 2005	23.20	23.25	23.06	23.17
295	NYSE	FEN	Wed, Aug 24, 2005	23.28	23.33	23.16	23.27
294	NYSE	FEN	Tue, Aug 23, 2005	23.49	23.49	23.14	23.33
293	NYSE	FEN	Mon, Aug 22, 2005	23.48	23.48	23.29	23.40
292	NYSE	FEN	Fri, Aug 19, 2005	23.38	23.58	23.38	23.40
291	NYSE	FEN	Thu, Aug 18, 2005	23.50	23.50	23.27	23.33
290	NYSE	FEN	Wed, Aug 17, 2005	23.89	23.92	23.50	23.55
289	NYSE	FEN	Tue, Aug 16, 2005	24.03	24.10	23.86	23.89
288	NYSE	FEN	Mon, Aug 15, 2005	24.23	24.25	23.88	24.01
287	NYSE	FEN	Fri, Aug 12, 2005	24.15	24.20	24.03	24.18
286	NYSE	FEN	Thu, Aug 11, 2005	24.14	24.24	24.01	24.20
285	NYSE	FEN	Wed, Aug 10, 2005	24.06	24.19	23.99	24.19
284	NYSE	FEN	Tue, Aug 9, 2005	24.10	24.17	24.03	24.10
283	NYSE	FEN	Mon, Aug 8, 2005	24.05	24.27	24.03	24.10
282	NYSE	FEN	Fri, Aug 5, 2005	23.98	24.02	23.80	23.97
281	NYSE	FEN	Thu, Aug 4, 2005	24.08	24.08	23.84	23.88
280	NYSE	FEN	Wed, Aug 3, 2005	24.12	24.16	23.90	24.04
279	NYSE	FEN	Tue, Aug 2, 2005	23.90	24.09	23.85	24.00
278	NYSE	FEN	Mon, Aug 1, 2005	23.59	24.10	23.59	23.92
277	NYSE	FEN	Fri, Jul 29, 2005	23.26	23.60	23.26	23.60
276	NYSE	FEN	Thu, Jul 28, 2005	23.15	23.34	23.12	23.34
275	NYSE	FEN	Wed, Jul 27, 2005	23.03	23.15	22.80	23.10
274	NYSE	FEN	Tue, Jul 26, 2005	23.08	23.09	22.95	23.09
273	NYSE	FEN	Mon, Jul 25, 2005	23.02	23.10	22.80	23.08
272	NYSE	FEN	Fri, Jul 22, 2005	23.05	23.05	22.82	22.90
271	NYSE	FEN	Thu, Jul 21, 2005	23.29	23.29	22.99	22.99
270	NYSE	FEN	Wed, Jul 20, 2005	23.23	23.29	23.10	23.27
269	NYSE	FEN	Tue, Jul 19, 2005	23.21	23.24	23.08	23.23
268	NYSE	FEN	Mon, Jul 18, 2005	23.23	23.24	23.13	23.17
267	NYSE	FEN	Fri, Jul 15, 2005	23.10	23.34	23.09	23.25
266	NYSE	FEN	Thu, Jul 14, 2005	23.48	23.48	23.14	23.15
265	NYSE	FEN	Wed, Jul 13, 2005	23.28	23.44	23.21	23.44
264	NYSE	FEN	Tue, Jul 12, 2005	23.15	23.34	23.12	23.28
263	NYSE	FEN	Mon, Jul 11, 2005	23.60	23.60	23.01	23.48
262	NYSE	FEN	Fri, Jul 8, 2005	23.32	23.61	23.32	23.55
261	NYSE	FEN	Thu, Jul 7, 2005	23.39	23.39	23.14	23.38
260	NYSE	FEN	Wed, Jul 6, 2005	23.15	23.49	23.10	23.49
259	NYSE	FEN	Tue, Jul 5, 2005	22.88	23.32	22.88	23.30
258	NYSE	FEN	Fri, Jul 1, 2005	22.85	23.08	22.85	23.08
257	NYSE	FEN	Thu, Jun 30, 2005	22.86	22.97	22.83	22.95
256	NYSE	FEN	Wed, Jun 29, 2005	22.75	22.83	22.65	22.83
255	NYSE	FEN	Tue, Jun 28, 2005	22.70	22.88	22.70	22.80
254	NYSE	FEN	Mon, Jun 27, 2005	23.13	23.18	22.75	22.89
