Flushing Financial Corp NASDAQ:FFIC Historical Prices

Below are the 7110 trading days of historical prices for FFIC.

#	Exchange	Symbol	Date	Open	High	Low	Close
7110	NASDAQ	FFIC	Tue, Mar 5, 2024	12.64	12.91	12.53	12.78
7109	NASDAQ	FFIC	Mon, Mar 4, 2024	12.76	13.03	12.64	12.73
7108	NASDAQ	FFIC	Fri, Mar 1, 2024	12.72	12.81	12.28	12.76
7107	NASDAQ	FFIC	Thu, Feb 29, 2024	12.91	13.12	12.73	12.84
7106	NASDAQ	FFIC	Wed, Feb 28, 2024	12.50	12.70	12.45	12.61
7105	NASDAQ	FFIC	Tue, Feb 27, 2024	12.83	12.98	12.52	12.57
7104	NASDAQ	FFIC	Mon, Feb 26, 2024	12.92	13.11	12.59	12.68
7103	NASDAQ	FFIC	Fri, Feb 23, 2024	13.30	13.32	12.92	12.92
7102	NASDAQ	FFIC	Thu, Feb 22, 2024	13.31	13.40	13.11	13.34
7101	NASDAQ	FFIC	Wed, Feb 21, 2024	13.35	13.41	13.16	13.31
7100	NASDAQ	FFIC	Tue, Feb 20, 2024	13.44	13.71	13.31	13.36
7099	NASDAQ	FFIC	Fri, Feb 16, 2024	13.28	14.00	13.02	13.66
7098	NASDAQ	FFIC	Thu, Feb 15, 2024	13.07	13.61	13.00	13.51
7097	NASDAQ	FFIC	Wed, Feb 14, 2024	12.94	13.01	12.75	12.92
7096	NASDAQ	FFIC	Tue, Feb 13, 2024	13.08	13.47	12.64	12.79
7095	NASDAQ	FFIC	Mon, Feb 12, 2024	13.19	13.81	13.17	13.58
7094	NASDAQ	FFIC	Fri, Feb 9, 2024	13.26	13.29	12.83	13.29
7093	NASDAQ	FFIC	Thu, Feb 8, 2024	13.48	13.56	13.00	13.10
7092	NASDAQ	FFIC	Wed, Feb 7, 2024	13.56	13.66	13.04	13.43
7091	NASDAQ	FFIC	Tue, Feb 6, 2024	15.04	15.20	13.52	13.63
7090	NASDAQ	FFIC	Mon, Feb 5, 2024	15.20	15.28	14.83	15.08
7089	NASDAQ	FFIC	Fri, Feb 2, 2024	15.31	15.79	15.31	15.45
7088	NASDAQ	FFIC	Thu, Feb 1, 2024	16.05	16.16	15.23	15.66
7087	NASDAQ	FFIC	Wed, Jan 31, 2024	16.98	17.34	16.03	16.03
7086	NASDAQ	FFIC	Tue, Jan 30, 2024	17.36	17.60	17.29	17.42
7085	NASDAQ	FFIC	Mon, Jan 29, 2024	17.26	17.53	17.05	17.51
7084	NASDAQ	FFIC	Fri, Jan 26, 2024	17.63	18.00	16.75	17.21
7083	NASDAQ	FFIC	Thu, Jan 25, 2024	17.01	17.16	16.55	16.79
7082	NASDAQ	FFIC	Wed, Jan 24, 2024	16.69	16.97	16.65	16.77
7081	NASDAQ	FFIC	Tue, Jan 23, 2024	16.65	16.79	16.47	16.51
7080	NASDAQ	FFIC	Mon, Jan 22, 2024	16.04	16.51	15.92	16.50
7079	NASDAQ	FFIC	Fri, Jan 19, 2024	15.64	15.87	15.42	15.86
7078	NASDAQ	FFIC	Thu, Jan 18, 2024	15.50	15.60	15.32	15.54
7077	NASDAQ	FFIC	Wed, Jan 17, 2024	15.16	15.45	15.10	15.44
7076	NASDAQ	FFIC	Tue, Jan 16, 2024	15.48	15.82	15.33	15.42
7075	NASDAQ	FFIC	Fri, Jan 12, 2024	16.15	16.26	15.63	15.72
7074	NASDAQ	FFIC	Thu, Jan 11, 2024	16.01	16.18	15.71	15.94
7073	NASDAQ	FFIC	Wed, Jan 10, 2024	16.03	16.22	15.90	16.20
7072	NASDAQ	FFIC	Tue, Jan 9, 2024	16.12	16.22	15.97	16.11
7071	NASDAQ	FFIC	Mon, Jan 8, 2024	16.49	16.49	16.24	16.40
7070	NASDAQ	FFIC	Fri, Jan 5, 2024	16.43	16.76	16.21	16.51
7069	NASDAQ	FFIC	Thu, Jan 4, 2024	16.31	16.70	16.31	16.47
7068	NASDAQ	FFIC	Wed, Jan 3, 2024	16.52	16.72	16.21	16.28
7067	NASDAQ	FFIC	Tue, Jan 2, 2024	16.29	16.84	16.29	16.60
7066	NASDAQ	FFIC	Fri, Dec 29, 2023	16.86	16.88	16.46	16.48
7065	NASDAQ	FFIC	Thu, Dec 28, 2023	17.08	17.25	16.82	16.96
7064	NASDAQ	FFIC	Wed, Dec 27, 2023	17.30	17.31	16.82	17.08
7063	NASDAQ	FFIC	Tue, Dec 26, 2023	16.94	17.32	16.82	17.24
7062	NASDAQ	FFIC	Fri, Dec 22, 2023	16.80	17.04	16.67	16.94
7061	NASDAQ	FFIC	Thu, Dec 21, 2023	16.76	16.76	15.08	16.64
7060	NASDAQ	FFIC	Wed, Dec 20, 2023	16.66	17.35	16.51	16.52
7059	NASDAQ	FFIC	Tue, Dec 19, 2023	16.61	16.81	16.39	16.59
7058	NASDAQ	FFIC	Mon, Dec 18, 2023	16.65	16.71	16.35	16.44
7057	NASDAQ	FFIC	Fri, Dec 15, 2023	16.78	16.97	16.45	16.61
7056	NASDAQ	FFIC	Thu, Dec 14, 2023	16.73	17.05	16.36	16.61
7055	NASDAQ	FFIC	Wed, Dec 13, 2023	14.79	16.21	14.69	16.18
7054	NASDAQ	FFIC	Tue, Dec 12, 2023	15.08	15.11	14.69	14.73
7053	NASDAQ	FFIC	Mon, Dec 11, 2023	15.23	15.27	13.72	15.12
7052	NASDAQ	FFIC	Fri, Dec 8, 2023	15.18	15.36	15.09	15.15
7051	NASDAQ	FFIC	Thu, Dec 7, 2023	14.65	15.12	14.41	15.11
7050	NASDAQ	FFIC	Wed, Dec 6, 2023	15.16	15.47	14.71	14.81
7049	NASDAQ	FFIC	Tue, Dec 5, 2023	15.14	15.24	14.91	15.01
7048	NASDAQ	FFIC	Mon, Dec 4, 2023	14.85	15.19	14.68	15.16
7047	NASDAQ	FFIC	Fri, Dec 1, 2023	14.14	15.15	13.93	15.08
7046	NASDAQ	FFIC	Thu, Nov 30, 2023	14.45	14.45	14.03	14.13
7045	NASDAQ	FFIC	Wed, Nov 29, 2023	14.01	14.41	13.99	14.34
7044	NASDAQ	FFIC	Tue, Nov 28, 2023	13.90	13.93	13.70	13.83
7043	NASDAQ	FFIC	Mon, Nov 27, 2023	13.97	14.24	13.69	13.94
7042	NASDAQ	FFIC	Fri, Nov 24, 2023	13.92	14.16	13.92	14.07
7041	NASDAQ	FFIC	Wed, Nov 22, 2023	13.93	14.12	13.66	13.95
7040	NASDAQ	FFIC	Tue, Nov 21, 2023	14.18	14.26	13.83	13.85
7039	NASDAQ	FFIC	Mon, Nov 20, 2023	14.08	14.33	13.98	14.29
7038	NASDAQ	FFIC	Fri, Nov 17, 2023	13.98	14.20	13.84	14.16
7037	NASDAQ	FFIC	Thu, Nov 16, 2023	14.19	14.19	13.76	13.93
7036	NASDAQ	FFIC	Wed, Nov 15, 2023	14.30	14.41	13.97	14.16
7035	NASDAQ	FFIC	Tue, Nov 14, 2023	13.41	14.25	13.41	14.25
7034	NASDAQ	FFIC	Mon, Nov 13, 2023	12.82	12.93	12.65	12.80
7033	NASDAQ	FFIC	Fri, Nov 10, 2023	12.91	13.03	12.67	12.89
7032	NASDAQ	FFIC	Thu, Nov 9, 2023	13.18	13.18	12.70	12.79
7031	NASDAQ	FFIC	Wed, Nov 8, 2023	13.45	13.45	12.91	13.12
7030	NASDAQ	FFIC	Tue, Nov 7, 2023	13.43	13.50	13.26	13.40
7029	NASDAQ	FFIC	Mon, Nov 6, 2023	13.66	13.66	13.29	13.45
7028	NASDAQ	FFIC	Fri, Nov 3, 2023	13.25	13.99	13.06	13.63
7027	NASDAQ	FFIC	Thu, Nov 2, 2023	12.65	13.07	12.65	12.97
7026	NASDAQ	FFIC	Wed, Nov 1, 2023	13.04	13.04	12.11	12.49
7025	NASDAQ	FFIC	Tue, Oct 31, 2023	12.30	12.36	11.96	12.34
7024	NASDAQ	FFIC	Mon, Oct 30, 2023	12.08	12.33	12.06	12.23
7023	NASDAQ	FFIC	Fri, Oct 27, 2023	12.34	12.34	11.86	12.05
7022	NASDAQ	FFIC	Thu, Oct 26, 2023	11.80	12.34	11.80	12.34
7021	NASDAQ	FFIC	Wed, Oct 25, 2023	11.59	11.88	11.41	11.82
7020	NASDAQ	FFIC	Tue, Oct 24, 2023	11.93	11.94	11.51	11.70
7019	NASDAQ	FFIC	Mon, Oct 23, 2023	11.92	12.14	11.74	11.79
7018	NASDAQ	FFIC	Fri, Oct 20, 2023	12.33	12.33	11.95	11.98
7017	NASDAQ	FFIC	Thu, Oct 19, 2023	12.40	12.65	12.31	12.33
7016	NASDAQ	FFIC	Wed, Oct 18, 2023	12.75	12.75	12.35	12.36
7015	NASDAQ	FFIC	Tue, Oct 17, 2023	12.47	13.02	12.47	12.86
7014	NASDAQ	FFIC	Mon, Oct 16, 2023	12.39	12.54	12.33	12.48
7013	NASDAQ	FFIC	Fri, Oct 13, 2023	12.81	12.81	12.22	12.24
7012	NASDAQ	FFIC	Thu, Oct 12, 2023	12.73	12.74	12.46	12.71
7011	NASDAQ	FFIC	Wed, Oct 11, 2023	12.80	13.02	12.69	12.78
7010	NASDAQ	FFIC	Tue, Oct 10, 2023	12.62	12.90	12.62	12.74
7009	NASDAQ	FFIC	Mon, Oct 9, 2023	12.30	12.60	12.29	12.53
7008	NASDAQ	FFIC	Fri, Oct 6, 2023	12.47	12.60	12.13	12.49
7007	NASDAQ	FFIC	Thu, Oct 5, 2023	12.39	12.76	12.39	12.64
7006	NASDAQ	FFIC	Wed, Oct 4, 2023	12.51	12.52	12.13	12.38
7005	NASDAQ	FFIC	Tue, Oct 3, 2023	12.69	12.90	12.30	12.38
7004	NASDAQ	FFIC	Mon, Oct 2, 2023	13.15	13.15	12.70	12.77
7003	NASDAQ	FFIC	Fri, Sep 29, 2023	13.18	13.35	13.06	13.13
7002	NASDAQ	FFIC	Thu, Sep 28, 2023	13.07	13.20	12.89	13.00
7001	NASDAQ	FFIC	Wed, Sep 27, 2023	12.78	13.22	12.70	13.07
7000	NASDAQ	FFIC	Tue, Sep 26, 2023	12.57	12.74	12.51	12.63
6999	NASDAQ	FFIC	Mon, Sep 25, 2023	12.49	12.77	12.35	12.74
6998	NASDAQ	FFIC	Fri, Sep 22, 2023	12.75	12.94	12.43	12.52
6997	NASDAQ	FFIC	Thu, Sep 21, 2023	12.75	12.94	12.69	12.70
6996	NASDAQ	FFIC	Wed, Sep 20, 2023	12.98	13.55	12.87	12.89
6995	NASDAQ	FFIC	Tue, Sep 19, 2023	12.90	13.02	12.63	12.88
6994	NASDAQ	FFIC	Mon, Sep 18, 2023	13.49	13.49	12.85	12.87
6993	NASDAQ	FFIC	Fri, Sep 15, 2023	13.82	13.90	13.43	13.48
6992	NASDAQ	FFIC	Thu, Sep 14, 2023	13.58	13.87	13.58	13.85
6991	NASDAQ	FFIC	Wed, Sep 13, 2023	13.73	13.74	13.38	13.42
6990	NASDAQ	FFIC	Tue, Sep 12, 2023	13.63	13.81	13.58	13.68
6989	NASDAQ	FFIC	Mon, Sep 11, 2023	13.62	13.62	13.62	13.62
6988	NASDAQ	FFIC	Fri, Sep 8, 2023	13.49	13.75	13.39	13.73
6987	NASDAQ	FFIC	Thu, Sep 7, 2023	13.61	13.79	13.44	13.48
6986	NASDAQ	FFIC	Wed, Sep 6, 2023	14.37	14.44	13.84	13.99
6985	NASDAQ	FFIC	Tue, Sep 5, 2023	14.74	14.74	14.28	14.36
6984	NASDAQ	FFIC	Fri, Sep 1, 2023	14.32	14.94	14.32	14.74
6983	NASDAQ	FFIC	Thu, Aug 31, 2023	14.30	14.33	14.09	14.12
6982	NASDAQ	FFIC	Wed, Aug 30, 2023	14.08	14.19	13.95	14.04
6981	NASDAQ	FFIC	Tue, Aug 29, 2023	14.09	14.19	13.92	14.06
6980	NASDAQ	FFIC	Mon, Aug 28, 2023	13.93	14.30	13.93	14.05
6979	NASDAQ	FFIC	Fri, Aug 25, 2023	14.18	14.18	13.59	13.89
6978	NASDAQ	FFIC	Thu, Aug 24, 2023	14.11	14.46	13.99	14.11
6977	NASDAQ	FFIC	Wed, Aug 23, 2023	13.93	14.23	13.85	14.16
6976	NASDAQ	FFIC	Tue, Aug 22, 2023	14.52	14.55	13.84	13.95
6975	NASDAQ	FFIC	Mon, Aug 21, 2023	14.72	14.92	14.40	14.53
6974	NASDAQ	FFIC	Fri, Aug 18, 2023	14.60	14.91	14.39	14.71
6973	NASDAQ	FFIC	Thu, Aug 17, 2023	14.74	15.23	14.57	14.79
6972	NASDAQ	FFIC	Wed, Aug 16, 2023	14.70	14.77	14.55	14.61
6971	NASDAQ	FFIC	Tue, Aug 15, 2023	15.05	15.08	14.73	14.75
6970	NASDAQ	FFIC	Mon, Aug 14, 2023	15.66	15.66	15.14	15.32
6969	NASDAQ	FFIC	Fri, Aug 11, 2023	15.55	15.82	15.55	15.75
6968	NASDAQ	FFIC	Thu, Aug 10, 2023	15.84	16.04	15.47	15.60
6967	NASDAQ	FFIC	Wed, Aug 9, 2023	16.01	16.06	15.67	15.79
6966	NASDAQ	FFIC	Tue, Aug 8, 2023	15.81	16.16	15.33	16.12
6965	NASDAQ	FFIC	Mon, Aug 7, 2023	16.10	16.23	15.79	16.19
6964	NASDAQ	FFIC	Fri, Aug 4, 2023	16.00	16.35	15.90	16.02
6963	NASDAQ	FFIC	Thu, Aug 3, 2023	15.49	16.13	15.40	16.04
6962	NASDAQ	FFIC	Wed, Aug 2, 2023	15.26	15.72	15.18	15.62
6961	NASDAQ	FFIC	Tue, Aug 1, 2023	15.71	15.74	15.29	15.52
6960	NASDAQ	FFIC	Mon, Jul 31, 2023	15.76	16.19	15.69	15.78
6959	NASDAQ	FFIC	Fri, Jul 28, 2023	15.87	16.49	15.67	15.76
6958	NASDAQ	FFIC	Thu, Jul 27, 2023	16.28	16.66	15.53	15.65
6957	NASDAQ	FFIC	Wed, Jul 26, 2023	14.49	16.59	14.45	16.11
6956	NASDAQ	FFIC	Tue, Jul 25, 2023	14.11	14.22	13.75	13.80
6955	NASDAQ	FFIC	Mon, Jul 24, 2023	13.43	14.18	13.43	14.13
6954	NASDAQ	FFIC	Fri, Jul 21, 2023	13.92	13.98	13.44	13.46
6953	NASDAQ	FFIC	Thu, Jul 20, 2023	13.93	13.93	13.53	13.82
6952	NASDAQ	FFIC	Wed, Jul 19, 2023	13.52	13.98	13.45	13.92
6951	NASDAQ	FFIC	Tue, Jul 18, 2023	12.79	13.52	12.79	13.44
6950	NASDAQ	FFIC	Mon, Jul 17, 2023	12.57	13.02	12.53	12.80
6949	NASDAQ	FFIC	Fri, Jul 14, 2023	12.93	12.93	12.38	12.54
6948	NASDAQ	FFIC	Thu, Jul 13, 2023	12.67	12.98	12.55	12.83
6947	NASDAQ	FFIC	Wed, Jul 12, 2023	12.51	12.77	12.31	12.55
6946	NASDAQ	FFIC	Tue, Jul 11, 2023	12.12	12.29	11.86	12.18
6945	NASDAQ	FFIC	Mon, Jul 10, 2023	12.22	12.50	11.99	12.05
6944	NASDAQ	FFIC	Fri, Jul 7, 2023	12.06	12.46	12.06	12.25
6943	NASDAQ	FFIC	Thu, Jul 6, 2023	12.50	12.50	11.98	12.11
6942	NASDAQ	FFIC	Wed, Jul 5, 2023	12.58	12.88	12.28	12.74
6941	NASDAQ	FFIC	Mon, Jul 3, 2023	12.30	12.72	12.30	12.69
6940	NASDAQ	FFIC	Fri, Jun 30, 2023	13.10	13.19	12.29	12.29
6939	NASDAQ	FFIC	Thu, Jun 29, 2023	13.02	13.16	12.96	13.02
6938	NASDAQ	FFIC	Wed, Jun 28, 2023	12.92	12.96	12.52	12.87
6937	NASDAQ	FFIC	Tue, Jun 27, 2023	13.15	13.34	12.85	12.96
6936	NASDAQ	FFIC	Mon, Jun 26, 2023	13.17	13.55	13.08	13.10
6935	NASDAQ	FFIC	Fri, Jun 23, 2023	13.05	13.46	12.88	13.16
6934	NASDAQ	FFIC	Thu, Jun 22, 2023	13.68	13.74	13.11	13.32
6933	NASDAQ	FFIC	Wed, Jun 21, 2023	13.70	14.09	13.59	13.78
6932	NASDAQ	FFIC	Tue, Jun 20, 2023	14.15	14.16	13.66	13.69
6931	NASDAQ	FFIC	Fri, Jun 16, 2023	14.65	14.65	14.10	14.24
6930	NASDAQ	FFIC	Thu, Jun 15, 2023	14.39	14.81	14.30	14.63
6929	NASDAQ	FFIC	Wed, Jun 14, 2023	15.11	15.23	14.51	14.57
6928	NASDAQ	FFIC	Tue, Jun 13, 2023	14.50	15.18	14.50	15.13
6927	NASDAQ	FFIC	Mon, Jun 12, 2023	14.38	14.85	14.06	14.49
6926	NASDAQ	FFIC	Fri, Jun 9, 2023	14.63	14.63	14.21	14.36
6925	NASDAQ	FFIC	Thu, Jun 8, 2023	14.28	14.75	14.09	14.70
6924	NASDAQ	FFIC	Wed, Jun 7, 2023	13.77	14.91	13.77	14.57
6923	NASDAQ	FFIC	Tue, Jun 6, 2023	12.50	13.74	12.50	13.63
6922	NASDAQ	FFIC	Mon, Jun 5, 2023	12.97	12.97	12.54	12.63
6921	NASDAQ	FFIC	Fri, Jun 2, 2023	11.96	12.88	11.88	12.86
6920	NASDAQ	FFIC	Thu, Jun 1, 2023	11.44	11.92	11.27	11.83
6919	NASDAQ	FFIC	Wed, May 31, 2023	11.70	11.82	11.32	11.65
6918	NASDAQ	FFIC	Tue, May 30, 2023	11.95	11.95	11.57	11.83
6917	NASDAQ	FFIC	Fri, May 26, 2023	11.80	12.05	11.62	11.96
6916	NASDAQ	FFIC	Thu, May 25, 2023	11.57	11.83	11.51	11.81
6915	NASDAQ	FFIC	Wed, May 24, 2023	11.91	11.96	11.65	11.67
6914	NASDAQ	FFIC	Tue, May 23, 2023	11.55	12.33	11.48	11.99
6913	NASDAQ	FFIC	Mon, May 22, 2023	10.87	11.76	10.75	11.55
6912	NASDAQ	FFIC	Fri, May 19, 2023	11.35	11.35	10.71	10.76
6911	NASDAQ	FFIC	Thu, May 18, 2023	10.75	11.24	10.70	11.21
6910	NASDAQ	FFIC	Wed, May 17, 2023	9.84	10.81	9.84	10.74
6909	NASDAQ	FFIC	Tue, May 16, 2023	9.83	9.91	9.59	9.60
6908	NASDAQ	FFIC	Mon, May 15, 2023	9.52	9.84	9.45	9.76
6907	NASDAQ	FFIC	Fri, May 12, 2023	9.60	9.60	9.28	9.40
6906	NASDAQ	FFIC	Thu, May 11, 2023	9.50	9.57	9.35	9.44
6905	NASDAQ	FFIC	Wed, May 10, 2023	10.19	10.19	9.52	9.56
6904	NASDAQ	FFIC	Tue, May 9, 2023	10.08	10.43	9.71	9.96
6903	NASDAQ	FFIC	Mon, May 8, 2023	10.45	10.61	10.10	10.15
6902	NASDAQ	FFIC	Fri, May 5, 2023	10.18	10.69	10.14	10.37
6901	NASDAQ	FFIC	Thu, May 4, 2023	10.16	10.37	9.42	9.81
6900	NASDAQ	FFIC	Wed, May 3, 2023	10.43	10.67	10.21	10.43
6899	NASDAQ	FFIC	Tue, May 2, 2023	11.49	11.49	10.19	10.40
6898	NASDAQ	FFIC	Mon, May 1, 2023	12.05	12.08	11.50	11.53
6897	NASDAQ	FFIC	Fri, Apr 28, 2023	12.01	12.36	11.90	12.03
6896	NASDAQ	FFIC	Thu, Apr 27, 2023	12.24	12.42	11.89	11.93
6895	NASDAQ	FFIC	Wed, Apr 26, 2023	12.25	13.00	11.54	12.17
6894	NASDAQ	FFIC	Tue, Apr 25, 2023	13.20	13.37	12.82	12.84
6893	NASDAQ	FFIC	Mon, Apr 24, 2023	13.41	13.92	13.26	13.30
6892	NASDAQ	FFIC	Fri, Apr 21, 2023	13.41	13.51	13.35	13.43
6891	NASDAQ	FFIC	Thu, Apr 20, 2023	13.63	13.69	13.43	13.43
6890	NASDAQ	FFIC	Wed, Apr 19, 2023	13.51	13.89	13.38	13.72
6889	NASDAQ	FFIC	Tue, Apr 18, 2023	13.95	13.95	13.37	13.39
6888	NASDAQ	FFIC	Mon, Apr 17, 2023	13.66	13.98	13.42	13.90
6887	NASDAQ	FFIC	Fri, Apr 14, 2023	14.16	14.17	13.57	13.67
6886	NASDAQ	FFIC	Thu, Apr 13, 2023	13.85	14.09	13.69	13.92
6885	NASDAQ	FFIC	Wed, Apr 12, 2023	14.28	14.40	13.75	13.80
6884	NASDAQ	FFIC	Tue, Apr 11, 2023	14.58	14.58	14.17	14.27
6883	NASDAQ	FFIC	Mon, Apr 10, 2023	14.40	14.61	14.18	14.35
6882	NASDAQ	FFIC	Thu, Apr 6, 2023	14.46	14.60	14.37	14.44
6881	NASDAQ	FFIC	Wed, Apr 5, 2023	14.51	14.70	14.45	14.52
6880	NASDAQ	FFIC	Tue, Apr 4, 2023	14.94	14.94	14.38	14.66
6879	NASDAQ	FFIC	Mon, Apr 3, 2023	14.94	15.09	14.71	14.94
6878	NASDAQ	FFIC	Fri, Mar 31, 2023	14.65	15.16	14.55	14.89
6877	NASDAQ	FFIC	Thu, Mar 30, 2023	15.09	15.14	14.43	14.53
6876	NASDAQ	FFIC	Wed, Mar 29, 2023	14.88	15.05	14.75	14.92
6875	NASDAQ	FFIC	Tue, Mar 28, 2023	14.86	15.01	14.66	14.78
6874	NASDAQ	FFIC	Mon, Mar 27, 2023	14.72	14.98	14.69	14.72
6873	NASDAQ	FFIC	Fri, Mar 24, 2023	14.04	14.75	13.92	14.74
6872	NASDAQ	FFIC	Thu, Mar 23, 2023	14.90	14.90	14.10	14.14
6871	NASDAQ	FFIC	Wed, Mar 22, 2023	15.40	15.47	14.72	14.73
6870	NASDAQ	FFIC	Tue, Mar 21, 2023	15.31	15.85	15.25	15.36
6869	NASDAQ	FFIC	Mon, Mar 20, 2023	15.31	15.64	14.95	14.99
6868	NASDAQ	FFIC	Fri, Mar 17, 2023	16.31	16.40	15.00	15.04
6867	NASDAQ	FFIC	Thu, Mar 16, 2023	15.71	16.76	15.59	16.49
6866	NASDAQ	FFIC	Wed, Mar 15, 2023	15.12	16.03	14.84	15.87
6865	NASDAQ	FFIC	Tue, Mar 14, 2023	16.52	16.62	15.43	15.57
6864	NASDAQ	FFIC	Mon, Mar 13, 2023	16.19	16.75	15.43	15.59
6863	NASDAQ	FFIC	Fri, Mar 10, 2023	16.94	17.14	16.27	16.75
6862	NASDAQ	FFIC	Thu, Mar 9, 2023	18.07	18.12	17.13	17.19
6861	NASDAQ	FFIC	Wed, Mar 8, 2023	18.43	18.45	18.19	18.40
6860	NASDAQ	FFIC	Tue, Mar 7, 2023	18.74	18.81	18.33	18.39
6859	NASDAQ	FFIC	Mon, Mar 6, 2023	19.36	19.40	18.75	18.79
6858	NASDAQ	FFIC	Fri, Mar 3, 2023	19.40	19.42	19.19	19.27
6857	NASDAQ	FFIC	Thu, Mar 2, 2023	19.36	19.36	19.13	19.34
6856	NASDAQ	FFIC	Wed, Mar 1, 2023	19.40	19.43	19.20	19.31
6855	NASDAQ	FFIC	Tue, Feb 28, 2023	19.57	19.64	19.45	19.46
6854	NASDAQ	FFIC	Mon, Feb 27, 2023	19.72	19.80	19.48	19.51
6853	NASDAQ	FFIC	Fri, Feb 24, 2023	19.73	19.80	19.54	19.61
6852	NASDAQ	FFIC	Thu, Feb 23, 2023	19.70	20.01	19.70	19.83
6851	NASDAQ	FFIC	Wed, Feb 22, 2023	19.67	19.79	19.50	19.66
6850	NASDAQ	FFIC	Tue, Feb 21, 2023	19.62	19.93	19.59	19.69
6849	NASDAQ	FFIC	Fri, Feb 17, 2023	19.91	20.03	19.78	19.82
6848	NASDAQ	FFIC	Thu, Feb 16, 2023	19.78	19.96	19.66	19.83
6847	NASDAQ	FFIC	Wed, Feb 15, 2023	19.60	20.00	19.44	19.98
6846	NASDAQ	FFIC	Tue, Feb 14, 2023	19.85	19.93	19.53	19.58
6845	NASDAQ	FFIC	Mon, Feb 13, 2023	19.74	19.97	19.64	19.89
6844	NASDAQ	FFIC	Fri, Feb 10, 2023	19.82	19.99	19.67	19.74
6843	NASDAQ	FFIC	Thu, Feb 9, 2023	20.19	20.24	19.73	19.87
6842	NASDAQ	FFIC	Wed, Feb 8, 2023	20.20	20.34	20.01	20.19
6841	NASDAQ	FFIC	Tue, Feb 7, 2023	20.17	20.45	20.08	20.25
6840	NASDAQ	FFIC	Mon, Feb 6, 2023	20.20	20.35	20.03	20.19
6839	NASDAQ	FFIC	Fri, Feb 3, 2023	19.97	20.37	19.84	20.27
6838	NASDAQ	FFIC	Thu, Feb 2, 2023	19.50	20.25	19.50	20.07
6837	NASDAQ	FFIC	Wed, Feb 1, 2023	19.18	19.58	18.89	19.46
6836	NASDAQ	FFIC	Tue, Jan 31, 2023	18.70	19.20	18.65	19.19
6835	NASDAQ	FFIC	Mon, Jan 30, 2023	18.45	19.19	18.45	18.66
6834	NASDAQ	FFIC	Fri, Jan 27, 2023	20.17	20.27	18.25	18.37
6833	NASDAQ	FFIC	Thu, Jan 26, 2023	20.09	20.09	19.61	19.85
6832	NASDAQ	FFIC	Wed, Jan 25, 2023	20.15	20.22	19.76	19.97
6831	NASDAQ	FFIC	Tue, Jan 24, 2023	20.22	20.46	20.15	20.21
6830	NASDAQ	FFIC	Mon, Jan 23, 2023	19.93	20.31	19.93	20.29
6829	NASDAQ	FFIC	Fri, Jan 20, 2023	19.90	20.01	19.67	19.97
6828	NASDAQ	FFIC	Thu, Jan 19, 2023	19.50	19.77	19.36	19.71
6827	NASDAQ	FFIC	Wed, Jan 18, 2023	19.74	19.74	19.50	19.55
6826	NASDAQ	FFIC	Tue, Jan 17, 2023	19.94	20.10	19.76	19.86
6825	NASDAQ	FFIC	Fri, Jan 13, 2023	19.50	20.07	19.42	20.03
6824	NASDAQ	FFIC	Thu, Jan 12, 2023	19.68	19.98	19.45	19.50
6823	NASDAQ	FFIC	Wed, Jan 11, 2023	19.72	19.77	19.51	19.54
6822	NASDAQ	FFIC	Tue, Jan 10, 2023	19.56	19.84	19.47	19.64
6821	NASDAQ	FFIC	Mon, Jan 9, 2023	19.91	19.92	19.60	19.65
6820	NASDAQ	FFIC	Fri, Jan 6, 2023	19.44	19.88	19.40	19.82
6819	NASDAQ	FFIC	Thu, Jan 5, 2023	19.36	19.46	19.35	19.36
6818	NASDAQ	FFIC	Wed, Jan 4, 2023	19.62	19.75	19.44	19.48
6817	NASDAQ	FFIC	Tue, Jan 3, 2023	19.45	19.64	19.35	19.50
6816	NASDAQ	FFIC	Fri, Dec 30, 2022	19.59	19.63	19.35	19.38
6815	NASDAQ	FFIC	Thu, Dec 29, 2022	19.35	19.63	19.33	19.55
6814	NASDAQ	FFIC	Wed, Dec 28, 2022	19.47	19.63	19.25	19.27
6813	NASDAQ	FFIC	Tue, Dec 27, 2022	19.69	19.69	19.45	19.46
6812	NASDAQ	FFIC	Fri, Dec 23, 2022	19.56	19.66	19.48	19.58
6811	NASDAQ	FFIC	Thu, Dec 22, 2022	19.51	19.66	19.24	19.50
6810	NASDAQ	FFIC	Wed, Dec 21, 2022	19.66	19.74	19.52	19.53
6809	NASDAQ	FFIC	Tue, Dec 20, 2022	19.68	19.71	19.40	19.46
6808	NASDAQ	FFIC	Mon, Dec 19, 2022	19.68	19.94	19.52	19.64
6807	NASDAQ	FFIC	Fri, Dec 16, 2022	19.51	19.81	19.49	19.64
6806	NASDAQ	FFIC	Thu, Dec 15, 2022	19.53	19.73	19.42	19.64
6805	NASDAQ	FFIC	Wed, Dec 14, 2022	19.99	20.06	19.68	19.74
6804	NASDAQ	FFIC	Tue, Dec 13, 2022	20.25	20.57	19.83	19.92
6803	NASDAQ	FFIC	Mon, Dec 12, 2022	20.09	20.12	19.81	19.98
6802	NASDAQ	FFIC	Fri, Dec 9, 2022	19.85	20.15	19.85	20.00
6801	NASDAQ	FFIC	Thu, Dec 8, 2022	19.75	20.00	19.74	19.91
6800	NASDAQ	FFIC	Wed, Dec 7, 2022	20.00	20.07	19.86	19.95
6799	NASDAQ	FFIC	Tue, Dec 6, 2022	20.24	20.37	19.99	20.10
6798	NASDAQ	FFIC	Mon, Dec 5, 2022	20.58	20.58	20.05	20.18
6797	NASDAQ	FFIC	Fri, Dec 2, 2022	20.37	20.69	20.37	20.60
6796	NASDAQ	FFIC	Thu, Dec 1, 2022	20.74	20.81	20.44	20.53
6795	NASDAQ	FFIC	Wed, Nov 30, 2022	20.48	20.90	20.24	20.86
6794	NASDAQ	FFIC	Tue, Nov 29, 2022	20.56	20.74	20.44	20.58
6793	NASDAQ	FFIC	Mon, Nov 28, 2022	20.68	20.76	20.47	20.63
6792	NASDAQ	FFIC	Fri, Nov 25, 2022	20.75	20.96	20.75	20.77
6791	NASDAQ	FFIC	Wed, Nov 23, 2022	20.82	20.95	20.67	20.78
6790	NASDAQ	FFIC	Tue, Nov 22, 2022	20.86	21.11	20.65	20.80
6789	NASDAQ	FFIC	Mon, Nov 21, 2022	20.72	21.01	20.72	20.85
6788	NASDAQ	FFIC	Fri, Nov 18, 2022	21.55	21.55	20.74	20.76
6787	NASDAQ	FFIC	Thu, Nov 17, 2022	20.77	21.14	20.60	21.13
6786	NASDAQ	FFIC	Wed, Nov 16, 2022	20.96	20.96	20.73	20.94
6785	NASDAQ	FFIC	Tue, Nov 15, 2022	20.98	21.25	20.77	20.96
6784	NASDAQ	FFIC	Mon, Nov 14, 2022	20.67	21.02	20.53	20.81
6783	NASDAQ	FFIC	Fri, Nov 11, 2022	21.10	21.32	20.79	20.84
6782	NASDAQ	FFIC	Thu, Nov 10, 2022	20.40	21.30	20.35	21.19
6781	NASDAQ	FFIC	Wed, Nov 9, 2022	20.18	20.56	20.09	20.30
6780	NASDAQ	FFIC	Tue, Nov 8, 2022	20.52	20.65	20.25	20.32
6779	NASDAQ	FFIC	Mon, Nov 7, 2022	20.47	20.72	20.46	20.58
6778	NASDAQ	FFIC	Fri, Nov 4, 2022	19.72	20.41	19.72	20.38
6777	NASDAQ	FFIC	Thu, Nov 3, 2022	19.66	19.71	19.33	19.62
6776	NASDAQ	FFIC	Wed, Nov 2, 2022	19.77	20.23	19.66	19.79
6775	NASDAQ	FFIC	Tue, Nov 1, 2022	19.85	19.96	19.65	19.78
6774	NASDAQ	FFIC	Mon, Oct 31, 2022	20.10	20.10	19.58	19.70
6773	NASDAQ	FFIC	Fri, Oct 28, 2022	19.83	20.16	19.73	20.08
6772	NASDAQ	FFIC	Thu, Oct 27, 2022	19.53	19.77	19.33	19.47
6771	NASDAQ	FFIC	Wed, Oct 26, 2022	20.95	21.04	19.53	19.58
6770	NASDAQ	FFIC	Tue, Oct 25, 2022	20.24	20.94	20.24	20.70
6769	NASDAQ	FFIC	Mon, Oct 24, 2022	20.41	20.58	20.25	20.40
6768	NASDAQ	FFIC	Fri, Oct 21, 2022	19.89	20.35	19.87	20.25
6767	NASDAQ	FFIC	Thu, Oct 20, 2022	20.51	20.58	19.63	19.79
6766	NASDAQ	FFIC	Wed, Oct 19, 2022	20.37	20.64	20.21	20.56
6765	NASDAQ	FFIC	Tue, Oct 18, 2022	20.67	20.88	20.46	20.59
6764	NASDAQ	FFIC	Mon, Oct 17, 2022	20.43	20.70	20.38	20.58
6763	NASDAQ	FFIC	Fri, Oct 14, 2022	20.32	20.68	20.20	20.26
6762	NASDAQ	FFIC	Thu, Oct 13, 2022	19.55	20.50	19.50	20.46
6761	NASDAQ	FFIC	Wed, Oct 12, 2022	19.43	19.74	19.30	19.57
6760	NASDAQ	FFIC	Tue, Oct 11, 2022	19.36	19.65	19.35	19.52
6759	NASDAQ	FFIC	Mon, Oct 10, 2022	19.56	19.68	19.43	19.44
6758	NASDAQ	FFIC	Fri, Oct 7, 2022	19.69	19.80	19.45	19.56
6757	NASDAQ	FFIC	Thu, Oct 6, 2022	19.97	19.98	19.77	19.80
6756	NASDAQ	FFIC	Wed, Oct 5, 2022	19.97	20.12	19.85	19.98
6755	NASDAQ	FFIC	Tue, Oct 4, 2022	19.90	20.30	19.90	20.21
6754	NASDAQ	FFIC	Mon, Oct 3, 2022	19.50	19.89	19.34	19.77
6753	NASDAQ	FFIC	Fri, Sep 30, 2022	19.70	19.88	19.33	19.37
6752	NASDAQ	FFIC	Thu, Sep 29, 2022	19.87	19.95	19.49	19.63
6751	NASDAQ	FFIC	Wed, Sep 28, 2022	19.51	20.07	19.41	19.88
6750	NASDAQ	FFIC	Tue, Sep 27, 2022	20.05	20.05	19.49	19.56
6749	NASDAQ	FFIC	Mon, Sep 26, 2022	20.37	20.52	19.90	19.92
6748	NASDAQ	FFIC	Fri, Sep 23, 2022	20.50	20.51	20.19	20.40
6747	NASDAQ	FFIC	Thu, Sep 22, 2022	21.04	21.05	20.53	20.57
6746	NASDAQ	FFIC	Wed, Sep 21, 2022	21.14	21.25	20.87	20.89
6745	NASDAQ	FFIC	Tue, Sep 20, 2022	21.04	21.06	20.76	21.01
6744	NASDAQ	FFIC	Mon, Sep 19, 2022	20.56	21.14	20.56	21.10
6743	NASDAQ	FFIC	Fri, Sep 16, 2022	20.67	20.76	20.48	20.75
6742	NASDAQ	FFIC	Thu, Sep 15, 2022	20.50	20.85	20.38	20.63
6741	NASDAQ	FFIC	Wed, Sep 14, 2022	20.67	20.76	20.25	20.38
6740	NASDAQ	FFIC	Tue, Sep 13, 2022	20.79	20.79	20.58	20.64
6739	NASDAQ	FFIC	Mon, Sep 12, 2022	20.80	21.00	20.76	20.92
6738	NASDAQ	FFIC	Fri, Sep 9, 2022	20.80	20.93	20.70	20.78
6737	NASDAQ	FFIC	Thu, Sep 8, 2022	20.13	20.85	20.08	20.71
6736	NASDAQ	FFIC	Wed, Sep 7, 2022	20.07	20.36	19.94	20.30
6735	NASDAQ	FFIC	Tue, Sep 6, 2022	20.41	20.50	19.88	20.04
6734	NASDAQ	FFIC	Fri, Sep 2, 2022	20.63	20.82	20.16	20.23
6733	NASDAQ	FFIC	Thu, Sep 1, 2022	20.42	20.63	20.17	20.42
6732	NASDAQ	FFIC	Wed, Aug 31, 2022	20.76	20.85	20.62	20.65
6731	NASDAQ	FFIC	Tue, Aug 30, 2022	20.86	21.16	20.75	20.83
6730	NASDAQ	FFIC	Mon, Aug 29, 2022	21.12	21.20	21.00	21.01
6729	NASDAQ	FFIC	Fri, Aug 26, 2022	21.67	21.67	21.12	21.23
6728	NASDAQ	FFIC	Thu, Aug 25, 2022	21.64	21.79	21.51	21.67
6727	NASDAQ	FFIC	Wed, Aug 24, 2022	21.60	21.64	21.39	21.56
6726	NASDAQ	FFIC	Tue, Aug 23, 2022	21.80	21.92	21.55	21.60
6725	NASDAQ	FFIC	Mon, Aug 22, 2022	22.35	22.35	21.71	21.82
6724	NASDAQ	FFIC	Fri, Aug 19, 2022	22.56	22.56	22.35	22.53
6723	NASDAQ	FFIC	Thu, Aug 18, 2022	22.80	22.87	22.43	22.58
6722	NASDAQ	FFIC	Wed, Aug 17, 2022	23.10	23.10	22.72	22.77
6721	NASDAQ	FFIC	Tue, Aug 16, 2022	22.68	23.20	22.68	23.09
6720	NASDAQ	FFIC	Mon, Aug 15, 2022	22.56	22.83	22.38	22.82
6719	NASDAQ	FFIC	Fri, Aug 12, 2022	22.43	22.71	22.43	22.67
6718	NASDAQ	FFIC	Thu, Aug 11, 2022	22.30	22.38	22.17	22.38
6717	NASDAQ	FFIC	Wed, Aug 10, 2022	22.15	22.35	22.11	22.15
6716	NASDAQ	FFIC	Tue, Aug 9, 2022	22.08	22.08	21.79	21.92
6715	NASDAQ	FFIC	Mon, Aug 8, 2022	21.84	22.09	21.80	21.97
6714	NASDAQ	FFIC	Fri, Aug 5, 2022	21.81	21.95	21.72	21.74
6713	NASDAQ	FFIC	Thu, Aug 4, 2022	21.99	22.01	21.68	21.88
6712	NASDAQ	FFIC	Wed, Aug 3, 2022	22.06	22.06	21.80	21.88
6711	NASDAQ	FFIC	Tue, Aug 2, 2022	22.32	22.39	21.95	21.98
6710	NASDAQ	FFIC	Mon, Aug 1, 2022	21.63	22.40	21.55	22.33