253	NYSE	FEN	Fri, Jun 24, 2005	23.15	23.23	23.06	23.08
252	NYSE	FEN	Thu, Jun 23, 2005	23.30	23.37	23.10	23.19
251	NYSE	FEN	Wed, Jun 22, 2005	23.30	23.33	23.25	23.27
250	NYSE	FEN	Tue, Jun 21, 2005	23.30	23.35	23.16	23.30
249	NYSE	FEN	Mon, Jun 20, 2005	23.25	23.43	23.25	23.37
248	NYSE	FEN	Fri, Jun 17, 2005	23.47	23.47	23.20	23.40
247	NYSE	FEN	Thu, Jun 16, 2005	23.04	23.48	23.04	23.48
246	NYSE	FEN	Wed, Jun 15, 2005	23.07	23.07	23.00	23.02
245	NYSE	FEN	Tue, Jun 14, 2005	23.15	23.15	22.95	23.08
244	NYSE	FEN	Mon, Jun 13, 2005	23.64	23.64	23.05	23.21
243	NYSE	FEN	Fri, Jun 10, 2005	23.51	23.60	23.47	23.59
242	NYSE	FEN	Thu, Jun 9, 2005	23.15	23.70	23.05	23.55
241	NYSE	FEN	Wed, Jun 8, 2005	23.15	23.49	23.15	23.33
240	NYSE	FEN	Tue, Jun 7, 2005	23.15	23.36	23.15	23.22
239	NYSE	FEN	Mon, Jun 6, 2005	23.21	23.33	22.87	23.15
238	NYSE	FEN	Fri, Jun 3, 2005	22.94	23.31	22.94	23.25
237	NYSE	FEN	Thu, Jun 2, 2005	23.00	23.16	22.85	22.95
236	NYSE	FEN	Wed, Jun 1, 2005	22.72	23.00	22.68	22.99
235	NYSE	FEN	Tue, May 31, 2005	22.55	22.77	22.45	22.70
234	NYSE	FEN	Fri, May 27, 2005	22.55	22.70	22.53	22.70
233	NYSE	FEN	Thu, May 26, 2005	22.50	22.65	22.20	22.63
232	NYSE	FEN	Wed, May 25, 2005	22.40	22.53	22.40	22.48
231	NYSE	FEN	Tue, May 24, 2005	22.55	22.57	22.30	22.40
230	NYSE	FEN	Mon, May 23, 2005	22.25	22.70	22.13	22.55
229	NYSE	FEN	Fri, May 20, 2005	22.27	22.57	22.16	22.57
228	NYSE	FEN	Thu, May 19, 2005	22.00	22.19	21.95	22.19
227	NYSE	FEN	Wed, May 18, 2005	22.00	22.00	21.51	21.97
226	NYSE	FEN	Tue, May 17, 2005	22.00	22.12	21.80	21.85
225	NYSE	FEN	Mon, May 16, 2005	22.26	22.28	21.65	22.00
224	NYSE	FEN	Fri, May 13, 2005	22.61	22.61	22.20	22.37
223	NYSE	FEN	Thu, May 12, 2005	22.89	22.92	22.75	22.76
222	NYSE	FEN	Wed, May 11, 2005	22.97	22.97	22.81	22.86
221	NYSE	FEN	Tue, May 10, 2005	22.89	23.06	22.89	22.97
220	NYSE	FEN	Mon, May 9, 2005	22.90	23.01	22.70	22.71
219	NYSE	FEN	Fri, May 6, 2005	23.12	23.13	22.91	22.95
218	NYSE	FEN	Thu, May 5, 2005	23.00	23.10	22.91	22.98
217	NYSE	FEN	Wed, May 4, 2005	23.00	23.16	22.75	23.00
216	NYSE	FEN	Tue, May 3, 2005	22.87	23.31	22.61	23.20
215	NYSE	FEN	Mon, May 2, 2005	22.90	23.00	22.90	22.93
214	NYSE	FEN	Fri, Apr 29, 2005	22.75	22.99	22.75	22.99
213	NYSE	FEN	Thu, Apr 28, 2005	22.77	22.85	22.50	22.85
212	NYSE	FEN	Wed, Apr 27, 2005	22.65	22.82	22.50	22.77