6709	NASDAQ	FFIC	Fri, Jul 29, 2022	21.78	21.82	21.56	21.59
6708	NASDAQ	FFIC	Thu, Jul 28, 2022	22.26	22.28	21.74	21.80
6707	NASDAQ	FFIC	Wed, Jul 27, 2022	22.45	22.75	22.13	22.28
6706	NASDAQ	FFIC	Tue, Jul 26, 2022	22.36	22.65	22.14	22.45
6705	NASDAQ	FFIC	Mon, Jul 25, 2022	22.20	22.48	22.20	22.39
6704	NASDAQ	FFIC	Fri, Jul 22, 2022	22.07	22.18	21.82	22.10
6703	NASDAQ	FFIC	Thu, Jul 21, 2022	21.97	22.12	21.87	22.03
6702	NASDAQ	FFIC	Wed, Jul 20, 2022	21.78	22.13	21.77	22.11
6701	NASDAQ	FFIC	Tue, Jul 19, 2022	21.56	22.03	21.56	21.90
6700	NASDAQ	FFIC	Mon, Jul 18, 2022	21.39	21.58	21.37	21.37
6699	NASDAQ	FFIC	Fri, Jul 15, 2022	21.10	21.42	20.92	21.25
6698	NASDAQ	FFIC	Thu, Jul 14, 2022	20.82	20.82	20.50	20.73
6697	NASDAQ	FFIC	Wed, Jul 13, 2022	21.17	21.17	20.90	20.93
6696	NASDAQ	FFIC	Tue, Jul 12, 2022	21.10	21.39	21.04	21.22
6695	NASDAQ	FFIC	Mon, Jul 11, 2022	21.16	21.23	21.06	21.15
6694	NASDAQ	FFIC	Fri, Jul 8, 2022	21.21	21.34	21.08	21.24
6693	NASDAQ	FFIC	Thu, Jul 7, 2022	21.31	21.54	21.17	21.17
6692	NASDAQ	FFIC	Wed, Jul 6, 2022	21.27	21.38	20.98	21.22
6691	NASDAQ	FFIC	Tue, Jul 5, 2022	21.25	21.39	20.93	21.36
6690	NASDAQ	FFIC	Fri, Jul 1, 2022	21.13	21.67	21.09	21.62
6689	NASDAQ	FFIC	Thu, Jun 30, 2022	21.12	21.83	21.07	21.26
6688	NASDAQ	FFIC	Wed, Jun 29, 2022	21.89	22.02	21.36	21.39
6687	NASDAQ	FFIC	Tue, Jun 28, 2022	22.22	22.36	21.71	21.76
6686	NASDAQ	FFIC	Mon, Jun 27, 2022	21.88	22.13	21.88	22.13
6685	NASDAQ	FFIC	Fri, Jun 24, 2022	21.48	21.86	21.41	21.66
6684	NASDAQ	FFIC	Thu, Jun 23, 2022	21.75	21.75	21.16	21.33
6683	NASDAQ	FFIC	Wed, Jun 22, 2022	22.08	22.17	21.59	21.63
6682	NASDAQ	FFIC	Tue, Jun 21, 2022	22.08	22.30	21.87	21.92
6681	NASDAQ	FFIC	Fri, Jun 17, 2022	21.55	22.02	21.51	21.83
6680	NASDAQ	FFIC	Thu, Jun 16, 2022	21.60	21.65	21.34	21.47
6679	NASDAQ	FFIC	Wed, Jun 15, 2022	21.75	22.11	21.61	21.88
6678	NASDAQ	FFIC	Tue, Jun 14, 2022	21.66	21.97	21.58	21.74
6677	NASDAQ	FFIC	Mon, Jun 13, 2022	21.54	22.17	21.54	21.75
6676	NASDAQ	FFIC	Fri, Jun 10, 2022	22.00	22.11	21.79	21.97
6675	NASDAQ	FFIC	Thu, Jun 9, 2022	22.62	22.62	22.27	22.27
6674	NASDAQ	FFIC	Wed, Jun 8, 2022	22.83	22.88	22.60	22.68
6673	NASDAQ	FFIC	Tue, Jun 7, 2022	22.98	22.99	22.75	22.90
6672	NASDAQ	FFIC	Mon, Jun 6, 2022	23.00	23.10	22.79	22.95
6671	NASDAQ	FFIC	Fri, Jun 3, 2022	23.35	23.44	22.80	22.98
6670	NASDAQ	FFIC	Thu, Jun 2, 2022	23.09	23.09	22.69	23.08
6669	NASDAQ	FFIC	Wed, Jun 1, 2022	23.14	23.27	22.66	23.19
6668	NASDAQ	FFIC	Tue, May 31, 2022	22.84	23.23	22.50	23.10
6667	NASDAQ	FFIC	Fri, May 27, 2022	22.70	22.93	22.69	22.80
6666	NASDAQ	FFIC	Thu, May 26, 2022	22.63	22.87	22.55	22.75
6665	NASDAQ	FFIC	Wed, May 25, 2022	22.37	22.85	22.36	22.41
6664	NASDAQ	FFIC	Tue, May 24, 2022	22.28	22.51	21.85	22.48
6663	NASDAQ	FFIC	Mon, May 23, 2022	22.39	22.65	22.20	22.24
6662	NASDAQ	FFIC	Fri, May 20, 2022	22.06	22.19	21.59	22.11
6661	NASDAQ	FFIC	Thu, May 19, 2022	21.93	22.26	21.88	21.91
6660	NASDAQ	FFIC	Wed, May 18, 2022	22.60	22.72	22.04	22.19
6659	NASDAQ	FFIC	Tue, May 17, 2022	22.19	22.38	22.09	22.33
6658	NASDAQ	FFIC	Mon, May 16, 2022	21.95	22.33	21.76	21.94
6657	NASDAQ	FFIC	Fri, May 13, 2022	21.84	22.22	21.71	22.07
6656	NASDAQ	FFIC	Thu, May 12, 2022	21.61	21.85	21.38	21.80
6655	NASDAQ	FFIC	Wed, May 11, 2022	21.82	22.11	21.71	21.74
6654	NASDAQ	FFIC	Tue, May 10, 2022	21.99	22.30	21.40	21.76
6653	NASDAQ	FFIC	Mon, May 9, 2022	21.65	22.17	21.51	21.91
6652	NASDAQ	FFIC	Fri, May 6, 2022	22.02	22.22	21.58	21.85
6651	NASDAQ	FFIC	Thu, May 5, 2022	22.02	22.15	21.72	22.15
6650	NASDAQ	FFIC	Wed, May 4, 2022	21.48	22.26	21.40	22.22
6649	NASDAQ	FFIC	Tue, May 3, 2022	21.55	21.74	21.31	21.53
6648	NASDAQ	FFIC	Mon, May 2, 2022	21.61	21.83	21.19	21.55
6647	NASDAQ	FFIC	Fri, Apr 29, 2022	21.75	21.87	21.42	21.50
6646	NASDAQ	FFIC	Thu, Apr 28, 2022	22.37	22.37	21.52	21.74
6645	NASDAQ	FFIC	Wed, Apr 27, 2022	21.93	22.37	21.28	22.21
6644	NASDAQ	FFIC	Tue, Apr 26, 2022	21.34	21.55	21.14	21.20
6643	NASDAQ	FFIC	Mon, Apr 25, 2022	21.69	21.70	21.17	21.47
6642	NASDAQ	FFIC	Fri, Apr 22, 2022	22.17	22.17	21.72	21.75
6641	NASDAQ	FFIC	Thu, Apr 21, 2022	22.50	22.78	22.20	22.24
6640	NASDAQ	FFIC	Wed, Apr 20, 2022	21.92	22.50	21.92	22.46
6639	NASDAQ	FFIC	Tue, Apr 19, 2022	21.31	21.81	21.31	21.66
6638	NASDAQ	FFIC	Mon, Apr 18, 2022	21.01	21.33	21.01	21.26
6637	NASDAQ	FFIC	Thu, Apr 14, 2022	21.20	21.41	21.03	21.13
6636	NASDAQ	FFIC	Wed, Apr 13, 2022	21.00	21.36	21.00	21.16
6635	NASDAQ	FFIC	Tue, Apr 12, 2022	21.06	21.33	20.98	21.09
6634	NASDAQ	FFIC	Mon, Apr 11, 2022	20.84	21.29	20.84	20.99
6633	NASDAQ	FFIC	Fri, Apr 8, 2022	20.96	21.31	20.82	20.87
6632	NASDAQ	FFIC	Thu, Apr 7, 2022	21.37	21.53	20.82	21.12
6631	NASDAQ	FFIC	Wed, Apr 6, 2022	21.65	21.91	21.23	21.25
6630	NASDAQ	FFIC	Tue, Apr 5, 2022	22.09	22.26	21.67	21.71
6629	NASDAQ	FFIC	Mon, Apr 4, 2022	22.29	22.35	21.81	22.21
6628	NASDAQ	FFIC	Fri, Apr 1, 2022	22.72	22.72	22.08	22.19
6627	NASDAQ	FFIC	Thu, Mar 31, 2022	23.11	23.11	22.32	22.35
6626	NASDAQ	FFIC	Wed, Mar 30, 2022	23.20	23.29	22.59	22.67
6625	NASDAQ	FFIC	Tue, Mar 29, 2022	23.25	23.59	23.00	23.22
6624	NASDAQ	FFIC	Mon, Mar 28, 2022	23.32	23.36	22.93	23.15
6623	NASDAQ	FFIC	Fri, Mar 25, 2022	23.11	23.46	23.11	23.38
6622	NASDAQ	FFIC	Thu, Mar 24, 2022	23.43	23.43	22.72	23.10
6621	NASDAQ	FFIC	Wed, Mar 23, 2022	23.18	23.44	22.79	22.80
6620	NASDAQ	FFIC	Tue, Mar 22, 2022	23.27	23.64	23.14	23.33
6619	NASDAQ	FFIC	Mon, Mar 21, 2022	23.19	23.44	22.98	23.15
6618	NASDAQ	FFIC	Fri, Mar 18, 2022	23.20	23.25	22.67	23.19
6617	NASDAQ	FFIC	Thu, Mar 17, 2022	23.20	23.36	22.90	23.22
6616	NASDAQ	FFIC	Wed, Mar 16, 2022	23.26	23.43	23.21	23.40
6615	NASDAQ	FFIC	Tue, Mar 15, 2022	23.42	23.69	23.04	23.07
6614	NASDAQ	FFIC	Mon, Mar 14, 2022	23.40	23.65	23.28	23.41
6613	NASDAQ	FFIC	Fri, Mar 11, 2022	23.05	23.29	22.98	23.06
6612	NASDAQ	FFIC	Thu, Mar 10, 2022	22.55	22.96	22.39	22.95
6611	NASDAQ	FFIC	Wed, Mar 9, 2022	23.50	23.64	22.99	23.00
6610	NASDAQ	FFIC	Tue, Mar 8, 2022	23.41	23.61	22.96	22.98
6609	NASDAQ	FFIC	Mon, Mar 7, 2022	23.90	24.00	23.20	23.24
6608	NASDAQ	FFIC	Fri, Mar 4, 2022	24.00	24.07	23.66	23.93
6607	NASDAQ	FFIC	Thu, Mar 3, 2022	23.99	24.21	23.87	24.19
6606	NASDAQ	FFIC	Wed, Mar 2, 2022	23.01	24.08	23.01	23.99
6605	NASDAQ	FFIC	Tue, Mar 1, 2022	23.27	23.38	22.60	22.90
6604	NASDAQ	FFIC	Mon, Feb 28, 2022	23.45	23.63	23.23	23.49
6603	NASDAQ	FFIC	Fri, Feb 25, 2022	23.29	23.87	23.25	23.73
6602	NASDAQ	FFIC	Thu, Feb 24, 2022	23.18	23.31	22.65	23.24
6601	NASDAQ	FFIC	Wed, Feb 23, 2022	24.02	24.13	23.41	23.46
6600	NASDAQ	FFIC	Tue, Feb 22, 2022	23.73	24.35	23.49	23.92
6599	NASDAQ	FFIC	Fri, Feb 18, 2022	23.66	24.05	23.53	23.72
6598	NASDAQ	FFIC	Thu, Feb 17, 2022	23.60	23.98	23.25	23.73
6597	NASDAQ	FFIC	Wed, Feb 16, 2022	23.46	23.72	23.37	23.46
6596	NASDAQ	FFIC	Tue, Feb 15, 2022	23.43	23.66	23.40	23.51
6595	NASDAQ	FFIC	Mon, Feb 14, 2022	23.33	23.50	23.04	23.32
6594	NASDAQ	FFIC	Fri, Feb 11, 2022	23.15	23.93	23.15	23.33
6593	NASDAQ	FFIC	Thu, Feb 10, 2022	23.41	23.75	23.13	23.25
6592	NASDAQ	FFIC	Wed, Feb 9, 2022	23.76	23.76	23.34	23.37
6591	NASDAQ	FFIC	Tue, Feb 8, 2022	23.50	23.82	23.45	23.70
6590	NASDAQ	FFIC	Mon, Feb 7, 2022	23.68	23.74	23.35	23.41
6589	NASDAQ	FFIC	Fri, Feb 4, 2022	23.54	23.87	23.02	23.68
6588	NASDAQ	FFIC	Thu, Feb 3, 2022	23.53	23.73	23.31	23.43
6587	NASDAQ	FFIC	Wed, Feb 2, 2022	23.75	23.97	23.24	23.62
6586	NASDAQ	FFIC	Tue, Feb 1, 2022	23.49	23.84	23.12	23.68
6585	NASDAQ	FFIC	Mon, Jan 31, 2022	23.55	23.91	23.04	23.61
6584	NASDAQ	FFIC	Fri, Jan 28, 2022	24.48	24.74	22.85	23.57
6583	NASDAQ	FFIC	Thu, Jan 27, 2022	24.94	25.48	24.34	24.46
6582	NASDAQ	FFIC	Wed, Jan 26, 2022	25.37	25.67	24.54	24.94
6581	NASDAQ	FFIC	Tue, Jan 25, 2022	25.01	25.24	24.51	25.17
6580	NASDAQ	FFIC	Mon, Jan 24, 2022	24.33	25.31	24.33	25.18
6579	NASDAQ	FFIC	Fri, Jan 21, 2022	24.21	25.02	24.01	24.79
6578	NASDAQ	FFIC	Thu, Jan 20, 2022	24.90	25.23	24.43	24.45
6577	NASDAQ	FFIC	Wed, Jan 19, 2022	25.46	25.46	24.85	25.09
6576	NASDAQ	FFIC	Tue, Jan 18, 2022	25.88	25.95	25.40	25.43
6575	NASDAQ	FFIC	Fri, Jan 14, 2022	25.49	25.90	25.34	25.88
6574	NASDAQ	FFIC	Thu, Jan 13, 2022	25.37	25.88	25.37	25.70
6573	NASDAQ	FFIC	Wed, Jan 12, 2022	25.32	25.56	25.16	25.39
6572	NASDAQ	FFIC	Tue, Jan 11, 2022	25.44	25.44	24.79	25.33
6571	NASDAQ	FFIC	Mon, Jan 10, 2022	25.69	25.79	25.18	25.36
6570	NASDAQ	FFIC	Fri, Jan 7, 2022	25.66	25.69	25.25	25.59
6569	NASDAQ	FFIC	Thu, Jan 6, 2022	24.86	25.50	24.85	25.48
6568	NASDAQ	FFIC	Wed, Jan 5, 2022	25.42	25.42	24.66	24.67
6567	NASDAQ	FFIC	Tue, Jan 4, 2022	25.00	25.32	24.84	24.86
6566	NASDAQ	FFIC	Mon, Jan 3, 2022	24.47	25.00	24.47	24.79
6565	NASDAQ	FFIC	Fri, Dec 31, 2021	24.37	24.68	24.18	24.30
6564	NASDAQ	FFIC	Thu, Dec 30, 2021	24.59	24.74	24.28	24.31
6563	NASDAQ	FFIC	Wed, Dec 29, 2021	24.10	24.61	24.04	24.50
6562	NASDAQ	FFIC	Tue, Dec 28, 2021	24.33	24.36	24.05	24.13
6561	NASDAQ	FFIC	Mon, Dec 27, 2021	24.14	24.30	23.87	24.28
6560	NASDAQ	FFIC	Thu, Dec 23, 2021	24.17	24.45	24.14	24.16
6559	NASDAQ	FFIC	Wed, Dec 22, 2021	23.97	24.22	23.91	24.16
6558	NASDAQ	FFIC	Tue, Dec 21, 2021	23.79	24.29	23.79	23.99
6557	NASDAQ	FFIC	Mon, Dec 20, 2021	23.70	23.83	23.21	23.64
6556	NASDAQ	FFIC	Fri, Dec 17, 2021	24.49	24.49	23.52	23.98
6555	NASDAQ	FFIC	Thu, Dec 16, 2021	24.00	24.66	23.90	24.49
6554	NASDAQ	FFIC	Wed, Dec 15, 2021	23.97	24.18	23.76	23.97
6553	NASDAQ	FFIC	Tue, Dec 14, 2021	24.00	24.14	23.58	23.80
6552	NASDAQ	FFIC	Mon, Dec 13, 2021	23.95	23.95	23.29	23.59
6551	NASDAQ	FFIC	Fri, Dec 10, 2021	23.95	23.98	23.55	23.97
6550	NASDAQ	FFIC	Thu, Dec 9, 2021	23.91	23.96	23.64	23.82
6549	NASDAQ	FFIC	Wed, Dec 8, 2021	24.35	24.48	24.06	24.26
6548	NASDAQ	FFIC	Tue, Dec 7, 2021	24.67	24.82	24.16	24.28
6547	NASDAQ	FFIC	Mon, Dec 6, 2021	24.26	24.60	24.19	24.40
6546	NASDAQ	FFIC	Fri, Dec 3, 2021	24.43	24.45	23.95	24.16
6545	NASDAQ	FFIC	Thu, Dec 2, 2021	23.62	24.48	23.60	24.31
6544	NASDAQ	FFIC	Wed, Dec 1, 2021	24.12	24.28	23.34	23.37
6543	NASDAQ	FFIC	Tue, Nov 30, 2021	23.50	23.86	23.29	23.62
6542	NASDAQ	FFIC	Mon, Nov 29, 2021	23.87	23.99	23.39	23.75
6541	NASDAQ	FFIC	Fri, Nov 26, 2021	24.23	24.33	23.38	23.75
6540	NASDAQ	FFIC	Wed, Nov 24, 2021	24.39	24.78	24.35	24.75
6539	NASDAQ	FFIC	Tue, Nov 23, 2021	24.38	24.70	24.38	24.56
6538	NASDAQ	FFIC	Mon, Nov 22, 2021	24.28	24.70	24.14	24.23
6537	NASDAQ	FFIC	Fri, Nov 19, 2021	24.07	24.16	23.83	23.96
6536	NASDAQ	FFIC	Thu, Nov 18, 2021	24.25	24.40	24.01	24.31
6535	NASDAQ	FFIC	Wed, Nov 17, 2021	24.10	24.33	24.10	24.24
6534	NASDAQ	FFIC	Tue, Nov 16, 2021	24.13	24.48	24.09	24.29
6533	NASDAQ	FFIC	Mon, Nov 15, 2021	24.17	24.17	23.85	24.05
6532	NASDAQ	FFIC	Fri, Nov 12, 2021	24.21	24.47	23.85	23.98
6531	NASDAQ	FFIC	Thu, Nov 11, 2021	24.31	24.38	24.10	24.30
6530	NASDAQ	FFIC	Wed, Nov 10, 2021	24.30	24.49	24.18	24.23
6529	NASDAQ	FFIC	Tue, Nov 9, 2021	24.31	24.53	24.13	24.28
6528	NASDAQ	FFIC	Mon, Nov 8, 2021	24.53	24.60	24.25	24.38
6527	NASDAQ	FFIC	Fri, Nov 5, 2021	24.28	24.54	24.20	24.46
6526	NASDAQ	FFIC	Thu, Nov 4, 2021	24.35	24.35	23.74	24.05
6525	NASDAQ	FFIC	Wed, Nov 3, 2021	23.81	24.53	23.47	24.35
6524	NASDAQ	FFIC	Tue, Nov 2, 2021	24.34	24.66	23.87	23.92
6523	NASDAQ	FFIC	Mon, Nov 1, 2021	24.25	24.54	23.67	24.47
6522	NASDAQ	FFIC	Fri, Oct 29, 2021	24.54	24.75	23.84	24.02
6521	NASDAQ	FFIC	Thu, Oct 28, 2021	23.80	24.57	23.80	24.54
6520	NASDAQ	FFIC	Wed, Oct 27, 2021	23.42	23.86	23.21	23.72
6519	NASDAQ	FFIC	Tue, Oct 26, 2021	23.83	23.90	23.53	23.58
6518	NASDAQ	FFIC	Mon, Oct 25, 2021	23.56	23.91	23.35	23.84
6517	NASDAQ	FFIC	Fri, Oct 22, 2021	23.35	23.50	23.28	23.38
6516	NASDAQ	FFIC	Thu, Oct 21, 2021	23.41	23.47	23.19	23.34
6515	NASDAQ	FFIC	Wed, Oct 20, 2021	22.93	23.41	22.93	23.37
6514	NASDAQ	FFIC	Tue, Oct 19, 2021	23.16	23.16	22.71	22.93
6513	NASDAQ	FFIC	Mon, Oct 18, 2021	23.10	23.37	23.03	23.08
6512	NASDAQ	FFIC	Fri, Oct 15, 2021	23.61	23.65	23.17	23.21
6511	NASDAQ	FFIC	Thu, Oct 14, 2021	23.19	23.25	22.92	23.19
6510	NASDAQ	FFIC	Wed, Oct 13, 2021	23.27	23.27	22.67	22.91
6509	NASDAQ	FFIC	Tue, Oct 12, 2021	23.36	23.40	23.19	23.29
6508	NASDAQ	FFIC	Mon, Oct 11, 2021	23.76	23.81	23.39	23.40
6507	NASDAQ	FFIC	Fri, Oct 8, 2021	23.64	23.79	23.50	23.63
6506	NASDAQ	FFIC	Thu, Oct 7, 2021	23.64	23.72	23.45	23.66
6505	NASDAQ	FFIC	Wed, Oct 6, 2021	23.30	23.49	22.94	23.44
6504	NASDAQ	FFIC	Tue, Oct 5, 2021	23.42	23.44	23.10	23.37
6503	NASDAQ	FFIC	Mon, Oct 4, 2021	23.16	23.54	23.16	23.28
6502	NASDAQ	FFIC	Fri, Oct 1, 2021	22.66	23.35	22.59	23.13
6501	NASDAQ	FFIC	Thu, Sep 30, 2021	23.01	23.02	22.57	22.60
6500	NASDAQ	FFIC	Wed, Sep 29, 2021	22.71	22.98	22.61	22.94
6499	NASDAQ	FFIC	Tue, Sep 28, 2021	22.98	23.16	22.53	22.60
6498	NASDAQ	FFIC	Mon, Sep 27, 2021	22.41	23.18	22.37	22.91
6497	NASDAQ	FFIC	Fri, Sep 24, 2021	22.20	22.57	22.09	22.36
6496	NASDAQ	FFIC	Thu, Sep 23, 2021	21.54	22.39	21.54	22.20
6495	NASDAQ	FFIC	Wed, Sep 22, 2021	21.17	21.92	21.17	21.55
6494	NASDAQ	FFIC	Tue, Sep 21, 2021	21.37	21.37	21.00	21.01
6493	NASDAQ	FFIC	Mon, Sep 20, 2021	21.36	21.50	21.00	21.30
6492	NASDAQ	FFIC	Fri, Sep 17, 2021	22.12	22.18	21.66	21.70
6491	NASDAQ	FFIC	Thu, Sep 16, 2021	22.00	22.23	21.89	22.00
6490	NASDAQ	FFIC	Wed, Sep 15, 2021	21.95	22.05	21.59	21.81
6489	NASDAQ	FFIC	Tue, Sep 14, 2021	22.25	22.29	21.60	21.68
6488	NASDAQ	FFIC	Mon, Sep 13, 2021	22.25	22.28	21.82	22.23
6487	NASDAQ	FFIC	Fri, Sep 10, 2021	22.41	22.57	22.05	22.10
6486	NASDAQ	FFIC	Thu, Sep 9, 2021	22.39	22.54	22.25	22.30
6485	NASDAQ	FFIC	Wed, Sep 8, 2021	22.48	22.58	22.30	22.38
6484	NASDAQ	FFIC	Tue, Sep 7, 2021	22.57	22.84	22.49	22.59
6483	NASDAQ	FFIC	Fri, Sep 3, 2021	22.67	22.70	22.37	22.55
6482	NASDAQ	FFIC	Thu, Sep 2, 2021	22.64	22.97	22.60	22.64
6481	NASDAQ	FFIC	Wed, Sep 1, 2021	22.68	23.00	22.55	22.99
6480	NASDAQ	FFIC	Tue, Aug 31, 2021	22.97	23.12	22.72	22.93
6479	NASDAQ	FFIC	Mon, Aug 30, 2021	23.33	23.33	22.81	22.89
6478	NASDAQ	FFIC	Fri, Aug 27, 2021	22.74	23.36	22.74	23.30
6477	NASDAQ	FFIC	Thu, Aug 26, 2021	22.71	22.78	22.54	22.64
6476	NASDAQ	FFIC	Wed, Aug 25, 2021	23.04	23.17	22.66	22.69
6475	NASDAQ	FFIC	Tue, Aug 24, 2021	22.76	22.98	22.72	22.92
6474	NASDAQ	FFIC	Mon, Aug 23, 2021	22.90	23.00	22.52	22.78
6473	NASDAQ	FFIC	Fri, Aug 20, 2021	22.21	22.76	21.83	22.69
6472	NASDAQ	FFIC	Thu, Aug 19, 2021	22.10	22.38	21.90	22.31
6471	NASDAQ	FFIC	Wed, Aug 18, 2021	22.42	22.67	22.21	22.32
6470	NASDAQ	FFIC	Tue, Aug 17, 2021	22.73	22.80	22.25	22.49
6469	NASDAQ	FFIC	Mon, Aug 16, 2021	22.69	23.07	22.35	22.81
6468	NASDAQ	FFIC	Fri, Aug 13, 2021	23.14	23.23	22.71	22.82
6467	NASDAQ	FFIC	Thu, Aug 12, 2021	23.42	23.42	22.99	23.20
6466	NASDAQ	FFIC	Wed, Aug 11, 2021	23.05	23.47	23.00	23.46
6465	NASDAQ	FFIC	Tue, Aug 10, 2021	22.68	23.19	22.63	23.06
6464	NASDAQ	FFIC	Mon, Aug 9, 2021	22.30	23.18	22.19	22.74
6463	NASDAQ	FFIC	Fri, Aug 6, 2021	22.87	23.34	22.65	23.18
6462	NASDAQ	FFIC	Thu, Aug 5, 2021	22.16	22.60	22.16	22.49
6461	NASDAQ	FFIC	Wed, Aug 4, 2021	21.85	22.22	21.79	22.01
6460	NASDAQ	FFIC	Tue, Aug 3, 2021	21.95	22.32	21.64	22.16
6459	NASDAQ	FFIC	Mon, Aug 2, 2021	22.14	22.65	21.87	21.91
6458	NASDAQ	FFIC	Fri, Jul 30, 2021	22.21	22.48	21.96	22.05
6457	NASDAQ	FFIC	Thu, Jul 29, 2021	22.59	22.59	22.17	22.34
6456	NASDAQ	FFIC	Wed, Jul 28, 2021	22.12	22.44	21.89	22.26
6455	NASDAQ	FFIC	Tue, Jul 27, 2021	21.80	22.15	21.77	21.96
6454	NASDAQ	FFIC	Mon, Jul 26, 2021	21.90	22.34	21.85	22.03
6453	NASDAQ	FFIC	Fri, Jul 23, 2021	22.16	22.16	21.71	21.87
6452	NASDAQ	FFIC	Thu, Jul 22, 2021	21.77	21.77	21.47	21.55
6451	NASDAQ	FFIC	Wed, Jul 21, 2021	21.45	22.04	21.45	21.91
6450	NASDAQ	FFIC	Tue, Jul 20, 2021	20.78	21.60	20.78	21.16
6449	NASDAQ	FFIC	Mon, Jul 19, 2021	21.08	21.14	20.66	20.79
6448	NASDAQ	FFIC	Fri, Jul 16, 2021	21.60	21.60	21.14	21.29
6447	NASDAQ	FFIC	Thu, Jul 15, 2021	21.05	21.55	20.76	21.51
6446	NASDAQ	FFIC	Wed, Jul 14, 2021	21.01	21.30	20.58	21.24
6445	NASDAQ	FFIC	Tue, Jul 13, 2021	21.06	21.06	20.40	20.52
6444	NASDAQ	FFIC	Mon, Jul 12, 2021	20.65	20.94	20.36	20.90
6443	NASDAQ	FFIC	Fri, Jul 9, 2021	20.52	20.92	20.40	20.83
6442	NASDAQ	FFIC	Thu, Jul 8, 2021	20.35	20.45	19.79	20.14
6441	NASDAQ	FFIC	Wed, Jul 7, 2021	20.43	20.80	20.37	20.48
6440	NASDAQ	FFIC	Tue, Jul 6, 2021	21.55	21.55	20.39	20.62
6439	NASDAQ	FFIC	Fri, Jul 2, 2021	21.50	21.50	21.00	21.12
6438	NASDAQ	FFIC	Thu, Jul 1, 2021	21.80	21.80	21.41	21.50
6437	NASDAQ	FFIC	Wed, Jun 30, 2021	21.33	21.63	21.30	21.43
6436	NASDAQ	FFIC	Tue, Jun 29, 2021	22.07	22.07	21.50	21.51
6435	NASDAQ	FFIC	Mon, Jun 28, 2021	21.78	21.83	21.19	21.61
6434	NASDAQ	FFIC	Fri, Jun 25, 2021	21.92	22.22	21.76	21.89
6433	NASDAQ	FFIC	Thu, Jun 24, 2021	21.70	21.90	21.45	21.89
6432	NASDAQ	FFIC	Wed, Jun 23, 2021	21.63	21.93	21.51	21.56
6431	NASDAQ	FFIC	Tue, Jun 22, 2021	21.77	21.77	21.28	21.52
6430	NASDAQ	FFIC	Mon, Jun 21, 2021	21.06	21.84	21.06	21.75
6429	NASDAQ	FFIC	Fri, Jun 18, 2021	21.52	21.85	20.85	20.95
6428	NASDAQ	FFIC	Thu, Jun 17, 2021	22.70	22.70	21.73	21.76
6427	NASDAQ	FFIC	Wed, Jun 16, 2021	22.30	22.71	21.98	22.58
6426	NASDAQ	FFIC	Tue, Jun 15, 2021	22.11	22.69	21.99	22.37
6425	NASDAQ	FFIC	Mon, Jun 14, 2021	22.64	22.90	21.82	21.94
6424	NASDAQ	FFIC	Fri, Jun 11, 2021	22.64	22.80	22.29	22.35
6423	NASDAQ	FFIC	Thu, Jun 10, 2021	23.30	23.30	22.40	22.46
6422	NASDAQ	FFIC	Wed, Jun 9, 2021	23.40	23.40	23.00	23.00
6421	NASDAQ	FFIC	Tue, Jun 8, 2021	23.23	23.63	23.07	23.50
6420	NASDAQ	FFIC	Mon, Jun 7, 2021	23.28	23.50	23.21	23.43
6419	NASDAQ	FFIC	Fri, Jun 4, 2021	23.27	23.49	23.00	23.30
6418	NASDAQ	FFIC	Thu, Jun 3, 2021	23.35	23.64	23.20	23.43
6417	NASDAQ	FFIC	Wed, Jun 2, 2021	23.89	23.89	23.50	23.52
6416	NASDAQ	FFIC	Tue, Jun 1, 2021	23.55	23.97	23.40	23.72
6415	NASDAQ	FFIC	Fri, May 28, 2021	23.48	23.48	22.80	23.37
6414	NASDAQ	FFIC	Thu, May 27, 2021	23.40	23.56	23.12	23.32
6413	NASDAQ	FFIC	Wed, May 26, 2021	22.60	23.05	22.58	23.01
6412	NASDAQ	FFIC	Tue, May 25, 2021	23.43	23.82	22.56	22.56
6411	NASDAQ	FFIC	Mon, May 24, 2021	23.63	23.72	23.36	23.45
6410	NASDAQ	FFIC	Fri, May 21, 2021	23.34	23.81	23.25	23.57
6409	NASDAQ	FFIC	Thu, May 20, 2021	23.02	23.24	22.71	23.02
6408	NASDAQ	FFIC	Wed, May 19, 2021	23.18	23.21	22.54	23.12
6407	NASDAQ	FFIC	Tue, May 18, 2021	23.96	24.11	23.38	23.40
6406	NASDAQ	FFIC	Mon, May 17, 2021	23.76	23.99	23.41	23.89
6405	NASDAQ	FFIC	Fri, May 14, 2021	23.80	23.91	23.51	23.86
6404	NASDAQ	FFIC	Thu, May 13, 2021	22.68	23.76	22.68	23.65
6403	NASDAQ	FFIC	Wed, May 12, 2021	23.68	23.88	22.65	22.84
6402	NASDAQ	FFIC	Tue, May 11, 2021	23.78	24.13	23.51	23.55
6401	NASDAQ	FFIC	Mon, May 10, 2021	24.61	25.01	24.07	24.07
6400	NASDAQ	FFIC	Fri, May 7, 2021	23.91	24.36	23.66	24.35
6399	NASDAQ	FFIC	Thu, May 6, 2021	24.09	24.20	23.67	24.15
6398	NASDAQ	FFIC	Wed, May 5, 2021	24.17	24.40	23.64	24.01
6397	NASDAQ	FFIC	Tue, May 4, 2021	24.03	24.59	23.65	24.19
6396	NASDAQ	FFIC	Mon, May 3, 2021	23.62	24.03	23.44	23.96
6395	NASDAQ	FFIC	Fri, Apr 30, 2021	23.20	23.46	23.02	23.27
6394	NASDAQ	FFIC	Thu, Apr 29, 2021	23.43	23.71	23.02	23.27
6393	NASDAQ	FFIC	Wed, Apr 28, 2021	22.47	23.27	22.47	23.23
6392	NASDAQ	FFIC	Tue, Apr 27, 2021	22.40	22.91	22.01	22.61
6391	NASDAQ	FFIC	Mon, Apr 26, 2021	23.16	23.37	22.31	22.38
6390	NASDAQ	FFIC	Fri, Apr 23, 2021	21.93	22.98	21.91	22.86
6389	NASDAQ	FFIC	Thu, Apr 22, 2021	21.96	22.11	21.67	21.82
6388	NASDAQ	FFIC	Wed, Apr 21, 2021	21.27	21.92	21.27	21.88
6387	NASDAQ	FFIC	Tue, Apr 20, 2021	21.75	21.75	21.15	21.23
6386	NASDAQ	FFIC	Mon, Apr 19, 2021	22.02	22.19	21.65	21.94
6385	NASDAQ	FFIC	Fri, Apr 16, 2021	21.85	22.10	21.70	21.98
6384	NASDAQ	FFIC	Thu, Apr 15, 2021	21.84	21.88	21.31	21.85
6383	NASDAQ	FFIC	Wed, Apr 14, 2021	21.37	22.09	21.37	21.87
6382	NASDAQ	FFIC	Tue, Apr 13, 2021	21.55	21.76	21.21	21.38
6381	NASDAQ	FFIC	Mon, Apr 12, 2021	21.76	21.94	21.60	21.77
6380	NASDAQ	FFIC	Fri, Apr 9, 2021	21.56	21.75	21.42	21.63
6379	NASDAQ	FFIC	Thu, Apr 8, 2021	20.90	21.50	20.69	21.44
6378	NASDAQ	FFIC	Wed, Apr 7, 2021	21.23	21.32	20.83	20.95
6377	NASDAQ	FFIC	Tue, Apr 6, 2021	21.08	21.43	20.95	21.12
6376	NASDAQ	FFIC	Mon, Apr 5, 2021	21.18	21.29	20.80	21.13
6375	NASDAQ	FFIC	Thu, Apr 1, 2021	21.16	21.19	20.50	20.97
6374	NASDAQ	FFIC	Wed, Mar 31, 2021	21.52	21.82	21.02	21.23
6373	NASDAQ	FFIC	Tue, Mar 30, 2021	21.86	22.13	21.64	21.77
6372	NASDAQ	FFIC	Mon, Mar 29, 2021	22.19	22.25	21.30	21.59
6371	NASDAQ	FFIC	Fri, Mar 26, 2021	22.72	22.83	22.05	22.19
6370	NASDAQ	FFIC	Thu, Mar 25, 2021	21.73	22.32	21.42	22.26
6369	NASDAQ	FFIC	Wed, Mar 24, 2021	22.20	22.76	21.85	21.85
6368	NASDAQ	FFIC	Tue, Mar 23, 2021	23.08	23.15	21.76	21.88
6367	NASDAQ	FFIC	Mon, Mar 22, 2021	24.36	24.83	23.12	23.35
6366	NASDAQ	FFIC	Fri, Mar 19, 2021	24.01	24.57	23.51	24.48
6365	NASDAQ	FFIC	Thu, Mar 18, 2021	24.41	25.22	24.05	24.27
6364	NASDAQ	FFIC	Wed, Mar 17, 2021	23.98	24.42	23.80	24.12
6363	NASDAQ	FFIC	Tue, Mar 16, 2021	24.32	24.48	23.60	23.96
6362	NASDAQ	FFIC	Mon, Mar 15, 2021	24.42	24.68	23.47	24.28
6361	NASDAQ	FFIC	Fri, Mar 12, 2021	24.23	24.72	23.97	24.27
6360	NASDAQ	FFIC	Thu, Mar 11, 2021	23.94	24.05	23.58	23.93
6359	NASDAQ	FFIC	Wed, Mar 10, 2021	23.51	24.39	23.51	24.29
6358	NASDAQ	FFIC	Tue, Mar 9, 2021	23.94	23.94	23.04	23.51
6357	NASDAQ	FFIC	Mon, Mar 8, 2021	22.79	24.03	22.79	24.02
6356	NASDAQ	FFIC	Fri, Mar 5, 2021	22.33	22.71	22.00	22.65
6355	NASDAQ	FFIC	Thu, Mar 4, 2021	22.04	22.50	21.69	21.88
6354	NASDAQ	FFIC	Wed, Mar 3, 2021	21.37	22.51	21.37	21.97
6353	NASDAQ	FFIC	Tue, Mar 2, 2021	21.30	21.50	21.03	21.19
6352	NASDAQ	FFIC	Mon, Mar 1, 2021	21.01	21.46	21.01	21.41
6351	NASDAQ	FFIC	Fri, Feb 26, 2021	21.26	21.37	20.50	20.75
6350	NASDAQ	FFIC	Thu, Feb 25, 2021	22.41	22.41	21.32	21.33
6349	NASDAQ	FFIC	Wed, Feb 24, 2021	21.66	22.11	21.51	22.05
6348	NASDAQ	FFIC	Tue, Feb 23, 2021	21.10	21.60	21.10	21.44
6347	NASDAQ	FFIC	Mon, Feb 22, 2021	20.31	21.28	20.31	21.15
6346	NASDAQ	FFIC	Fri, Feb 19, 2021	20.08	20.30	19.86	20.28
6345	NASDAQ	FFIC	Thu, Feb 18, 2021	19.94	20.12	19.70	20.00
6344	NASDAQ	FFIC	Wed, Feb 17, 2021	19.96	20.23	19.76	20.02
6343	NASDAQ	FFIC	Tue, Feb 16, 2021	19.96	20.25	19.96	20.11
6342	NASDAQ	FFIC	Fri, Feb 12, 2021	19.74	20.21	19.74	19.95
6341	NASDAQ	FFIC	Thu, Feb 11, 2021	20.10	20.20	19.40	19.91
6340	NASDAQ	FFIC	Wed, Feb 10, 2021	20.35	20.50	19.96	20.03
6339	NASDAQ	FFIC	Tue, Feb 9, 2021	19.96	20.35	19.76	20.30
6338	NASDAQ	FFIC	Mon, Feb 8, 2021	19.76	20.01	19.64	19.99
6337	NASDAQ	FFIC	Fri, Feb 5, 2021	19.81	19.91	19.33	19.62
6336	NASDAQ	FFIC	Thu, Feb 4, 2021	18.99	19.77	18.95	19.61
6335	NASDAQ	FFIC	Wed, Feb 3, 2021	18.69	19.01	18.20	18.92
6334	NASDAQ	FFIC	Tue, Feb 2, 2021	18.46	18.87	18.17	18.81
6333	NASDAQ	FFIC	Mon, Feb 1, 2021	18.51	18.51	17.95	18.25
6332	NASDAQ	FFIC	Fri, Jan 29, 2021	18.36	18.66	18.12	18.28
6331	NASDAQ	FFIC	Thu, Jan 28, 2021	18.28	18.76	18.14	18.61
6330	NASDAQ	FFIC	Wed, Jan 27, 2021	18.28	18.98	17.94	18.28
6329	NASDAQ	FFIC	Tue, Jan 26, 2021	19.21	19.30	18.71	18.74
6328	NASDAQ	FFIC	Mon, Jan 25, 2021	17.93	19.20	17.93	19.15
6327	NASDAQ	FFIC	Fri, Jan 22, 2021	18.58	18.87	18.33	18.84
6326	NASDAQ	FFIC	Thu, Jan 21, 2021	19.05	19.08	18.56	18.75
6325	NASDAQ	FFIC	Wed, Jan 20, 2021	19.43	19.47	18.92	19.11
6324	NASDAQ	FFIC	Tue, Jan 19, 2021	19.28	19.47	18.89	19.44
6323	NASDAQ	FFIC	Fri, Jan 15, 2021	18.71	19.21	18.58	19.07
6322	NASDAQ	FFIC	Thu, Jan 14, 2021	18.75	19.36	18.75	19.13
6321	NASDAQ	FFIC	Wed, Jan 13, 2021	18.73	18.82	18.37	18.73
6320	NASDAQ	FFIC	Tue, Jan 12, 2021	18.96	19.05	18.74	18.83
6319	NASDAQ	FFIC	Mon, Jan 11, 2021	18.01	18.84	17.80	18.84
6318	NASDAQ	FFIC	Fri, Jan 8, 2021	18.52	18.52	17.97	18.33
6317	NASDAQ	FFIC	Thu, Jan 7, 2021	18.50	18.66	18.32	18.52
6316	NASDAQ	FFIC	Wed, Jan 6, 2021	16.83	18.40	16.83	18.29
6315	NASDAQ	FFIC	Tue, Jan 5, 2021	16.24	16.63	16.24	16.42
6314	NASDAQ	FFIC	Mon, Jan 4, 2021	16.64	16.74	15.94	16.23
6313	NASDAQ	FFIC	Thu, Dec 31, 2020	16.39	16.76	16.33	16.64
6312	NASDAQ	FFIC	Wed, Dec 30, 2020	16.49	16.63	16.27	16.34
6311	NASDAQ	FFIC	Tue, Dec 29, 2020	16.60	16.72	16.40	16.48
6310	NASDAQ	FFIC	Mon, Dec 28, 2020	16.60	16.79	16.41	16.64
6309	NASDAQ	FFIC	Thu, Dec 24, 2020	16.51	16.63	16.09	16.42
6308	NASDAQ	FFIC	Wed, Dec 23, 2020	15.79	16.43	15.79	16.40
6307	NASDAQ	FFIC	Tue, Dec 22, 2020	15.91	16.31	15.56	15.71