211	NYSE	FEN	Tue, Apr 26, 2005	22.65	22.81	22.50	22.55
210	NYSE	FEN	Mon, Apr 25, 2005	22.11	22.62	22.10	22.54
209	NYSE	FEN	Fri, Apr 22, 2005	22.44	22.45	22.01	22.01
208	NYSE	FEN	Thu, Apr 21, 2005	22.30	22.60	22.16	22.39
207	NYSE	FEN	Wed, Apr 20, 2005	22.85	22.88	22.65	22.67
206	NYSE	FEN	Tue, Apr 19, 2005	21.83	22.74	21.80	22.74
205	NYSE	FEN	Mon, Apr 18, 2005	21.60	21.70	21.50	21.60
204	NYSE	FEN	Fri, Apr 15, 2005	22.85	22.85	21.37	21.49
203	NYSE	FEN	Thu, Apr 14, 2005	23.41	23.41	22.93	22.96
202	NYSE	FEN	Wed, Apr 13, 2005	23.42	23.55	23.20	23.44
201	NYSE	FEN	Tue, Apr 12, 2005	23.70	23.80	23.40	23.69
200	NYSE	FEN	Mon, Apr 11, 2005	23.50	23.95	23.50	23.65
199	NYSE	FEN	Fri, Apr 8, 2005	23.36	23.40	23.26	23.33
198	NYSE	FEN	Thu, Apr 7, 2005	23.38	23.40	23.22	23.31
197	NYSE	FEN	Wed, Apr 6, 2005	23.10	23.38	23.06	23.25
196	NYSE	FEN	Tue, Apr 5, 2005	23.30	23.45	22.90	23.12
195	NYSE	FEN	Mon, Apr 4, 2005	23.20	23.45	23.20	23.38
194	NYSE	FEN	Fri, Apr 1, 2005	22.60	23.05	22.52	23.00
193	NYSE	FEN	Thu, Mar 31, 2005	22.39	22.76	22.39	22.50
192	NYSE	FEN	Wed, Mar 30, 2005	22.15	22.39	21.73	22.39
191	NYSE	FEN	Tue, Mar 29, 2005	22.04	22.27	21.90	22.27
190	NYSE	FEN	Mon, Mar 28, 2005	22.35	22.38	21.80	22.12
189	NYSE	FEN	Thu, Mar 24, 2005	22.30	22.48	22.26	22.45
188	NYSE	FEN	Wed, Mar 23, 2005	23.65	23.66	22.02	22.05
187	NYSE	FEN	Tue, Mar 22, 2005	23.68	23.76	23.57	23.65
186	NYSE	FEN	Mon, Mar 21, 2005	23.43	23.66	23.40	23.66
185	NYSE	FEN	Fri, Mar 18, 2005	23.09	23.38	23.09	23.38
184	NYSE	FEN	Thu, Mar 17, 2005	22.65	23.21	22.65	23.09
183	NYSE	FEN	Wed, Mar 16, 2005	22.88	22.88	22.30	22.62
182	NYSE	FEN	Tue, Mar 15, 2005	22.98	22.98	22.72	22.78
181	NYSE	FEN	Mon, Mar 14, 2005	23.05	23.05	22.56	22.95
180	NYSE	FEN	Fri, Mar 11, 2005	23.10	23.14	23.01	23.08
179	NYSE	FEN	Thu, Mar 10, 2005	23.78	23.78	23.13	23.20
178	NYSE	FEN	Wed, Mar 9, 2005	23.75	23.80	23.45	23.78
177	NYSE	FEN	Tue, Mar 8, 2005	24.06	24.06	23.85	23.85
176	NYSE	FEN	Mon, Mar 7, 2005	23.98	24.07	23.98	24.05
175	NYSE	FEN	Fri, Mar 4, 2005	23.95	24.17	23.95	24.01
174	NYSE	FEN	Thu, Mar 3, 2005	24.05	24.15	23.95	23.97
173	NYSE	FEN	Wed, Mar 2, 2005	23.71	24.05	23.70	24.05
172	NYSE	FEN	Tue, Mar 1, 2005	23.60	23.84	23.56	23.71
171	NYSE	FEN	Mon, Feb 28, 2005	23.50	23.75	23.50	23.65
170	NYSE	FEN	Fri, Feb 25, 2005	23.06	23.55	23.06	23.55