6306	NASDAQ	FFIC	Mon, Dec 21, 2020	15.99	16.19	15.62	15.75
6305	NASDAQ	FFIC	Fri, Dec 18, 2020	16.71	16.82	15.89	15.92
6304	NASDAQ	FFIC	Thu, Dec 17, 2020	17.14	17.33	16.68	16.71
6303	NASDAQ	FFIC	Wed, Dec 16, 2020	16.82	17.15	16.76	16.97
6302	NASDAQ	FFIC	Tue, Dec 15, 2020	16.39	16.75	16.02	16.75
6301	NASDAQ	FFIC	Mon, Dec 14, 2020	16.18	16.48	16.08	16.21
6300	NASDAQ	FFIC	Fri, Dec 11, 2020	15.85	16.26	15.79	16.09
6299	NASDAQ	FFIC	Thu, Dec 10, 2020	15.87	16.13	15.69	16.08
6298	NASDAQ	FFIC	Wed, Dec 9, 2020	16.00	16.12	15.73	16.00
6297	NASDAQ	FFIC	Tue, Dec 8, 2020	15.69	16.00	15.60	15.96
6296	NASDAQ	FFIC	Mon, Dec 7, 2020	16.07	16.24	15.54	15.99
6295	NASDAQ	FFIC	Fri, Dec 4, 2020	15.10	15.58	15.02	15.58
6294	NASDAQ	FFIC	Thu, Dec 3, 2020	14.91	15.17	14.68	15.01
6293	NASDAQ	FFIC	Wed, Dec 2, 2020	14.44	14.90	14.44	14.82
6292	NASDAQ	FFIC	Tue, Dec 1, 2020	14.52	14.84	14.33	14.49
6291	NASDAQ	FFIC	Mon, Nov 30, 2020	14.74	14.78	14.19	14.20
6290	NASDAQ	FFIC	Fri, Nov 27, 2020	14.98	15.00	14.61	14.86
6289	NASDAQ	FFIC	Wed, Nov 25, 2020	15.25	15.25	14.48	14.96
6288	NASDAQ	FFIC	Tue, Nov 24, 2020	14.88	15.16	14.82	14.98
6287	NASDAQ	FFIC	Mon, Nov 23, 2020	14.41	14.72	14.32	14.62
6286	NASDAQ	FFIC	Fri, Nov 20, 2020	14.17	14.28	13.89	14.21
6285	NASDAQ	FFIC	Thu, Nov 19, 2020	13.78	14.43	13.70	14.37
6284	NASDAQ	FFIC	Wed, Nov 18, 2020	13.84	13.96	13.59	13.67
6283	NASDAQ	FFIC	Tue, Nov 17, 2020	13.50	13.70	13.38	13.70
6282	NASDAQ	FFIC	Mon, Nov 16, 2020	13.65	13.84	13.44	13.82
6281	NASDAQ	FFIC	Fri, Nov 13, 2020	13.06	13.33	12.95	13.18
6280	NASDAQ	FFIC	Thu, Nov 12, 2020	13.12	13.40	12.62	12.92
6279	NASDAQ	FFIC	Wed, Nov 11, 2020	13.49	13.79	12.86	13.25
6278	NASDAQ	FFIC	Tue, Nov 10, 2020	13.45	13.80	13.28	13.49
6277	NASDAQ	FFIC	Mon, Nov 9, 2020	12.60	13.68	12.26	13.25
6276	NASDAQ	FFIC	Fri, Nov 6, 2020	12.56	12.95	11.91	11.98
6275	NASDAQ	FFIC	Thu, Nov 5, 2020	12.15	12.89	12.15	12.65
6274	NASDAQ	FFIC	Wed, Nov 4, 2020	12.79	12.83	12.13	12.20
6273	NASDAQ	FFIC	Tue, Nov 3, 2020	13.04	13.26	12.92	13.19
6272	NASDAQ	FFIC	Mon, Nov 2, 2020	12.97	13.03	12.60	12.76
6271	NASDAQ	FFIC	Fri, Oct 30, 2020	12.96	12.96	12.48	12.79
6270	NASDAQ	FFIC	Thu, Oct 29, 2020	12.35	12.59	12.23	12.58
6269	NASDAQ	FFIC	Wed, Oct 28, 2020	12.13	12.71	11.94	12.32
6268	NASDAQ	FFIC	Tue, Oct 27, 2020	11.81	12.30	11.81	12.26
6267	NASDAQ	FFIC	Mon, Oct 26, 2020	12.26	12.31	12.06	12.30
6266	NASDAQ	FFIC	Fri, Oct 23, 2020	12.31	12.59	12.18	12.37
6265	NASDAQ	FFIC	Thu, Oct 22, 2020	11.82	12.31	11.77	12.30
6264	NASDAQ	FFIC	Wed, Oct 21, 2020	11.68	11.85	11.68	11.81
6263	NASDAQ	FFIC	Tue, Oct 20, 2020	11.72	11.97	11.72	11.75
6262	NASDAQ	FFIC	Mon, Oct 19, 2020	12.26	12.26	11.64	11.66
6261	NASDAQ	FFIC	Fri, Oct 16, 2020	12.23	12.23	11.34	11.70
6260	NASDAQ	FFIC	Thu, Oct 15, 2020	11.31	11.65	11.24	11.65
6259	NASDAQ	FFIC	Wed, Oct 14, 2020	11.57	11.67	11.45	11.47
6258	NASDAQ	FFIC	Tue, Oct 13, 2020	11.66	11.69	11.52	11.57
6257	NASDAQ	FFIC	Mon, Oct 12, 2020	11.60	11.86	11.51	11.83
6256	NASDAQ	FFIC	Fri, Oct 9, 2020	11.54	12.01	11.54	11.62
6255	NASDAQ	FFIC	Thu, Oct 8, 2020	11.83	11.93	11.67	11.84
6254	NASDAQ	FFIC	Wed, Oct 7, 2020	11.06	11.90	11.06	11.70
6253	NASDAQ	FFIC	Tue, Oct 6, 2020	11.68	12.00	11.52	11.55
6252	NASDAQ	FFIC	Mon, Oct 5, 2020	11.19	11.55	11.17	11.51
6251	NASDAQ	FFIC	Fri, Oct 2, 2020	10.58	11.14	10.55	11.13
6250	NASDAQ	FFIC	Thu, Oct 1, 2020	10.50	10.78	10.35	10.72
6249	NASDAQ	FFIC	Wed, Sep 30, 2020	10.64	10.77	10.43	10.52
6248	NASDAQ	FFIC	Tue, Sep 29, 2020	10.65	10.65	10.27	10.54
6247	NASDAQ	FFIC	Mon, Sep 28, 2020	10.48	10.89	10.48	10.71
6246	NASDAQ	FFIC	Fri, Sep 25, 2020	10.45	10.91	10.19	10.32
6245	NASDAQ	FFIC	Thu, Sep 24, 2020	10.52	10.73	10.39	10.50
6244	NASDAQ	FFIC	Wed, Sep 23, 2020	10.74	11.12	10.45	10.46
6243	NASDAQ	FFIC	Tue, Sep 22, 2020	10.81	10.97	10.58	10.68
6242	NASDAQ	FFIC	Mon, Sep 21, 2020	11.27	11.35	10.54	10.81
6241	NASDAQ	FFIC	Fri, Sep 18, 2020	11.89	11.89	11.37	11.51
6240	NASDAQ	FFIC	Thu, Sep 17, 2020	11.65	11.95	11.33	11.82
6239	NASDAQ	FFIC	Wed, Sep 16, 2020	11.55	11.98	11.46	11.81
6238	NASDAQ	FFIC	Tue, Sep 15, 2020	11.71	11.71	11.41	11.51
6237	NASDAQ	FFIC	Mon, Sep 14, 2020	11.53	11.79	11.39	11.64
6236	NASDAQ	FFIC	Fri, Sep 11, 2020	11.84	11.84	11.34	11.50
6235	NASDAQ	FFIC	Thu, Sep 10, 2020	12.10	12.26	11.73	11.79
6234	NASDAQ	FFIC	Wed, Sep 9, 2020	12.46	12.46	12.12	12.23
6233	NASDAQ	FFIC	Tue, Sep 8, 2020	12.85	12.99	12.20	12.32
6232	NASDAQ	FFIC	Fri, Sep 4, 2020	12.56	12.88	12.18	12.61
6231	NASDAQ	FFIC	Thu, Sep 3, 2020	12.30	12.75	12.27	12.33
6230	NASDAQ	FFIC	Wed, Sep 2, 2020	12.25	12.39	12.15	12.28
6229	NASDAQ	FFIC	Tue, Sep 1, 2020	12.05	12.34	11.79	12.30
6228	NASDAQ	FFIC	Mon, Aug 31, 2020	12.05	12.23	11.87	12.13
6227	NASDAQ	FFIC	Fri, Aug 28, 2020	12.19	12.30	11.89	12.12
6226	NASDAQ	FFIC	Thu, Aug 27, 2020	11.87	12.24	11.71	12.05
6225	NASDAQ	FFIC	Wed, Aug 26, 2020	12.07	12.27	11.83	11.85
6224	NASDAQ	FFIC	Tue, Aug 25, 2020	12.22	12.33	11.94	12.11
6223	NASDAQ	FFIC	Mon, Aug 24, 2020	11.47	12.04	11.32	12.04
6222	NASDAQ	FFIC	Fri, Aug 21, 2020	11.51	11.52	11.16	11.30
6221	NASDAQ	FFIC	Thu, Aug 20, 2020	11.56	11.69	11.50	11.53
6220	NASDAQ	FFIC	Wed, Aug 19, 2020	11.55	11.89	11.42	11.75
6219	NASDAQ	FFIC	Tue, Aug 18, 2020	11.74	11.79	11.47	11.52
6218	NASDAQ	FFIC	Mon, Aug 17, 2020	12.09	12.09	11.52	11.69
6217	NASDAQ	FFIC	Fri, Aug 14, 2020	11.80	12.12	11.75	12.01
6216	NASDAQ	FFIC	Thu, Aug 13, 2020	12.07	12.15	11.83	11.92
6215	NASDAQ	FFIC	Wed, Aug 12, 2020	12.48	12.48	11.97	12.18
6214	NASDAQ	FFIC	Tue, Aug 11, 2020	12.33	12.70	12.15	12.24
6213	NASDAQ	FFIC	Mon, Aug 10, 2020	11.84	12.47	11.84	12.20
6212	NASDAQ	FFIC	Fri, Aug 7, 2020	11.12	11.84	11.07	11.84
6211	NASDAQ	FFIC	Thu, Aug 6, 2020	11.24	11.30	11.14	11.20
6210	NASDAQ	FFIC	Wed, Aug 5, 2020	11.14	11.28	11.01	11.23
6209	NASDAQ	FFIC	Tue, Aug 4, 2020	10.98	11.13	10.81	11.03
6208	NASDAQ	FFIC	Mon, Aug 3, 2020	11.19	11.30	10.93	11.03
6207	NASDAQ	FFIC	Fri, Jul 31, 2020	11.10	11.13	10.76	11.08
6206	NASDAQ	FFIC	Thu, Jul 30, 2020	11.25	11.26	10.98	11.11
6205	NASDAQ	FFIC	Wed, Jul 29, 2020	11.37	11.55	11.10	11.53
6204	NASDAQ	FFIC	Tue, Jul 28, 2020	11.34	11.59	11.11	11.39
6203	NASDAQ	FFIC	Mon, Jul 27, 2020	11.62	11.67	11.43	11.45
6202	NASDAQ	FFIC	Fri, Jul 24, 2020	11.79	11.98	11.60	11.66
6201	NASDAQ	FFIC	Thu, Jul 23, 2020	11.74	11.75	11.38	11.72
6200	NASDAQ	FFIC	Wed, Jul 22, 2020	10.78	11.96	10.78	11.72
6199	NASDAQ	FFIC	Tue, Jul 21, 2020	10.23	10.76	10.23	10.66
6198	NASDAQ	FFIC	Mon, Jul 20, 2020	10.42	10.46	10.02	10.07
6197	NASDAQ	FFIC	Fri, Jul 17, 2020	10.72	10.73	10.34	10.50
6196	NASDAQ	FFIC	Thu, Jul 16, 2020	10.82	10.92	10.62	10.75
6195	NASDAQ	FFIC	Wed, Jul 15, 2020	10.76	10.98	10.72	10.86
6194	NASDAQ	FFIC	Tue, Jul 14, 2020	10.54	10.67	10.28	10.40
6193	NASDAQ	FFIC	Mon, Jul 13, 2020	10.52	10.83	10.24	10.54
6192	NASDAQ	FFIC	Fri, Jul 10, 2020	9.93	10.36	9.92	10.36
6191	NASDAQ	FFIC	Thu, Jul 9, 2020	10.43	10.43	9.85	9.90
6190	NASDAQ	FFIC	Wed, Jul 8, 2020	10.41	10.54	10.22	10.47
6189	NASDAQ	FFIC	Tue, Jul 7, 2020	10.73	10.73	10.39	10.46
6188	NASDAQ	FFIC	Mon, Jul 6, 2020	11.09	11.19	10.70	10.89
6187	NASDAQ	FFIC	Thu, Jul 2, 2020	11.02	11.45	10.73	10.78
6186	NASDAQ	FFIC	Wed, Jul 1, 2020	11.54	11.54	10.72	10.78
6185	NASDAQ	FFIC	Tue, Jun 30, 2020	11.44	11.58	11.23	11.52
6184	NASDAQ	FFIC	Mon, Jun 29, 2020	11.00	11.54	10.98	11.52
6183	NASDAQ	FFIC	Fri, Jun 26, 2020	10.96	11.06	10.24	10.82
6182	NASDAQ	FFIC	Thu, Jun 25, 2020	10.74	11.20	10.72	11.16
6181	NASDAQ	FFIC	Wed, Jun 24, 2020	10.80	11.11	10.59	10.84
6180	NASDAQ	FFIC	Tue, Jun 23, 2020	11.33	11.33	10.86	10.91
6179	NASDAQ	FFIC	Mon, Jun 22, 2020	10.82	11.19	10.72	11.11
6178	NASDAQ	FFIC	Fri, Jun 19, 2020	11.15	11.15	10.70	10.97
6177	NASDAQ	FFIC	Thu, Jun 18, 2020	10.73	11.24	10.64	10.98
6176	NASDAQ	FFIC	Wed, Jun 17, 2020	11.70	11.70	10.78	10.87
6175	NASDAQ	FFIC	Tue, Jun 16, 2020	11.68	11.92	11.30	11.70
6174	NASDAQ	FFIC	Mon, Jun 15, 2020	10.65	11.41	10.48	11.14
6173	NASDAQ	FFIC	Fri, Jun 12, 2020	11.58	11.60	10.69	11.18
6172	NASDAQ	FFIC	Thu, Jun 11, 2020	11.40	11.42	10.90	11.01
6171	NASDAQ	FFIC	Wed, Jun 10, 2020	13.56	13.56	12.21	12.26
6170	NASDAQ	FFIC	Tue, Jun 9, 2020	13.41	13.88	13.06	13.62
6169	NASDAQ	FFIC	Mon, Jun 8, 2020	13.07	13.84	13.07	13.77
6168	NASDAQ	FFIC	Fri, Jun 5, 2020	13.18	13.33	12.68	12.73
6167	NASDAQ	FFIC	Thu, Jun 4, 2020	11.79	12.24	11.56	12.22
6166	NASDAQ	FFIC	Wed, Jun 3, 2020	11.55	12.31	11.38	11.93
6165	NASDAQ	FFIC	Tue, Jun 2, 2020	11.41	11.72	11.10	11.26
6164	NASDAQ	FFIC	Mon, Jun 1, 2020	11.42	11.69	11.28	11.28
6163	NASDAQ	FFIC	Fri, May 29, 2020	11.67	11.67	11.22	11.34
6162	NASDAQ	FFIC	Thu, May 28, 2020	12.72	12.72	11.82	11.90
6161	NASDAQ	FFIC	Wed, May 27, 2020	11.90	12.67	11.74	12.51
6160	NASDAQ	FFIC	Tue, May 26, 2020	11.45	11.79	11.05	11.52
6159	NASDAQ	FFIC	Fri, May 22, 2020	11.05	11.16	10.75	11.03
6158	NASDAQ	FFIC	Thu, May 21, 2020	10.80	11.12	10.69	11.00
6157	NASDAQ	FFIC	Wed, May 20, 2020	10.26	10.97	10.23	10.87
6156	NASDAQ	FFIC	Tue, May 19, 2020	10.54	10.67	10.10	10.12
6155	NASDAQ	FFIC	Mon, May 18, 2020	10.28	10.82	10.10	10.68
6154	NASDAQ	FFIC	Fri, May 15, 2020	9.44	9.84	9.21	9.69
6153	NASDAQ	FFIC	Thu, May 14, 2020	9.79	9.93	9.19	9.40
6152	NASDAQ	FFIC	Wed, May 13, 2020	10.28	10.29	9.59	9.98
6151	NASDAQ	FFIC	Tue, May 12, 2020	11.10	11.36	10.29	10.30
6150	NASDAQ	FFIC	Mon, May 11, 2020	11.46	11.46	10.99	11.04
6149	NASDAQ	FFIC	Fri, May 8, 2020	11.72	12.09	11.68	11.70
6148	NASDAQ	FFIC	Thu, May 7, 2020	11.16	11.51	11.11	11.36
6147	NASDAQ	FFIC	Wed, May 6, 2020	11.21	11.34	10.82	10.87
6146	NASDAQ	FFIC	Tue, May 5, 2020	11.96	12.04	11.06	11.22
6145	NASDAQ	FFIC	Mon, May 4, 2020	11.61	11.81	11.35	11.67
6144	NASDAQ	FFIC	Fri, May 1, 2020	12.12	12.15	11.63	12.02
6143	NASDAQ	FFIC	Thu, Apr 30, 2020	12.92	12.99	12.11	12.49
6142	NASDAQ	FFIC	Wed, Apr 29, 2020	13.30	13.77	12.70	13.46
6141	NASDAQ	FFIC	Tue, Apr 28, 2020	12.51	12.87	12.30	12.74
6140	NASDAQ	FFIC	Mon, Apr 27, 2020	11.70	12.26	11.69	12.15
6139	NASDAQ	FFIC	Fri, Apr 24, 2020	11.67	11.74	11.22	11.46
6138	NASDAQ	FFIC	Thu, Apr 23, 2020	11.48	12.00	11.42	11.62
6137	NASDAQ	FFIC	Wed, Apr 22, 2020	11.68	11.70	11.26	11.42
6136	NASDAQ	FFIC	Tue, Apr 21, 2020	11.04	11.45	10.96	11.38
6135	NASDAQ	FFIC	Mon, Apr 20, 2020	11.54	12.15	11.31	11.54
6134	NASDAQ	FFIC	Fri, Apr 17, 2020	11.29	11.88	11.24	11.73
6133	NASDAQ	FFIC	Thu, Apr 16, 2020	11.14	11.20	10.45	10.86
6132	NASDAQ	FFIC	Wed, Apr 15, 2020	11.27	11.63	11.00	11.26
6131	NASDAQ	FFIC	Tue, Apr 14, 2020	12.37	12.37	11.57	11.78
6130	NASDAQ	FFIC	Mon, Apr 13, 2020	12.18	12.32	11.76	12.06
6129	NASDAQ	FFIC	Thu, Apr 9, 2020	11.50	12.47	10.93	12.32
6128	NASDAQ	FFIC	Wed, Apr 8, 2020	11.08	11.50	10.80	11.30
6127	NASDAQ	FFIC	Tue, Apr 7, 2020	11.19	11.38	10.68	10.89
6126	NASDAQ	FFIC	Mon, Apr 6, 2020	11.00	11.35	10.50	10.76
6125	NASDAQ	FFIC	Fri, Apr 3, 2020	11.80	11.84	10.12	10.53
6124	NASDAQ	FFIC	Thu, Apr 2, 2020	12.05	12.65	11.58	12.05
6123	NASDAQ	FFIC	Wed, Apr 1, 2020	12.79	12.83	12.03	12.13
6122	NASDAQ	FFIC	Tue, Mar 31, 2020	13.05	13.43	12.75	13.36
6121	NASDAQ	FFIC	Mon, Mar 30, 2020	13.30	13.63	12.52	13.14
6120	NASDAQ	FFIC	Fri, Mar 27, 2020	13.30	13.68	12.79	13.19
6119	NASDAQ	FFIC	Thu, Mar 26, 2020	12.58	13.73	12.58	13.73
6118	NASDAQ	FFIC	Wed, Mar 25, 2020	12.33	13.44	11.90	12.46
6117	NASDAQ	FFIC	Tue, Mar 24, 2020	11.36	12.35	11.12	12.30
6116	NASDAQ	FFIC	Mon, Mar 23, 2020	10.74	11.09	9.98	10.98
6115	NASDAQ	FFIC	Fri, Mar 20, 2020	11.13	11.99	10.68	10.68
6114	NASDAQ	FFIC	Thu, Mar 19, 2020	10.74	11.75	9.77	11.18
6113	NASDAQ	FFIC	Wed, Mar 18, 2020	13.30	13.57	10.55	10.78
6112	NASDAQ	FFIC	Tue, Mar 17, 2020	13.60	14.47	12.17	14.07
6111	NASDAQ	FFIC	Mon, Mar 16, 2020	9.28	13.96	8.86	13.37
6110	NASDAQ	FFIC	Fri, Mar 13, 2020	14.61	14.93	14.01	14.78
6109	NASDAQ	FFIC	Thu, Mar 12, 2020	14.24	15.40	13.43	13.98
6108	NASDAQ	FFIC	Wed, Mar 11, 2020	16.06	16.27	15.38	15.54
6107	NASDAQ	FFIC	Tue, Mar 10, 2020	16.48	16.68	15.72	16.43
6106	NASDAQ	FFIC	Mon, Mar 9, 2020	17.00	17.59	16.09	16.14
6105	NASDAQ	FFIC	Fri, Mar 6, 2020	17.96	18.41	17.96	18.29
6104	NASDAQ	FFIC	Thu, Mar 5, 2020	18.61	18.80	18.36	18.49
6103	NASDAQ	FFIC	Wed, Mar 4, 2020	18.90	19.08	18.52	19.02
6102	NASDAQ	FFIC	Tue, Mar 3, 2020	18.91	19.11	18.56	18.69
6101	NASDAQ	FFIC	Mon, Mar 2, 2020	18.07	19.02	17.80	19.01
6100	NASDAQ	FFIC	Fri, Feb 28, 2020	18.10	18.89	17.78	18.16
6099	NASDAQ	FFIC	Thu, Feb 27, 2020	19.05	19.23	18.41	18.42
6098	NASDAQ	FFIC	Wed, Feb 26, 2020	19.32	19.70	19.07	19.17
6097	NASDAQ	FFIC	Tue, Feb 25, 2020	19.62	19.65	19.15	19.26
6096	NASDAQ	FFIC	Mon, Feb 24, 2020	19.72	19.82	19.60	19.65
6095	NASDAQ	FFIC	Fri, Feb 21, 2020	20.29	20.29	20.08	20.18
6094	NASDAQ	FFIC	Thu, Feb 20, 2020	20.06	20.33	20.01	20.28
6093	NASDAQ	FFIC	Wed, Feb 19, 2020	20.25	20.30	20.16	20.18
6092	NASDAQ	FFIC	Tue, Feb 18, 2020	20.30	20.40	20.13	20.25
6091	NASDAQ	FFIC	Fri, Feb 14, 2020	20.63	20.65	20.38	20.45
6090	NASDAQ	FFIC	Thu, Feb 13, 2020	20.42	20.72	20.33	20.65
6089	NASDAQ	FFIC	Wed, Feb 12, 2020	20.80	20.80	20.41	20.50
6088	NASDAQ	FFIC	Tue, Feb 11, 2020	20.77	20.87	20.61	20.66
6087	NASDAQ	FFIC	Mon, Feb 10, 2020	20.60	20.69	20.48	20.66
6086	NASDAQ	FFIC	Fri, Feb 7, 2020	20.80	20.80	20.56	20.70
6085	NASDAQ	FFIC	Thu, Feb 6, 2020	21.21	21.32	20.92	20.94
6084	NASDAQ	FFIC	Wed, Feb 5, 2020	20.77	21.22	20.77	21.09
6083	NASDAQ	FFIC	Tue, Feb 4, 2020	20.63	20.76	20.46	20.66
6082	NASDAQ	FFIC	Mon, Feb 3, 2020	19.92	20.47	19.72	20.43
6081	NASDAQ	FFIC	Fri, Jan 31, 2020	19.80	20.35	19.65	19.87
6080	NASDAQ	FFIC	Thu, Jan 30, 2020	19.53	20.26	19.40	19.83
6079	NASDAQ	FFIC	Wed, Jan 29, 2020	20.01	20.01	19.57	19.58
6078	NASDAQ	FFIC	Tue, Jan 28, 2020	20.40	20.40	20.03	20.07
6077	NASDAQ	FFIC	Mon, Jan 27, 2020	20.25	20.45	20.24	20.26
6076	NASDAQ	FFIC	Fri, Jan 24, 2020	20.68	20.68	20.39	20.55
6075	NASDAQ	FFIC	Thu, Jan 23, 2020	20.53	20.64	20.28	20.61
6074	NASDAQ	FFIC	Wed, Jan 22, 2020	20.76	21.04	20.60	20.60
6073	NASDAQ	FFIC	Tue, Jan 21, 2020	20.87	20.98	20.74	20.81
6072	NASDAQ	FFIC	Fri, Jan 17, 2020	21.27	21.27	20.91	20.96
6071	NASDAQ	FFIC	Thu, Jan 16, 2020	21.10	21.39	21.08	21.18
6070	NASDAQ	FFIC	Wed, Jan 15, 2020	20.89	21.00	20.78	20.99
6069	NASDAQ	FFIC	Tue, Jan 14, 2020	20.98	21.05	20.85	20.97
6068	NASDAQ	FFIC	Mon, Jan 13, 2020	20.97	21.02	20.88	21.00
6067	NASDAQ	FFIC	Fri, Jan 10, 2020	21.01	21.07	20.86	21.00
6066	NASDAQ	FFIC	Thu, Jan 9, 2020	21.18	21.26	21.02	21.08
6065	NASDAQ	FFIC	Wed, Jan 8, 2020	21.06	21.28	21.06	21.16
6064	NASDAQ	FFIC	Tue, Jan 7, 2020	21.25	21.25	20.90	21.06
6063	NASDAQ	FFIC	Mon, Jan 6, 2020	21.18	21.41	21.03	21.31
6062	NASDAQ	FFIC	Fri, Jan 3, 2020	21.28	21.45	21.03	21.36
6061	NASDAQ	FFIC	Thu, Jan 2, 2020	21.72	21.76	21.28	21.47
6060	NASDAQ	FFIC	Tue, Dec 31, 2019	21.55	21.67	21.43	21.61
6059	NASDAQ	FFIC	Mon, Dec 30, 2019	21.58	21.60	21.39	21.60
6058	NASDAQ	FFIC	Fri, Dec 27, 2019	21.72	21.72	21.47	21.55
6057	NASDAQ	FFIC	Thu, Dec 26, 2019	21.74	21.87	21.59	21.63
6056	NASDAQ	FFIC	Tue, Dec 24, 2019	21.81	21.89	21.75	21.78
6055	NASDAQ	FFIC	Mon, Dec 23, 2019	21.84	21.97	21.56	21.77
6054	NASDAQ	FFIC	Fri, Dec 20, 2019	21.98	22.10	21.50	21.92
6053	NASDAQ	FFIC	Thu, Dec 19, 2019	21.69	22.04	21.48	21.98
6052	NASDAQ	FFIC	Wed, Dec 18, 2019	21.61	21.77	21.45	21.68
6051	NASDAQ	FFIC	Tue, Dec 17, 2019	21.20	21.63	21.20	21.54
6050	NASDAQ	FFIC	Mon, Dec 16, 2019	21.20	21.33	21.12	21.17
6049	NASDAQ	FFIC	Fri, Dec 13, 2019	21.01	21.20	20.82	21.12
6048	NASDAQ	FFIC	Thu, Dec 12, 2019	20.79	21.20	20.79	21.13
6047	NASDAQ	FFIC	Wed, Dec 11, 2019	21.08	21.09	20.87	20.95
6046	NASDAQ	FFIC	Tue, Dec 10, 2019	20.93	21.00	20.87	21.00
6045	NASDAQ	FFIC	Mon, Dec 9, 2019	20.91	21.03	20.88	20.91
6044	NASDAQ	FFIC	Fri, Dec 6, 2019	21.07	21.20	20.95	20.98
6043	NASDAQ	FFIC	Thu, Dec 5, 2019	20.95	21.04	20.87	20.92
6042	NASDAQ	FFIC	Wed, Dec 4, 2019	20.87	21.06	20.82	20.93
6041	NASDAQ	FFIC	Tue, Dec 3, 2019	20.87	20.90	20.67	20.79
6040	NASDAQ	FFIC	Mon, Dec 2, 2019	21.24	21.25	20.93	20.96
6039	NASDAQ	FFIC	Fri, Nov 29, 2019	21.16	21.24	21.10	21.20
6038	NASDAQ	FFIC	Wed, Nov 27, 2019	21.24	21.28	21.08	21.20
6037	NASDAQ	FFIC	Tue, Nov 26, 2019	21.28	21.35	21.11	21.21
6036	NASDAQ	FFIC	Mon, Nov 25, 2019	21.19	21.36	21.00	21.31
6035	NASDAQ	FFIC	Fri, Nov 22, 2019	21.12	21.12	20.91	21.00
6034	NASDAQ	FFIC	Thu, Nov 21, 2019	21.34	21.35	20.92	21.02
6033	NASDAQ	FFIC	Wed, Nov 20, 2019	21.23	21.48	21.13	21.20
6032	NASDAQ	FFIC	Tue, Nov 19, 2019	21.40	21.47	21.25	21.40
6031	NASDAQ	FFIC	Mon, Nov 18, 2019	21.26	21.34	21.15	21.33
6030	NASDAQ	FFIC	Fri, Nov 15, 2019	21.38	21.48	21.25	21.31
6029	NASDAQ	FFIC	Thu, Nov 14, 2019	21.28	21.43	21.25	21.35
6028	NASDAQ	FFIC	Wed, Nov 13, 2019	21.19	21.33	21.02	21.26
6027	NASDAQ	FFIC	Tue, Nov 12, 2019	21.36	21.49	21.24	21.44
6026	NASDAQ	FFIC	Mon, Nov 11, 2019	21.26	21.47	21.26	21.42
6025	NASDAQ	FFIC	Fri, Nov 8, 2019	21.47	21.60	21.34	21.38
6024	NASDAQ	FFIC	Thu, Nov 7, 2019	21.42	21.64	21.41	21.59
6023	NASDAQ	FFIC	Wed, Nov 6, 2019	21.31	21.40	21.23	21.33
6022	NASDAQ	FFIC	Tue, Nov 5, 2019	20.96	21.39	20.94	21.37
6021	NASDAQ	FFIC	Mon, Nov 4, 2019	21.64	21.85	20.75	20.82
6020	NASDAQ	FFIC	Fri, Nov 1, 2019	21.68	21.95	21.68	21.94
6019	NASDAQ	FFIC	Thu, Oct 31, 2019	21.77	21.77	21.44	21.64
6018	NASDAQ	FFIC	Wed, Oct 30, 2019	22.97	22.97	21.49	21.88
6017	NASDAQ	FFIC	Tue, Oct 29, 2019	21.78	22.32	21.78	22.26
6016	NASDAQ	FFIC	Mon, Oct 28, 2019	21.02	21.81	21.02	21.80
6015	NASDAQ	FFIC	Fri, Oct 25, 2019	21.50	21.50	20.59	20.96
6014	NASDAQ	FFIC	Thu, Oct 24, 2019	21.99	22.10	21.91	22.06
6013	NASDAQ	FFIC	Wed, Oct 23, 2019	21.97	22.08	21.83	22.05
6012	NASDAQ	FFIC	Tue, Oct 22, 2019	21.83	22.12	21.65	21.95
6011	NASDAQ	FFIC	Mon, Oct 21, 2019	21.64	22.04	21.64	21.78
6010	NASDAQ	FFIC	Fri, Oct 18, 2019	21.40	21.84	21.40	21.63
6009	NASDAQ	FFIC	Thu, Oct 17, 2019	21.22	21.64	21.22	21.55
6008	NASDAQ	FFIC	Wed, Oct 16, 2019	21.03	21.30	21.01	21.12
6007	NASDAQ	FFIC	Tue, Oct 15, 2019	20.79	21.23	20.79	21.11
6006	NASDAQ	FFIC	Mon, Oct 14, 2019	20.75	20.95	20.72	20.82
6005	NASDAQ	FFIC	Fri, Oct 11, 2019	20.82	21.18	20.78	20.90
6004	NASDAQ	FFIC	Thu, Oct 10, 2019	20.61	20.86	20.60	20.61
6003	NASDAQ	FFIC	Wed, Oct 9, 2019	20.70	20.70	20.40	20.52
6002	NASDAQ	FFIC	Tue, Oct 8, 2019	20.51	20.60	20.38	20.42
6001	NASDAQ	FFIC	Mon, Oct 7, 2019	20.55	20.77	20.50	20.64
6000	NASDAQ	FFIC	Fri, Oct 4, 2019	20.43	20.62	20.39	20.60
5999	NASDAQ	FFIC	Thu, Oct 3, 2019	20.39	20.58	20.28	20.46
5998	NASDAQ	FFIC	Wed, Oct 2, 2019	20.16	20.50	20.14	20.49
5997	NASDAQ	FFIC	Tue, Oct 1, 2019	21.11	21.32	20.21	20.31
5996	NASDAQ	FFIC	Mon, Sep 30, 2019	20.43	20.46	20.20	20.21
5995	NASDAQ	FFIC	Fri, Sep 27, 2019	20.56	20.70	20.41	20.44
5994	NASDAQ	FFIC	Thu, Sep 26, 2019	20.47	20.58	20.32	20.36
5993	NASDAQ	FFIC	Wed, Sep 25, 2019	20.13	20.72	20.13	20.53
5992	NASDAQ	FFIC	Tue, Sep 24, 2019	20.50	20.50	20.02	20.09
5991	NASDAQ	FFIC	Mon, Sep 23, 2019	20.28	20.57	20.15	20.41
5990	NASDAQ	FFIC	Fri, Sep 20, 2019	20.13	20.49	20.13	20.41
5989	NASDAQ	FFIC	Thu, Sep 19, 2019	20.40	20.65	20.16	20.23
5988	NASDAQ	FFIC	Wed, Sep 18, 2019	20.38	20.51	20.17	20.40
5987	NASDAQ	FFIC	Tue, Sep 17, 2019	20.53	20.53	20.12	20.37
5986	NASDAQ	FFIC	Mon, Sep 16, 2019	20.48	20.73	20.41	20.56
5985	NASDAQ	FFIC	Fri, Sep 13, 2019	20.83	20.98	20.59	20.68
5984	NASDAQ	FFIC	Thu, Sep 12, 2019	20.46	20.74	20.27	20.55
5983	NASDAQ	FFIC	Wed, Sep 11, 2019	20.41	20.96	20.21	20.75
5982	NASDAQ	FFIC	Tue, Sep 10, 2019	20.02	20.44	19.98	20.36
5981	NASDAQ	FFIC	Mon, Sep 9, 2019	19.38	20.08	19.38	20.01
5980	NASDAQ	FFIC	Fri, Sep 6, 2019	19.52	19.52	19.23	19.26
5979	NASDAQ	FFIC	Thu, Sep 5, 2019	19.37	19.75	19.17	19.40
5978	NASDAQ	FFIC	Wed, Sep 4, 2019	19.26	19.26	18.96	19.08
5977	NASDAQ	FFIC	Tue, Sep 3, 2019	19.00	19.14	18.96	19.03
5976	NASDAQ	FFIC	Fri, Aug 30, 2019	19.43	19.47	19.27	19.29
5975	NASDAQ	FFIC	Thu, Aug 29, 2019	19.46	19.56	19.31	19.36
5974	NASDAQ	FFIC	Wed, Aug 28, 2019	18.96	19.45	18.96	19.19
5973	NASDAQ	FFIC	Tue, Aug 27, 2019	19.48	19.54	19.00	19.04
5972	NASDAQ	FFIC	Mon, Aug 26, 2019	19.22	19.36	19.02	19.36
5971	NASDAQ	FFIC	Fri, Aug 23, 2019	19.37	19.45	19.00	19.01
5970	NASDAQ	FFIC	Thu, Aug 22, 2019	19.43	19.58	19.43	19.47
5969	NASDAQ	FFIC	Wed, Aug 21, 2019	19.44	19.54	19.34	19.41
5968	NASDAQ	FFIC	Tue, Aug 20, 2019	19.48	19.48	19.24	19.34
5967	NASDAQ	FFIC	Mon, Aug 19, 2019	20.03	20.03	19.51	19.53
5966	NASDAQ	FFIC	Fri, Aug 16, 2019	19.18	19.90	19.18	19.86
5965	NASDAQ	FFIC	Thu, Aug 15, 2019	19.25	19.45	19.06	19.12
5964	NASDAQ	FFIC	Wed, Aug 14, 2019	19.48	19.60	19.20	19.35
5963	NASDAQ	FFIC	Tue, Aug 13, 2019	19.45	19.85	19.45	19.78
5962	NASDAQ	FFIC	Mon, Aug 12, 2019	19.25	19.55	19.10	19.52
5961	NASDAQ	FFIC	Fri, Aug 9, 2019	19.10	19.46	19.07	19.32
5960	NASDAQ	FFIC	Thu, Aug 8, 2019	18.93	19.39	18.93	19.27
5959	NASDAQ	FFIC	Wed, Aug 7, 2019	19.14	19.17	18.80	18.88
5958	NASDAQ	FFIC	Tue, Aug 6, 2019	19.28	19.73	18.96	19.28
5957	NASDAQ	FFIC	Mon, Aug 5, 2019	19.36	19.40	19.05	19.29
5956	NASDAQ	FFIC	Fri, Aug 2, 2019	19.78	19.86	19.46	19.67
5955	NASDAQ	FFIC	Thu, Aug 1, 2019	20.35	20.62	19.73	19.80
5954	NASDAQ	FFIC	Wed, Jul 31, 2019	20.46	20.85	20.33	20.36
5953	NASDAQ	FFIC	Tue, Jul 30, 2019	20.38	20.54	20.31	20.47
5952	NASDAQ	FFIC	Mon, Jul 29, 2019	20.85	20.99	20.26	20.30
5951	NASDAQ	FFIC	Fri, Jul 26, 2019	20.35	20.90	20.35	20.72
5950	NASDAQ	FFIC	Thu, Jul 25, 2019	20.59	20.75	19.29	20.33
5949	NASDAQ	FFIC	Wed, Jul 24, 2019	21.52	21.88	20.52	20.69
5948	NASDAQ	FFIC	Tue, Jul 23, 2019	22.00	22.10	21.45	22.01
5947	NASDAQ	FFIC	Mon, Jul 22, 2019	22.10	22.14	21.83	22.01
5946	NASDAQ	FFIC	Fri, Jul 19, 2019	22.21	22.50	22.16	22.18
5945	NASDAQ	FFIC	Thu, Jul 18, 2019	22.19	22.41	22.07	22.32
5944	NASDAQ	FFIC	Wed, Jul 17, 2019	21.94	22.10	21.80	22.07
5943	NASDAQ	FFIC	Tue, Jul 16, 2019	22.18	22.32	21.98	22.03
5942	NASDAQ	FFIC	Mon, Jul 15, 2019	22.44	22.44	22.09	22.19
5941	NASDAQ	FFIC	Fri, Jul 12, 2019	22.24	22.62	22.10	22.43
5940	NASDAQ	FFIC	Thu, Jul 11, 2019	22.15	22.28	22.05	22.25
5939	NASDAQ	FFIC	Wed, Jul 10, 2019	22.38	22.38	22.14	22.21
5938	NASDAQ	FFIC	Tue, Jul 9, 2019	22.23	22.42	22.06	22.32
5937	NASDAQ	FFIC	Mon, Jul 8, 2019	22.53	22.56	22.28	22.39
5936	NASDAQ	FFIC	Fri, Jul 5, 2019	22.31	22.58	22.12	22.57
5935	NASDAQ	FFIC	Wed, Jul 3, 2019	22.25	22.37	22.23	22.30
5934	NASDAQ	FFIC	Tue, Jul 2, 2019	22.14	22.21	22.00	22.17
5933	NASDAQ	FFIC	Mon, Jul 1, 2019	22.27	22.43	22.07	22.23
5932	NASDAQ	FFIC	Fri, Jun 28, 2019	21.95	22.31	21.95	22.20
5931	NASDAQ	FFIC	Thu, Jun 27, 2019	21.61	21.95	21.41	21.85
5930	NASDAQ	FFIC	Wed, Jun 26, 2019	21.35	21.78	21.28	21.61
5929	NASDAQ	FFIC	Tue, Jun 25, 2019	21.12	21.39	21.10	21.30
5928	NASDAQ	FFIC	Mon, Jun 24, 2019	21.05	21.31	21.05	21.19
5927	NASDAQ	FFIC	Fri, Jun 21, 2019	20.84	21.18	20.66	21.06
5926	NASDAQ	FFIC	Thu, Jun 20, 2019	21.26	21.26	20.82	20.97
5925	NASDAQ	FFIC	Wed, Jun 19, 2019	21.34	21.42	21.07	21.10
5924	NASDAQ	FFIC	Tue, Jun 18, 2019	21.03	21.45	21.03	21.36
5923	NASDAQ	FFIC	Mon, Jun 17, 2019	20.99	21.08	20.93	20.98
5922	NASDAQ	FFIC	Fri, Jun 14, 2019	21.06	21.44	20.89	21.00
5921	NASDAQ	FFIC	Thu, Jun 13, 2019	21.17	21.34	20.92	21.02
5920	NASDAQ	FFIC	Wed, Jun 12, 2019	21.45	21.45	21.25	21.29
5919	NASDAQ	FFIC	Tue, Jun 11, 2019	21.53	21.76	21.32	21.43
5918	NASDAQ	FFIC	Mon, Jun 10, 2019	21.32	21.60	21.08	21.44
5917	NASDAQ	FFIC	Fri, Jun 7, 2019	21.31	21.45	21.22	21.31
5916	NASDAQ	FFIC	Thu, Jun 6, 2019	21.48	21.63	21.11	21.34
5915	NASDAQ	FFIC	Wed, Jun 5, 2019	21.89	21.91	21.48	21.54
5914	NASDAQ	FFIC	Tue, Jun 4, 2019	21.56	21.98	21.53	21.98
5913	NASDAQ	FFIC	Mon, Jun 3, 2019	21.04	21.47	20.77	21.40
5912	NASDAQ	FFIC	Fri, May 31, 2019	21.02	21.66	20.89	21.03
5911	NASDAQ	FFIC	Thu, May 30, 2019	21.50	21.62	21.11	21.28
5910	NASDAQ	FFIC	Wed, May 29, 2019	21.25	21.57	21.25	21.48
5909	NASDAQ	FFIC	Tue, May 28, 2019	21.61	21.67	21.40	21.49
5908	NASDAQ	FFIC	Fri, May 24, 2019	21.58	21.70	21.54	21.69
5907	NASDAQ	FFIC	Thu, May 23, 2019	21.61	21.61	21.30	21.39
5906	NASDAQ	FFIC	Wed, May 22, 2019	22.11	22.11	21.61	21.78
5905	NASDAQ	FFIC	Tue, May 21, 2019	22.20	22.40	22.02	22.12
5904	NASDAQ	FFIC	Mon, May 20, 2019	21.70	22.30	21.60	22.18