169	NYSE	FEN	Thu, Feb 24, 2005	23.00	23.26	23.00	23.16
168	NYSE	FEN	Wed, Feb 23, 2005	23.52	23.69	23.04	23.10
167	NYSE	FEN	Tue, Feb 22, 2005	23.80	23.85	23.51	23.51
166	NYSE	FEN	Fri, Feb 18, 2005	23.88	23.97	23.67	23.97
165	NYSE	FEN	Thu, Feb 17, 2005	23.85	24.14	23.85	23.95
164	NYSE	FEN	Wed, Feb 16, 2005	23.74	23.86	23.68	23.80
163	NYSE	FEN	Tue, Feb 15, 2005	23.77	23.96	23.70	23.78
162	NYSE	FEN	Mon, Feb 14, 2005	23.70	24.00	23.49	23.73
161	NYSE	FEN	Fri, Feb 11, 2005	23.49	23.63	23.45	23.55
160	NYSE	FEN	Thu, Feb 10, 2005	23.00	23.53	23.00	23.53
159	NYSE	FEN	Wed, Feb 9, 2005	22.87	23.00	22.87	23.00
158	NYSE	FEN	Tue, Feb 8, 2005	22.68	22.90	22.60	22.90
157	NYSE	FEN	Mon, Feb 7, 2005	22.98	23.00	22.80	22.80
156	NYSE	FEN	Fri, Feb 4, 2005	22.88	22.94	22.82	22.88
155	NYSE	FEN	Thu, Feb 3, 2005	22.80	22.98	22.80	22.85
154	NYSE	FEN	Wed, Feb 2, 2005	22.65	22.80	22.61	22.80
153	NYSE	FEN	Tue, Feb 1, 2005	22.50	22.75	22.50	22.70
152	NYSE	FEN	Mon, Jan 31, 2005	22.50	22.50	22.39	22.50
151	NYSE	FEN	Fri, Jan 28, 2005	22.37	22.53	22.33	22.40
150	NYSE	FEN	Thu, Jan 27, 2005	22.17	22.41	22.16	22.37
149	NYSE	FEN	Wed, Jan 26, 2005	22.05	22.19	22.05	22.17
148	NYSE	FEN	Tue, Jan 25, 2005	22.88	22.88	22.05	22.10
147	NYSE	FEN	Mon, Jan 24, 2005	22.75	22.95	22.72	22.83
146	NYSE	FEN	Fri, Jan 21, 2005	22.24	22.99	22.20	22.80
145	NYSE	FEN	Thu, Jan 20, 2005	22.09	22.19	21.92	22.19
144	NYSE	FEN	Wed, Jan 19, 2005	22.12	22.12	21.99	22.10
143	NYSE	FEN	Tue, Jan 18, 2005	21.56	22.24	21.56	22.11
142	NYSE	FEN	Fri, Jan 14, 2005	21.63	21.69	21.45	21.50
141	NYSE	FEN	Thu, Jan 13, 2005	21.67	21.75	21.65	21.69
140	NYSE	FEN	Wed, Jan 12, 2005	21.64	21.85	21.62	21.63
139	NYSE	FEN	Tue, Jan 11, 2005	21.57	21.66	21.54	21.64
138	NYSE	FEN	Mon, Jan 10, 2005	21.57	21.65	21.38	21.54
137	NYSE	FEN	Fri, Jan 7, 2005	22.05	22.30	21.90	22.08
136	NYSE	FEN	Thu, Jan 6, 2005	22.50	22.50	22.16	22.16
135	NYSE	FEN	Wed, Jan 5, 2005	22.55	22.71	22.55	22.60
134	NYSE	FEN	Tue, Jan 4, 2005	22.72	22.74	22.51	22.55
133	NYSE	FEN	Mon, Jan 3, 2005	22.50	22.79	22.35	22.72
132	NYSE	FEN	Fri, Dec 31, 2004	22.50	22.80	22.33	22.35
131	NYSE	FEN	Thu, Dec 30, 2004	22.20	22.39	22.15	22.39
130	NYSE	FEN	Wed, Dec 29, 2004	22.17	22.19	22.10	22.19
129	NYSE	FEN	Tue, Dec 28, 2004	21.90	22.19	21.81	22.10
128	NYSE	FEN	Mon, Dec 27, 2004	22.00	22.00	21.80	21.93
127	NYSE	FEN	Thu, Dec 23, 2004	21.77	22.15	21.77	22.06