5903	NASDAQ	FFIC	Fri, May 17, 2019	21.99	22.14	21.79	21.80
5902	NASDAQ	FFIC	Thu, May 16, 2019	22.07	22.14	21.90	22.10
5901	NASDAQ	FFIC	Wed, May 15, 2019	22.14	22.16	21.80	21.97
5900	NASDAQ	FFIC	Tue, May 14, 2019	22.07	22.39	21.91	22.33
5899	NASDAQ	FFIC	Mon, May 13, 2019	22.27	22.51	21.99	22.04
5898	NASDAQ	FFIC	Fri, May 10, 2019	22.48	22.67	22.31	22.56
5897	NASDAQ	FFIC	Thu, May 9, 2019	22.28	22.73	22.28	22.73
5896	NASDAQ	FFIC	Wed, May 8, 2019	22.71	22.80	22.55	22.55
5895	NASDAQ	FFIC	Tue, May 7, 2019	22.79	22.79	22.55	22.69
5894	NASDAQ	FFIC	Mon, May 6, 2019	22.71	23.03	22.71	22.95
5893	NASDAQ	FFIC	Fri, May 3, 2019	22.77	23.06	22.77	22.97
5892	NASDAQ	FFIC	Thu, May 2, 2019	22.41	22.84	22.41	22.61
5891	NASDAQ	FFIC	Wed, May 1, 2019	21.90	22.75	21.90	22.43
5890	NASDAQ	FFIC	Tue, Apr 30, 2019	22.81	22.94	22.40	22.60
5889	NASDAQ	FFIC	Mon, Apr 29, 2019	22.72	22.89	22.59	22.75
5888	NASDAQ	FFIC	Fri, Apr 26, 2019	22.51	22.68	22.38	22.55
5887	NASDAQ	FFIC	Thu, Apr 25, 2019	22.79	22.94	22.32	22.47
5886	NASDAQ	FFIC	Wed, Apr 24, 2019	22.78	22.99	22.71	22.80
5885	NASDAQ	FFIC	Tue, Apr 23, 2019	22.46	22.92	22.42	22.73
5884	NASDAQ	FFIC	Mon, Apr 22, 2019	22.88	23.19	22.32	22.57
5883	NASDAQ	FFIC	Thu, Apr 18, 2019	22.95	23.23	22.85	22.96
5882	NASDAQ	FFIC	Wed, Apr 17, 2019	22.91	23.11	22.87	23.06
5881	NASDAQ	FFIC	Tue, Apr 16, 2019	22.73	23.09	22.72	23.04
5880	NASDAQ	FFIC	Mon, Apr 15, 2019	23.00	23.00	22.61	22.65
5879	NASDAQ	FFIC	Fri, Apr 12, 2019	22.98	23.17	22.86	23.02
5878	NASDAQ	FFIC	Thu, Apr 11, 2019	22.83	22.89	22.64	22.83
5877	NASDAQ	FFIC	Wed, Apr 10, 2019	22.32	22.76	22.17	22.74
5876	NASDAQ	FFIC	Tue, Apr 9, 2019	22.65	22.65	22.21	22.23
5875	NASDAQ	FFIC	Mon, Apr 8, 2019	22.83	22.83	22.59	22.69
5874	NASDAQ	FFIC	Fri, Apr 5, 2019	22.48	22.85	22.31	22.84
5873	NASDAQ	FFIC	Thu, Apr 4, 2019	22.27	22.62	22.21	22.47
5872	NASDAQ	FFIC	Wed, Apr 3, 2019	22.39	22.47	22.21	22.34
5871	NASDAQ	FFIC	Tue, Apr 2, 2019	22.31	22.45	22.11	22.21
5870	NASDAQ	FFIC	Mon, Apr 1, 2019	22.09	22.46	22.07	22.32
5869	NASDAQ	FFIC	Fri, Mar 29, 2019	22.36	22.36	21.71	21.93
5868	NASDAQ	FFIC	Thu, Mar 28, 2019	22.25	22.48	21.90	22.15
5867	NASDAQ	FFIC	Wed, Mar 27, 2019	21.94	22.44	21.54	22.25
5866	NASDAQ	FFIC	Tue, Mar 26, 2019	21.45	22.00	21.42	21.96
5865	NASDAQ	FFIC	Mon, Mar 25, 2019	21.13	21.66	21.06	21.42
5864	NASDAQ	FFIC	Fri, Mar 22, 2019	21.70	21.75	20.73	21.14
5863	NASDAQ	FFIC	Thu, Mar 21, 2019	21.82	22.23	21.70	21.82
5862	NASDAQ	FFIC	Wed, Mar 20, 2019	22.32	22.44	21.88	21.90
5861	NASDAQ	FFIC	Tue, Mar 19, 2019	22.80	22.80	22.26	22.32
5860	NASDAQ	FFIC	Mon, Mar 18, 2019	22.59	22.89	22.55	22.75
5859	NASDAQ	FFIC	Fri, Mar 15, 2019	22.56	22.84	22.52	22.60
5858	NASDAQ	FFIC	Thu, Mar 14, 2019	22.51	22.62	22.42	22.58
5857	NASDAQ	FFIC	Wed, Mar 13, 2019	22.67	22.76	22.57	22.68
5856	NASDAQ	FFIC	Tue, Mar 12, 2019	22.72	22.75	22.39	22.53
5855	NASDAQ	FFIC	Mon, Mar 11, 2019	22.33	22.76	22.14	22.71
5854	NASDAQ	FFIC	Fri, Mar 8, 2019	22.12	22.37	22.12	22.31
5853	NASDAQ	FFIC	Thu, Mar 7, 2019	22.36	22.36	22.07	22.18
5852	NASDAQ	FFIC	Wed, Mar 6, 2019	22.94	23.20	22.31	22.36
5851	NASDAQ	FFIC	Tue, Mar 5, 2019	22.97	23.01	22.69	22.97
5850	NASDAQ	FFIC	Mon, Mar 4, 2019	23.28	23.41	23.03	23.03
5849	NASDAQ	FFIC	Fri, Mar 1, 2019	23.24	23.35	22.99	23.31
5848	NASDAQ	FFIC	Thu, Feb 28, 2019	23.25	23.29	23.11	23.21
5847	NASDAQ	FFIC	Wed, Feb 27, 2019	23.10	23.29	22.75	23.23
5846	NASDAQ	FFIC	Tue, Feb 26, 2019	23.22	23.41	23.03	23.05
5845	NASDAQ	FFIC	Mon, Feb 25, 2019	23.55	23.72	23.24	23.28
5844	NASDAQ	FFIC	Fri, Feb 22, 2019	23.54	23.58	23.31	23.58
5843	NASDAQ	FFIC	Thu, Feb 21, 2019	23.64	23.64	23.21	23.55
5842	NASDAQ	FFIC	Wed, Feb 20, 2019	23.40	23.75	23.23	23.65
5841	NASDAQ	FFIC	Tue, Feb 19, 2019	23.05	23.57	22.96	23.41
5840	NASDAQ	FFIC	Fri, Feb 15, 2019	22.81	23.33	22.70	23.21
5839	NASDAQ	FFIC	Thu, Feb 14, 2019	22.60	22.86	22.43	22.66
5838	NASDAQ	FFIC	Wed, Feb 13, 2019	22.77	22.91	22.35	22.75
5837	NASDAQ	FFIC	Tue, Feb 12, 2019	22.84	22.99	22.69	22.76
5836	NASDAQ	FFIC	Mon, Feb 11, 2019	22.61	22.76	22.55	22.70
5835	NASDAQ	FFIC	Fri, Feb 8, 2019	22.62	22.72	22.29	22.61
5834	NASDAQ	FFIC	Thu, Feb 7, 2019	22.64	22.81	22.45	22.71
5833	NASDAQ	FFIC	Wed, Feb 6, 2019	22.60	22.74	22.54	22.64
5832	NASDAQ	FFIC	Tue, Feb 5, 2019	22.39	22.80	22.36	22.59
5831	NASDAQ	FFIC	Mon, Feb 4, 2019	22.21	22.56	22.03	22.47
5830	NASDAQ	FFIC	Fri, Feb 1, 2019	22.86	23.12	22.04	22.27
5829	NASDAQ	FFIC	Thu, Jan 31, 2019	22.31	22.34	21.96	22.18
5828	NASDAQ	FFIC	Wed, Jan 30, 2019	22.23	22.75	22.01	22.13
5827	NASDAQ	FFIC	Tue, Jan 29, 2019	22.18	22.44	22.16	22.16
5826	NASDAQ	FFIC	Mon, Jan 28, 2019	22.20	22.30	21.90	22.19
5825	NASDAQ	FFIC	Fri, Jan 25, 2019	22.13	22.66	22.13	22.37
5824	NASDAQ	FFIC	Thu, Jan 24, 2019	22.01	22.24	21.69	22.07
5823	NASDAQ	FFIC	Wed, Jan 23, 2019	22.11	22.35	21.80	22.03
5822	NASDAQ	FFIC	Tue, Jan 22, 2019	22.40	22.50	21.88	22.08
5821	NASDAQ	FFIC	Fri, Jan 18, 2019	22.53	22.71	22.29	22.42
5820	NASDAQ	FFIC	Thu, Jan 17, 2019	22.24	22.54	22.08	22.50
5819	NASDAQ	FFIC	Wed, Jan 16, 2019	22.26	22.42	22.05	22.24
5818	NASDAQ	FFIC	Tue, Jan 15, 2019	22.02	22.24	21.86	22.19
5817	NASDAQ	FFIC	Mon, Jan 14, 2019	22.13	22.35	21.92	22.01
5816	NASDAQ	FFIC	Fri, Jan 11, 2019	22.35	22.48	22.19	22.25
5815	NASDAQ	FFIC	Thu, Jan 10, 2019	20.72	22.75	20.72	22.51
5814	NASDAQ	FFIC	Wed, Jan 9, 2019	22.76	23.00	22.53	22.76
5813	NASDAQ	FFIC	Tue, Jan 8, 2019	22.72	23.07	22.51	22.86
5812	NASDAQ	FFIC	Mon, Jan 7, 2019	22.47	22.69	22.39	22.53
5811	NASDAQ	FFIC	Fri, Jan 4, 2019	22.16	22.59	21.89	22.54
5810	NASDAQ	FFIC	Thu, Jan 3, 2019	21.81	22.32	21.72	21.90
5809	NASDAQ	FFIC	Wed, Jan 2, 2019	21.36	21.95	21.33	21.94
5808	NASDAQ	FFIC	Mon, Dec 31, 2018	21.61	21.61	21.15	21.53
5807	NASDAQ	FFIC	Fri, Dec 28, 2018	21.05	21.68	21.05	21.30
5806	NASDAQ	FFIC	Thu, Dec 27, 2018	20.98	21.32	20.42	20.92
5805	NASDAQ	FFIC	Wed, Dec 26, 2018	20.47	21.28	20.30	21.22
5804	NASDAQ	FFIC	Mon, Dec 24, 2018	20.65	20.91	20.35	20.35
5803	NASDAQ	FFIC	Fri, Dec 21, 2018	20.61	21.11	20.61	20.77
5802	NASDAQ	FFIC	Thu, Dec 20, 2018	20.38	21.75	20.32	20.55
5801	NASDAQ	FFIC	Wed, Dec 19, 2018	21.19	21.24	20.27	20.39
5800	NASDAQ	FFIC	Tue, Dec 18, 2018	21.53	21.80	21.20	21.20
5799	NASDAQ	FFIC	Mon, Dec 17, 2018	21.41	21.80	21.07	21.31
5798	NASDAQ	FFIC	Fri, Dec 14, 2018	21.46	22.02	21.32	21.41
5797	NASDAQ	FFIC	Thu, Dec 13, 2018	22.16	22.71	21.53	21.58
5796	NASDAQ	FFIC	Wed, Dec 12, 2018	22.09	22.48	21.68	22.10
5795	NASDAQ	FFIC	Tue, Dec 11, 2018	21.92	22.14	21.63	21.85
5794	NASDAQ	FFIC	Mon, Dec 10, 2018	21.78	21.99	21.32	21.67
5793	NASDAQ	FFIC	Fri, Dec 7, 2018	21.62	22.42	21.54	21.77
5792	NASDAQ	FFIC	Thu, Dec 6, 2018	21.48	22.35	21.12	21.74
5791	NASDAQ	FFIC	Tue, Dec 4, 2018	23.17	23.29	21.88	21.89
5790	NASDAQ	FFIC	Mon, Dec 3, 2018	23.64	23.64	22.87	23.29
5789	NASDAQ	FFIC	Fri, Nov 30, 2018	22.97	23.49	22.97	23.37
5788	NASDAQ	FFIC	Thu, Nov 29, 2018	23.21	23.47	22.96	23.13
5787	NASDAQ	FFIC	Wed, Nov 28, 2018	22.85	23.39	22.62	23.31
5786	NASDAQ	FFIC	Tue, Nov 27, 2018	22.91	23.06	22.73	22.84
5785	NASDAQ	FFIC	Mon, Nov 26, 2018	22.94	23.25	22.63	23.04
5784	NASDAQ	FFIC	Fri, Nov 23, 2018	22.33	22.91	22.33	22.78
5783	NASDAQ	FFIC	Wed, Nov 21, 2018	22.43	22.90	21.09	22.51
5782	NASDAQ	FFIC	Tue, Nov 20, 2018	22.52	22.71	22.09	22.36
5781	NASDAQ	FFIC	Mon, Nov 19, 2018	22.83	23.29	22.43	22.67
5780	NASDAQ	FFIC	Fri, Nov 16, 2018	22.69	22.81	22.42	22.79
5779	NASDAQ	FFIC	Thu, Nov 15, 2018	22.34	22.81	22.10	22.81
5778	NASDAQ	FFIC	Wed, Nov 14, 2018	23.15	23.19	22.20	22.43
5777	NASDAQ	FFIC	Tue, Nov 13, 2018	22.93	23.35	22.84	22.99
5776	NASDAQ	FFIC	Mon, Nov 12, 2018	22.85	23.09	22.73	22.86
5775	NASDAQ	FFIC	Fri, Nov 9, 2018	23.09	23.22	22.80	22.86
5774	NASDAQ	FFIC	Thu, Nov 8, 2018	22.89	23.23	22.76	23.15
5773	NASDAQ	FFIC	Wed, Nov 7, 2018	23.69	23.69	22.40	22.98
5772	NASDAQ	FFIC	Tue, Nov 6, 2018	22.31	22.82	22.15	22.82
5771	NASDAQ	FFIC	Mon, Nov 5, 2018	22.95	22.95	22.29	22.30
5770	NASDAQ	FFIC	Fri, Nov 2, 2018	22.82	23.01	22.45	22.94
5769	NASDAQ	FFIC	Thu, Nov 1, 2018	22.72	23.05	22.60	22.83
5768	NASDAQ	FFIC	Wed, Oct 31, 2018	22.73	22.81	22.24	22.69
5767	NASDAQ	FFIC	Tue, Oct 30, 2018	22.06	22.78	21.82	22.55
5766	NASDAQ	FFIC	Mon, Oct 29, 2018	21.51	22.15	21.47	22.07
5765	NASDAQ	FFIC	Fri, Oct 26, 2018	20.75	21.49	20.57	21.31
5764	NASDAQ	FFIC	Thu, Oct 25, 2018	20.49	21.25	20.49	21.03
5763	NASDAQ	FFIC	Wed, Oct 24, 2018	22.90	22.90	20.34	20.42
5762	NASDAQ	FFIC	Tue, Oct 23, 2018	21.27	21.84	20.51	21.64
5761	NASDAQ	FFIC	Mon, Oct 22, 2018	22.04	22.04	21.39	21.55
5760	NASDAQ	FFIC	Fri, Oct 19, 2018	22.14	22.43	21.89	21.98
5759	NASDAQ	FFIC	Thu, Oct 18, 2018	22.76	22.94	22.19	22.20
5758	NASDAQ	FFIC	Wed, Oct 17, 2018	22.80	22.90	21.80	22.85
5757	NASDAQ	FFIC	Tue, Oct 16, 2018	22.46	22.87	22.01	22.82
5756	NASDAQ	FFIC	Mon, Oct 15, 2018	22.19	22.57	22.04	22.38
5755	NASDAQ	FFIC	Fri, Oct 12, 2018	23.25	23.38	21.87	22.18
5754	NASDAQ	FFIC	Thu, Oct 11, 2018	23.79	23.80	22.93	22.95
5753	NASDAQ	FFIC	Wed, Oct 10, 2018	24.14	24.47	23.84	23.85
5752	NASDAQ	FFIC	Tue, Oct 9, 2018	24.06	24.23	23.86	24.09
5751	NASDAQ	FFIC	Mon, Oct 8, 2018	23.86	24.20	23.72	24.12
5750	NASDAQ	FFIC	Fri, Oct 5, 2018	23.78	24.03	23.68	23.79
5749	NASDAQ	FFIC	Thu, Oct 4, 2018	23.97	24.24	23.74	23.78
5748	NASDAQ	FFIC	Wed, Oct 3, 2018	23.43	24.14	23.43	23.96
5747	NASDAQ	FFIC	Tue, Oct 2, 2018	23.70	23.80	23.31	23.36
5746	NASDAQ	FFIC	Mon, Oct 1, 2018	24.48	24.59	23.60	23.74
5745	NASDAQ	FFIC	Fri, Sep 28, 2018	24.20	24.40	23.84	24.40
5744	NASDAQ	FFIC	Thu, Sep 27, 2018	24.55	24.65	24.14	24.20
5743	NASDAQ	FFIC	Wed, Sep 26, 2018	25.03	25.07	24.52	24.56
5742	NASDAQ	FFIC	Tue, Sep 25, 2018	25.08	25.12	24.92	24.95
5741	NASDAQ	FFIC	Mon, Sep 24, 2018	25.51	25.51	24.91	25.00
5740	NASDAQ	FFIC	Fri, Sep 21, 2018	25.71	25.88	25.48	25.52
5739	NASDAQ	FFIC	Thu, Sep 20, 2018	25.74	25.84	25.45	25.71
5738	NASDAQ	FFIC	Wed, Sep 19, 2018	25.64	25.91	25.46	25.63
5737	NASDAQ	FFIC	Tue, Sep 18, 2018	25.71	26.03	25.57	25.67
5736	NASDAQ	FFIC	Mon, Sep 17, 2018	25.98	26.03	25.61	25.71
5735	NASDAQ	FFIC	Fri, Sep 14, 2018	25.62	26.04	25.62	25.94
5734	NASDAQ	FFIC	Thu, Sep 13, 2018	25.74	25.74	25.46	25.60
5733	NASDAQ	FFIC	Wed, Sep 12, 2018	25.88	25.98	25.41	25.68
5732	NASDAQ	FFIC	Tue, Sep 11, 2018	25.66	25.98	25.54	25.91
5731	NASDAQ	FFIC	Mon, Sep 10, 2018	25.90	25.98	25.65	25.67
5730	NASDAQ	FFIC	Fri, Sep 7, 2018	25.84	25.92	25.64	25.87
5729	NASDAQ	FFIC	Thu, Sep 6, 2018	26.10	26.34	25.92	25.99
5728	NASDAQ	FFIC	Wed, Sep 5, 2018	25.89	26.21	25.86	26.10
5727	NASDAQ	FFIC	Tue, Sep 4, 2018	25.91	26.06	25.66	25.96
5726	NASDAQ	FFIC	Fri, Aug 31, 2018	25.72	25.97	25.64	25.92
5725	NASDAQ	FFIC	Thu, Aug 30, 2018	25.96	26.01	25.70	25.85
5724	NASDAQ	FFIC	Wed, Aug 29, 2018	26.00	26.05	25.81	26.00
5723	NASDAQ	FFIC	Tue, Aug 28, 2018	26.15	26.15	25.85	26.01
5722	NASDAQ	FFIC	Mon, Aug 27, 2018	26.76	26.79	25.97	26.03
5721	NASDAQ	FFIC	Fri, Aug 24, 2018	26.32	26.82	26.13	26.68
5720	NASDAQ	FFIC	Thu, Aug 23, 2018	26.25	26.29	26.02	26.24
5719	NASDAQ	FFIC	Wed, Aug 22, 2018	26.17	26.31	26.14	26.28
5718	NASDAQ	FFIC	Tue, Aug 21, 2018	25.60	26.31	25.60	26.17
5717	NASDAQ	FFIC	Mon, Aug 20, 2018	25.56	25.76	25.37	25.58
5716	NASDAQ	FFIC	Fri, Aug 17, 2018	25.50	25.67	25.25	25.53
5715	NASDAQ	FFIC	Thu, Aug 16, 2018	25.53	25.90	25.50	25.57
5714	NASDAQ	FFIC	Wed, Aug 15, 2018	25.79	25.90	25.27	25.44
5713	NASDAQ	FFIC	Tue, Aug 14, 2018	25.46	25.97	25.33	25.87
5712	NASDAQ	FFIC	Mon, Aug 13, 2018	25.20	25.52	25.08	25.32
5711	NASDAQ	FFIC	Fri, Aug 10, 2018	25.15	25.52	25.10	25.34
5710	NASDAQ	FFIC	Thu, Aug 9, 2018	25.48	25.48	25.24	25.32
5709	NASDAQ	FFIC	Wed, Aug 8, 2018	24.90	25.37	24.76	25.35
5708	NASDAQ	FFIC	Tue, Aug 7, 2018	24.92	25.22	24.88	24.91
5707	NASDAQ	FFIC	Mon, Aug 6, 2018	24.83	25.05	24.80	24.90
5706	NASDAQ	FFIC	Fri, Aug 3, 2018	25.00	25.14	24.60	24.87
5705	NASDAQ	FFIC	Thu, Aug 2, 2018	25.05	25.21	24.94	25.00
5704	NASDAQ	FFIC	Wed, Aug 1, 2018	25.09	25.32	25.00	25.14
5703	NASDAQ	FFIC	Tue, Jul 31, 2018	25.44	25.44	24.94	25.08
5702	NASDAQ	FFIC	Mon, Jul 30, 2018	25.52	25.77	25.25	25.43