126	NYSE	FEN	Wed, Dec 22, 2004	21.90	21.90	21.55	21.77
125	NYSE	FEN	Tue, Dec 21, 2004	21.87	22.00	21.83	21.84
124	NYSE	FEN	Mon, Dec 20, 2004	21.83	21.93	21.75	21.77
123	NYSE	FEN	Fri, Dec 17, 2004	22.02	22.24	21.80	21.81
122	NYSE	FEN	Thu, Dec 16, 2004	21.98	22.00	21.81	21.84
121	NYSE	FEN	Wed, Dec 15, 2004	21.90	22.12	21.84	21.93
120	NYSE	FEN	Tue, Dec 14, 2004	21.83	21.96	21.71	21.89
119	NYSE	FEN	Mon, Dec 13, 2004	22.00	22.20	21.75	21.83
118	NYSE	FEN	Fri, Dec 10, 2004	21.85	22.20	21.85	21.99
117	NYSE	FEN	Thu, Dec 9, 2004	21.85	21.85	21.73	21.78
116	NYSE	FEN	Wed, Dec 8, 2004	21.95	21.95	21.65	21.84
115	NYSE	FEN	Tue, Dec 7, 2004	22.03	22.03	21.69	21.85
114	NYSE	FEN	Mon, Dec 6, 2004	22.05	22.05	21.60	22.00
113	NYSE	FEN	Fri, Dec 3, 2004	21.60	22.00	21.60	22.00
112	NYSE	FEN	Thu, Dec 2, 2004	21.98	22.07	21.40	21.50
111	NYSE	FEN	Wed, Dec 1, 2004	22.05	22.18	21.80	22.08
110	NYSE	FEN	Tue, Nov 30, 2004	22.35	22.40	22.05	22.12
109	NYSE	FEN	Mon, Nov 29, 2004	23.00	23.00	22.09	22.20
108	NYSE	FEN	Fri, Nov 26, 2004	22.88	23.11	22.88	22.97
107	NYSE	FEN	Wed, Nov 24, 2004	23.11	23.15	22.63	22.84
106	NYSE	FEN	Tue, Nov 23, 2004	22.18	23.00	22.18	22.98
105	NYSE	FEN	Mon, Nov 22, 2004	22.20	22.37	22.10	22.16
104	NYSE	FEN	Fri, Nov 19, 2004	22.10	22.25	21.95	22.12
103	NYSE	FEN	Thu, Nov 18, 2004	22.10	22.22	21.65	22.00
102	NYSE	FEN	Wed, Nov 17, 2004	21.92	22.33	21.90	21.90
101	NYSE	FEN	Tue, Nov 16, 2004	22.11	22.35	21.90	22.08
100	NYSE	FEN	Mon, Nov 15, 2004	22.20	22.20	21.83	21.88
99	NYSE	FEN	Fri, Nov 12, 2004	22.18	22.40	22.10	22.19
98	NYSE	FEN	Thu, Nov 11, 2004	22.10	22.46	22.05	22.10
97	NYSE	FEN	Wed, Nov 10, 2004	22.00	22.15	21.55	22.15
96	NYSE	FEN	Tue, Nov 9, 2004	21.97	22.10	21.95	22.00
95	NYSE	FEN	Mon, Nov 8, 2004	22.12	22.14	21.97	22.01
94	NYSE	FEN	Fri, Nov 5, 2004	21.80	22.20	21.70	22.20
93	NYSE	FEN	Thu, Nov 4, 2004	21.20	21.80	21.05	21.80
92	NYSE	FEN	Wed, Nov 3, 2004	21.00	21.20	20.95	21.10
91	NYSE	FEN	Tue, Nov 2, 2004	21.03	21.25	20.75	20.95
90	NYSE	FEN	Mon, Nov 1, 2004	20.80	21.05	20.80	21.03
89	NYSE	FEN	Fri, Oct 29, 2004	20.80	20.96	20.65	20.70
88	NYSE	FEN	Thu, Oct 28, 2004	20.95	21.20	20.60	20.63
87	NYSE	FEN	Wed, Oct 27, 2004	20.75	21.00	20.69	20.92
86	NYSE	FEN	Tue, Oct 26, 2004	20.91	20.91	20.55	20.83
85	NYSE	FEN	Mon, Oct 25, 2004	21.35	21.45	20.90	20.95
84	NYSE	FEN	Fri, Oct 22, 2004	21.30	21.44	21.20	21.28
83	NYSE	FEN	Thu, Oct 21, 2004	21.15	21.34	21.00	21.33
82	NYSE	FEN	Wed, Oct 20, 2004	20.65	21.00	20.65	20.93
81	NYSE	FEN	Tue, Oct 19, 2004	21.50	21.50	20.35	20.60
80	NYSE	FEN	Mon, Oct 18, 2004	21.93	21.93	21.35	21.48
79	NYSE	FEN	Fri, Oct 15, 2004	21.80	21.98	21.75	21.93
78	NYSE	FEN	Thu, Oct 14, 2004	21.80	22.00	21.80	21.85
77	NYSE	FEN	Wed, Oct 13, 2004	21.90	21.93	21.73	21.75
76	NYSE	FEN	Tue, Oct 12, 2004	22.09	22.10	21.77	21.85
75	NYSE	FEN	Mon, Oct 11, 2004	22.00	22.09	21.90	21.99
74	NYSE	FEN	Fri, Oct 8, 2004	21.95	22.04	21.81	21.90
73	NYSE	FEN	Thu, Oct 7, 2004	21.84	22.11	21.84	21.99
72	NYSE	FEN	Wed, Oct 6, 2004	21.90	22.11	21.72	21.80
71	NYSE	FEN	Tue, Oct 5, 2004	22.05	22.05	21.60	21.90
70	NYSE	FEN	Mon, Oct 4, 2004	22.14	22.55	22.00	22.08
69	NYSE	FEN	Fri, Oct 1, 2004	22.20	22.55	22.11	22.35
68	NYSE	FEN	Thu, Sep 30, 2004	21.74	22.20	21.55	22.20
67	NYSE	FEN	Wed, Sep 29, 2004	21.48	21.74	21.37	21.74
66	NYSE	FEN	Tue, Sep 28, 2004	21.25	21.49	21.16	21.45
65	NYSE	FEN	Mon, Sep 27, 2004	21.40	21.59	21.10	21.15
64	NYSE	FEN	Fri, Sep 24, 2004	21.48	21.49	21.30	21.37
63	NYSE	FEN	Thu, Sep 23, 2004	21.35	21.70	21.30	21.42
62	NYSE	FEN	Wed, Sep 22, 2004	21.25	21.54	21.07	21.50
61	NYSE	FEN	Tue, Sep 21, 2004	21.35	21.35	21.06	21.15
60	NYSE	FEN	Mon, Sep 20, 2004	21.25	21.60	21.20	21.26
59	NYSE	FEN	Fri, Sep 17, 2004	21.20	21.34	21.10	21.25
58	NYSE	FEN	Thu, Sep 16, 2004	21.40	21.45	20.90	21.07
57	NYSE	FEN	Wed, Sep 15, 2004	21.31	21.45	21.24	21.30
56	NYSE	FEN	Tue, Sep 14, 2004	21.15	21.33	21.10	21.21
55	NYSE	FEN	Mon, Sep 13, 2004	21.10	21.55	21.10	21.15
54	NYSE	FEN	Fri, Sep 10, 2004	21.10	21.23	21.00	21.05
53	NYSE	FEN	Thu, Sep 9, 2004	21.29	21.29	21.00	21.00
52	NYSE	FEN	Wed, Sep 8, 2004	21.25	21.40	21.06	21.20
51	NYSE	FEN	Tue, Sep 7, 2004	21.15	21.23	21.00	21.10
50	NYSE	FEN	Fri, Sep 3, 2004	21.15	21.43	21.06	21.15
49	NYSE	FEN	Thu, Sep 2, 2004	20.60	21.24	20.60	21.12
48	NYSE	FEN	Wed, Sep 1, 2004	20.55	20.70	20.50	20.65
47	NYSE	FEN	Tue, Aug 31, 2004	20.50	20.55	20.35	20.48
46	NYSE	FEN	Mon, Aug 30, 2004	20.55	20.60	20.40	20.50
45	NYSE	FEN	Fri, Aug 27, 2004	20.68	20.83	20.50	20.52
44	NYSE	FEN	Thu, Aug 26, 2004	20.21	20.70	20.21	20.65
43	NYSE	FEN	Wed, Aug 25, 2004	20.20	20.28	20.06	20.21
42	NYSE	FEN	Tue, Aug 24, 2004	20.10	20.15	20.05	20.12
41	NYSE	FEN	Mon, Aug 23, 2004	20.10	20.15	20.03	20.10
40	NYSE	FEN	Fri, Aug 20, 2004	20.02	20.15	20.02	20.10
39	NYSE	FEN	Thu, Aug 19, 2004	20.10	20.10	20.01	20.02
38	NYSE	FEN	Wed, Aug 18, 2004	19.81	20.18	19.81	20.15
37	NYSE	FEN	Tue, Aug 17, 2004	19.80	19.90	19.70	19.81
36	NYSE	FEN	Mon, Aug 16, 2004	19.70	19.80	19.70	19.75
35	NYSE	FEN	Fri, Aug 13, 2004	19.65	19.78	19.65	19.65
34	NYSE	FEN	Thu, Aug 12, 2004	19.60	19.69	19.60	19.64
33	NYSE	FEN	Wed, Aug 11, 2004	19.76	19.76	19.50	19.60
32	NYSE	FEN	Tue, Aug 10, 2004	19.76	19.76	19.75	19.76
31	NYSE	FEN	Mon, Aug 9, 2004	19.75	19.76	19.75	19.76
30	NYSE	FEN	Fri, Aug 6, 2004	19.75	19.76	19.75	19.76
29	NYSE	FEN	Thu, Aug 5, 2004	19.76	19.76	19.75	19.76
28	NYSE	FEN	Wed, Aug 4, 2004	19.76	19.76	19.75	19.76
27	NYSE	FEN	Tue, Aug 3, 2004	19.76	19.76	19.75	19.75
26	NYSE	FEN	Mon, Aug 2, 2004	19.75	19.76	19.75	19.76
25	NYSE	FEN	Fri, Jul 30, 2004	19.75	19.76	19.75	19.76
24	NYSE	FEN	Thu, Jul 29, 2004	19.80	19.80	19.75	19.76
23	NYSE	FEN	Wed, Jul 28, 2004	19.80	19.81	19.80	19.81
22	NYSE	FEN	Tue, Jul 27, 2004	19.80	19.81	19.80	19.81
21	NYSE	FEN	Mon, Jul 26, 2004	19.81	19.81	19.80	19.81
20	NYSE	FEN	Fri, Jul 23, 2004	19.80	19.85	19.80	19.81
19	NYSE	FEN	Thu, Jul 22, 2004	19.85	19.89	19.85	19.86
18	NYSE	FEN	Wed, Jul 21, 2004	19.95	19.96	19.90	19.90
17	NYSE	FEN	Tue, Jul 20, 2004	19.96	19.96	19.96	19.96
16	NYSE	FEN	Mon, Jul 19, 2004	19.95	19.96	19.95	19.96
15	NYSE	FEN	Fri, Jul 16, 2004	19.95	19.96	19.95	19.96
14	NYSE	FEN	Thu, Jul 15, 2004	20.00	20.01	19.98	19.99
13	NYSE	FEN	Wed, Jul 14, 2004	20.00	20.01	20.00	20.00
12	NYSE	FEN	Tue, Jul 13, 2004	20.01	20.01	20.00	20.01
11	NYSE	FEN	Mon, Jul 12, 2004	20.00	20.01	20.00	20.01
10	NYSE	FEN	Fri, Jul 9, 2004	20.01	20.01	20.00	20.00
9	NYSE	FEN	Thu, Jul 8, 2004	20.01	20.01	20.00	20.01
8	NYSE	FEN	Wed, Jul 7, 2004	20.01	20.01	20.00	20.01
7	NYSE	FEN	Tue, Jul 6, 2004	20.01	20.01	20.00	20.01
6	NYSE	FEN	Fri, Jul 2, 2004	20.00	20.01	20.00	20.00
5	NYSE	FEN	Thu, Jul 1, 2004	20.00	20.01	20.00	20.00
4	NYSE	FEN	Wed, Jun 30, 2004	20.00	20.01	20.00	20.00
3	NYSE	FEN	Tue, Jun 29, 2004	20.01	20.01	20.00	20.01
2	NYSE	FEN	Mon, Jun 28, 2004	20.00	20.01	20.00	20.01
1	NYSE	FEN	Fri, Jun 25, 2004	20.00	20.01	20.00	20.01
#	Exchange	Symbol	Date	Open	High	Low	Close

First Trust Energy Income & Growth Fund NYSE:FEN 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