5701	NASDAQ	FFIC	Fri, Jul 27, 2018	26.22	26.45	25.47	25.54
5700	NASDAQ	FFIC	Thu, Jul 26, 2018	26.14	26.22	25.82	26.11
5699	NASDAQ	FFIC	Wed, Jul 25, 2018	27.32	27.32	25.86	26.15
5698	NASDAQ	FFIC	Tue, Jul 24, 2018	26.60	26.60	25.95	25.98
5697	NASDAQ	FFIC	Mon, Jul 23, 2018	26.35	26.72	26.35	26.51
5696	NASDAQ	FFIC	Fri, Jul 20, 2018	26.50	26.79	26.47	26.50
5695	NASDAQ	FFIC	Thu, Jul 19, 2018	26.33	26.67	26.21	26.52
5694	NASDAQ	FFIC	Wed, Jul 18, 2018	26.45	26.50	26.23	26.45
5693	NASDAQ	FFIC	Tue, Jul 17, 2018	26.46	26.68	26.26	26.41
5692	NASDAQ	FFIC	Mon, Jul 16, 2018	26.16	26.44	26.16	26.42
5691	NASDAQ	FFIC	Fri, Jul 13, 2018	26.20	26.32	25.95	26.04
5690	NASDAQ	FFIC	Thu, Jul 12, 2018	26.67	26.67	26.03	26.24
5689	NASDAQ	FFIC	Wed, Jul 11, 2018	26.72	26.98	26.60	26.63
5688	NASDAQ	FFIC	Tue, Jul 10, 2018	27.23	27.23	26.66	26.79
5687	NASDAQ	FFIC	Mon, Jul 9, 2018	27.01	27.32	26.88	27.24
5686	NASDAQ	FFIC	Fri, Jul 6, 2018	26.94	27.12	26.84	26.92
5685	NASDAQ	FFIC	Thu, Jul 5, 2018	26.81	26.90	26.61	26.87
5684	NASDAQ	FFIC	Tue, Jul 3, 2018	26.69	26.80	26.54	26.67
5683	NASDAQ	FFIC	Mon, Jul 2, 2018	26.14	26.72	26.14	26.67
5682	NASDAQ	FFIC	Fri, Jun 29, 2018	26.41	26.75	26.05	26.10
5681	NASDAQ	FFIC	Thu, Jun 28, 2018	26.49	26.60	26.22	26.28
5680	NASDAQ	FFIC	Wed, Jun 27, 2018	27.14	27.42	26.46	26.50
5679	NASDAQ	FFIC	Tue, Jun 26, 2018	27.02	27.25	26.80	27.13
5678	NASDAQ	FFIC	Mon, Jun 25, 2018	27.30	27.39	26.93	27.02
5677	NASDAQ	FFIC	Fri, Jun 22, 2018	27.53	27.70	27.20	27.35
5676	NASDAQ	FFIC	Thu, Jun 21, 2018	27.63	27.91	27.49	27.49
5675	NASDAQ	FFIC	Wed, Jun 20, 2018	27.55	27.77	27.41	27.70
5674	NASDAQ	FFIC	Tue, Jun 19, 2018	26.78	27.59	26.78	27.49
5673	NASDAQ	FFIC	Mon, Jun 18, 2018	26.32	26.93	26.25	26.89
5672	NASDAQ	FFIC	Fri, Jun 15, 2018	26.28	26.59	26.24	26.45
5671	NASDAQ	FFIC	Thu, Jun 14, 2018	26.37	26.47	26.06	26.45
5670	NASDAQ	FFIC	Wed, Jun 13, 2018	26.61	26.61	26.28	26.34
5669	NASDAQ	FFIC	Tue, Jun 12, 2018	26.83	26.83	26.42	26.50
5668	NASDAQ	FFIC	Mon, Jun 11, 2018	27.24	27.31	26.74	26.84
5667	NASDAQ	FFIC	Fri, Jun 8, 2018	27.34	27.47	27.20	27.24
5666	NASDAQ	FFIC	Thu, Jun 7, 2018	27.53	27.86	27.47	27.53
5665	NASDAQ	FFIC	Wed, Jun 6, 2018	27.19	27.52	27.19	27.48
5664	NASDAQ	FFIC	Tue, Jun 5, 2018	27.22	27.36	27.04	27.20
5663	NASDAQ	FFIC	Mon, Jun 4, 2018	27.09	27.45	26.95	27.31
5662	NASDAQ	FFIC	Fri, Jun 1, 2018	26.86	27.17	26.86	27.03
5661	NASDAQ	FFIC	Thu, May 31, 2018	27.04	27.21	26.67	26.69
5660	NASDAQ	FFIC	Wed, May 30, 2018	26.76	27.18	26.63	27.05
5659	NASDAQ	FFIC	Tue, May 29, 2018	26.93	26.98	26.48	26.62
5658	NASDAQ	FFIC	Fri, May 25, 2018	27.02	27.30	26.95	27.06
5657	NASDAQ	FFIC	Thu, May 24, 2018	27.05	27.13	26.64	27.07
5656	NASDAQ	FFIC	Wed, May 23, 2018	27.32	27.34	26.94	27.15
5655	NASDAQ	FFIC	Tue, May 22, 2018	27.39	27.84	27.29	27.34
5654	NASDAQ	FFIC	Mon, May 21, 2018	27.02	27.44	26.86	27.43
5653	NASDAQ	FFIC	Fri, May 18, 2018	26.85	27.14	26.73	26.98
5652	NASDAQ	FFIC	Thu, May 17, 2018	26.37	26.77	26.35	26.71
5651	NASDAQ	FFIC	Wed, May 16, 2018	26.15	26.47	26.11	26.38
5650	NASDAQ	FFIC	Tue, May 15, 2018	25.83	26.26	25.83	26.12
5649	NASDAQ	FFIC	Mon, May 14, 2018	25.96	26.08	25.77	25.88
5648	NASDAQ	FFIC	Fri, May 11, 2018	26.07	26.26	25.98	25.98
5647	NASDAQ	FFIC	Thu, May 10, 2018	26.08	26.15	25.87	26.03
5646	NASDAQ	FFIC	Wed, May 9, 2018	25.90	26.27	25.67	26.00
5645	NASDAQ	FFIC	Tue, May 8, 2018	25.65	26.00	25.46	25.90
5644	NASDAQ	FFIC	Mon, May 7, 2018	25.44	25.82	25.44	25.55
5643	NASDAQ	FFIC	Fri, May 4, 2018	25.20	25.81	25.10	25.45
5642	NASDAQ	FFIC	Thu, May 3, 2018	25.56	25.75	25.20	25.22
5641	NASDAQ	FFIC	Wed, May 2, 2018	25.97	26.15	25.66	25.76
5640	NASDAQ	FFIC	Tue, May 1, 2018	25.80	26.60	25.61	25.96
5639	NASDAQ	FFIC	Mon, Apr 30, 2018	26.25	26.36	25.90	25.91
5638	NASDAQ	FFIC	Fri, Apr 27, 2018	26.05	26.38	26.00	26.26
5637	NASDAQ	FFIC	Thu, Apr 26, 2018	26.46	26.50	25.71	26.01
5636	NASDAQ	FFIC	Wed, Apr 25, 2018	26.75	27.00	25.70	26.00
5635	NASDAQ	FFIC	Tue, Apr 24, 2018	27.62	27.87	27.28	27.72
5634	NASDAQ	FFIC	Mon, Apr 23, 2018	27.52	27.59	27.27	27.43
5633	NASDAQ	FFIC	Fri, Apr 20, 2018	27.31	27.60	27.20	27.41
5632	NASDAQ	FFIC	Thu, Apr 19, 2018	27.10	27.52	27.10	27.40
5631	NASDAQ	FFIC	Wed, Apr 18, 2018	27.20	27.35	27.08	27.13
5630	NASDAQ	FFIC	Tue, Apr 17, 2018	27.50	27.50	27.06	27.19
5629	NASDAQ	FFIC	Mon, Apr 16, 2018	27.20	27.40	27.05	27.33
5628	NASDAQ	FFIC	Fri, Apr 13, 2018	27.62	27.62	26.90	27.07
5627	NASDAQ	FFIC	Thu, Apr 12, 2018	27.38	27.62	25.87	27.47
5626	NASDAQ	FFIC	Wed, Apr 11, 2018	27.27	27.56	27.05	27.21
5625	NASDAQ	FFIC	Tue, Apr 10, 2018	27.29	27.51	27.02	27.42
5624	NASDAQ	FFIC	Mon, Apr 9, 2018	27.12	27.45	26.97	27.07
5623	NASDAQ	FFIC	Fri, Apr 6, 2018	27.35	27.66	26.85	27.01
5622	NASDAQ	FFIC	Thu, Apr 5, 2018	27.50	27.55	27.07	27.53
5621	NASDAQ	FFIC	Wed, Apr 4, 2018	26.73	27.42	26.73	27.36
5620	NASDAQ	FFIC	Tue, Apr 3, 2018	26.68	27.18	26.58	27.07
5619	NASDAQ	FFIC	Mon, Apr 2, 2018	26.95	27.21	26.28	26.57
5618	NASDAQ	FFIC	Thu, Mar 29, 2018	27.57	27.62	26.92	26.96
5617	NASDAQ	FFIC	Wed, Mar 28, 2018	26.82	27.56	26.82	27.36
5616	NASDAQ	FFIC	Tue, Mar 27, 2018	27.34	27.52	26.80	26.82
5615	NASDAQ	FFIC	Mon, Mar 26, 2018	26.95	27.44	26.74	27.32
5614	NASDAQ	FFIC	Fri, Mar 23, 2018	27.45	28.37	26.48	26.53
5613	NASDAQ	FFIC	Thu, Mar 22, 2018	27.89	28.34	27.33	27.36
5612	NASDAQ	FFIC	Wed, Mar 21, 2018	28.07	28.33	27.89	28.09
5611	NASDAQ	FFIC	Tue, Mar 20, 2018	28.45	28.72	28.02	28.06
5610	NASDAQ	FFIC	Mon, Mar 19, 2018	28.25	28.51	27.95	28.45
5609	NASDAQ	FFIC	Fri, Mar 16, 2018	28.10	28.44	27.60	28.29
5608	NASDAQ	FFIC	Thu, Mar 15, 2018	28.03	28.30	26.99	28.14
5607	NASDAQ	FFIC	Wed, Mar 14, 2018	28.45	28.45	28.00	28.11
5606	NASDAQ	FFIC	Tue, Mar 13, 2018	28.69	28.72	28.17	28.32
5605	NASDAQ	FFIC	Mon, Mar 12, 2018	28.44	28.79	28.20	28.55
5604	NASDAQ	FFIC	Fri, Mar 9, 2018	28.23	28.41	27.96	28.38
5603	NASDAQ	FFIC	Thu, Mar 8, 2018	28.26	28.31	27.86	28.06
5602	NASDAQ	FFIC	Wed, Mar 7, 2018	27.73	28.43	27.73	28.29
5601	NASDAQ	FFIC	Tue, Mar 6, 2018	27.93	28.09	27.51	28.04
5600	NASDAQ	FFIC	Mon, Mar 5, 2018	27.32	27.90	27.25	27.76
5599	NASDAQ	FFIC	Fri, Mar 2, 2018	26.78	27.60	26.78	27.43
5598	NASDAQ	FFIC	Thu, Mar 1, 2018	26.64	27.17	26.45	26.93
5597	NASDAQ	FFIC	Wed, Feb 28, 2018	27.18	27.36	26.68	26.70
5596	NASDAQ	FFIC	Tue, Feb 27, 2018	27.45	27.82	26.95	27.00
5595	NASDAQ	FFIC	Mon, Feb 26, 2018	27.46	27.53	27.13	27.45
5594	NASDAQ	FFIC	Fri, Feb 23, 2018	27.25	27.36	27.05	27.35
5593	NASDAQ	FFIC	Thu, Feb 22, 2018	27.50	27.50	27.05	27.05
5592	NASDAQ	FFIC	Wed, Feb 21, 2018	27.31	27.71	27.31	27.38
5591	NASDAQ	FFIC	Tue, Feb 20, 2018	27.46	27.76	27.08	27.19
5590	NASDAQ	FFIC	Fri, Feb 16, 2018	27.24	27.75	27.24	27.57
5589	NASDAQ	FFIC	Thu, Feb 15, 2018	27.60	27.60	27.25	27.29
5588	NASDAQ	FFIC	Wed, Feb 14, 2018	26.68	27.21	26.68	26.89
5587	NASDAQ	FFIC	Tue, Feb 13, 2018	26.66	27.06	26.66	26.93
5586	NASDAQ	FFIC	Mon, Feb 12, 2018	26.79	27.07	26.37	26.88
5585	NASDAQ	FFIC	Fri, Feb 9, 2018	26.80	26.91	26.29	26.75
5584	NASDAQ	FFIC	Thu, Feb 8, 2018	26.81	26.91	26.44	26.47
5583	NASDAQ	FFIC	Wed, Feb 7, 2018	26.63	27.03	26.55	26.82
5582	NASDAQ	FFIC	Tue, Feb 6, 2018	26.91	27.43	26.35	26.82
5581	NASDAQ	FFIC	Mon, Feb 5, 2018	27.94	28.26	27.25	27.25
5580	NASDAQ	FFIC	Fri, Feb 2, 2018	28.52	28.89	28.01	28.21
5579	NASDAQ	FFIC	Thu, Feb 1, 2018	28.12	29.27	28.07	28.66
5578	NASDAQ	FFIC	Wed, Jan 31, 2018	28.00	28.73	28.00	28.16
5577	NASDAQ	FFIC	Tue, Jan 30, 2018	27.89	28.14	27.67	27.99
5576	NASDAQ	FFIC	Mon, Jan 29, 2018	28.07	28.43	27.98	28.00
5575	NASDAQ	FFIC	Fri, Jan 26, 2018	28.39	28.39	27.82	28.19
5574	NASDAQ	FFIC	Thu, Jan 25, 2018	28.84	28.84	27.97	28.16
5573	NASDAQ	FFIC	Wed, Jan 24, 2018	29.40	29.55	28.72	28.73
5572	NASDAQ	FFIC	Tue, Jan 23, 2018	29.11	29.41	28.80	29.40
5571	NASDAQ	FFIC	Mon, Jan 22, 2018	28.77	29.03	28.54	28.93
5570	NASDAQ	FFIC	Fri, Jan 19, 2018	28.44	29.08	28.44	29.03
5569	NASDAQ	FFIC	Thu, Jan 18, 2018	28.83	28.84	28.41	28.53
5568	NASDAQ	FFIC	Wed, Jan 17, 2018	28.69	28.94	28.36	28.93
5567	NASDAQ	FFIC	Tue, Jan 16, 2018	28.99	29.15	28.49	28.60
5566	NASDAQ	FFIC	Fri, Jan 12, 2018	28.92	29.12	28.49	28.84
5565	NASDAQ	FFIC	Thu, Jan 11, 2018	28.35	29.01	28.31	28.83
5564	NASDAQ	FFIC	Wed, Jan 10, 2018	27.90	28.50	27.79	28.25
5563	NASDAQ	FFIC	Tue, Jan 9, 2018	27.68	28.20	26.20	27.91
5562	NASDAQ	FFIC	Mon, Jan 8, 2018	27.77	27.91	27.50	27.67
5561	NASDAQ	FFIC	Fri, Jan 5, 2018	27.76	27.89	27.50	27.76
5560	NASDAQ	FFIC	Thu, Jan 4, 2018	27.70	27.90	27.50	27.56
5559	NASDAQ	FFIC	Wed, Jan 3, 2018	27.87	27.87	27.50	27.57
5558	NASDAQ	FFIC	Tue, Jan 2, 2018	27.63	28.22	27.50	27.91
5557	NASDAQ	FFIC	Fri, Dec 29, 2017	27.73	27.84	27.49	27.50
5556	NASDAQ	FFIC	Thu, Dec 28, 2017	27.60	27.76	27.51	27.69
5555	NASDAQ	FFIC	Wed, Dec 27, 2017	27.46	28.01	27.45	27.53
5554	NASDAQ	FFIC	Tue, Dec 26, 2017	27.80	28.45	25.11	27.55
5553	NASDAQ	FFIC	Fri, Dec 22, 2017	28.15	28.21	27.79	27.90
5552	NASDAQ	FFIC	Thu, Dec 21, 2017	27.87	28.30	27.67	28.13
5551	NASDAQ	FFIC	Wed, Dec 20, 2017	28.15	28.15	27.54	27.74
5550	NASDAQ	FFIC	Tue, Dec 19, 2017	28.30	28.30	27.95	28.01
5549	NASDAQ	FFIC	Mon, Dec 18, 2017	28.25	28.75	27.89	28.22
5548	NASDAQ	FFIC	Fri, Dec 15, 2017	27.25	28.35	27.18	28.02
5547	NASDAQ	FFIC	Thu, Dec 14, 2017	27.82	28.00	27.16	27.26
5546	NASDAQ	FFIC	Wed, Dec 13, 2017	27.62	27.98	27.45	27.76
5545	NASDAQ	FFIC	Tue, Dec 12, 2017	27.18	27.63	27.12	27.46
5544	NASDAQ	FFIC	Mon, Dec 11, 2017	27.36	27.54	27.06	27.11
5543	NASDAQ	FFIC	Fri, Dec 8, 2017	27.73	27.73	27.26	27.35
5542	NASDAQ	FFIC	Thu, Dec 7, 2017	27.39	27.78	27.00	27.56
5541	NASDAQ	FFIC	Wed, Dec 6, 2017	27.66	28.08	27.57	27.58
5540	NASDAQ	FFIC	Tue, Dec 5, 2017	28.33	28.33	27.74	27.74
5539	NASDAQ	FFIC	Mon, Dec 4, 2017	28.34	28.97	28.20	28.26
5538	NASDAQ	FFIC	Fri, Dec 1, 2017	28.20	28.20	27.03	28.05
5537	NASDAQ	FFIC	Thu, Nov 30, 2017	29.08	29.43	28.03	28.28
5536	NASDAQ	FFIC	Wed, Nov 29, 2017	28.62	29.81	28.13	29.73
5535	NASDAQ	FFIC	Tue, Nov 28, 2017	27.75	28.52	27.36	28.43
5534	NASDAQ	FFIC	Mon, Nov 27, 2017	27.57	27.88	27.48	27.62
5533	NASDAQ	FFIC	Fri, Nov 24, 2017	28.40	28.40	27.44	27.66
5532	NASDAQ	FFIC	Wed, Nov 22, 2017	27.84	28.75	27.19	28.35
5531	NASDAQ	FFIC	Tue, Nov 21, 2017	27.93	28.27	27.55	27.81
5530	NASDAQ	FFIC	Mon, Nov 20, 2017	27.53	28.67	27.29	27.75
5529	NASDAQ	FFIC	Fri, Nov 17, 2017	27.22	27.68	26.48	27.44
5528	NASDAQ	FFIC	Thu, Nov 16, 2017	27.41	27.89	27.27	27.40
5527	NASDAQ	FFIC	Wed, Nov 15, 2017	27.32	27.75	27.20	27.21
5526	NASDAQ	FFIC	Tue, Nov 14, 2017	27.18	27.73	27.05	27.63
5525	NASDAQ	FFIC	Mon, Nov 13, 2017	26.75	27.51	26.56	27.33
5524	NASDAQ	FFIC	Fri, Nov 10, 2017	26.93	27.23	26.74	26.92
5523	NASDAQ	FFIC	Thu, Nov 9, 2017	26.46	26.91	26.33	26.82
5522	NASDAQ	FFIC	Wed, Nov 8, 2017	26.91	26.93	26.46	26.75
5521	NASDAQ	FFIC	Tue, Nov 7, 2017	27.83	28.30	26.97	27.04
5520	NASDAQ	FFIC	Mon, Nov 6, 2017	28.23	28.50	27.90	27.91
5519	NASDAQ	FFIC	Fri, Nov 3, 2017	28.90	28.90	28.34	28.42
5518	NASDAQ	FFIC	Thu, Nov 2, 2017	28.35	29.08	27.93	28.90
5517	NASDAQ	FFIC	Wed, Nov 1, 2017	28.46	29.46	24.59	27.86
5516	NASDAQ	FFIC	Tue, Oct 31, 2017	30.07	30.23	29.85	29.98
5515	NASDAQ	FFIC	Mon, Oct 30, 2017	31.14	31.14	29.70	29.85
5514	NASDAQ	FFIC	Fri, Oct 27, 2017	30.97	31.45	30.83	31.25
5513	NASDAQ	FFIC	Thu, Oct 26, 2017	30.85	31.18	30.78	30.95
5512	NASDAQ	FFIC	Wed, Oct 25, 2017	30.95	31.19	30.43	30.80
5511	NASDAQ	FFIC	Tue, Oct 24, 2017	31.19	31.27	30.84	30.90
5510	NASDAQ	FFIC	Mon, Oct 23, 2017	31.45	31.45	30.86	31.01
5509	NASDAQ	FFIC	Fri, Oct 20, 2017	31.14	31.36	30.78	31.28
5508	NASDAQ	FFIC	Thu, Oct 19, 2017	30.53	30.82	30.04	30.75
5507	NASDAQ	FFIC	Wed, Oct 18, 2017	30.38	30.83	30.28	30.76
5506	NASDAQ	FFIC	Tue, Oct 17, 2017	30.55	30.70	30.28	30.34
5505	NASDAQ	FFIC	Mon, Oct 16, 2017	30.58	30.75	30.36	30.56
5504	NASDAQ	FFIC	Fri, Oct 13, 2017	30.60	30.65	30.32	30.44
5503	NASDAQ	FFIC	Thu, Oct 12, 2017	31.09	31.15	30.63	30.69
5502	NASDAQ	FFIC	Wed, Oct 11, 2017	30.98	31.29	30.78	31.05
5501	NASDAQ	FFIC	Tue, Oct 10, 2017	30.86	31.00	30.51	31.00
5500	NASDAQ	FFIC	Mon, Oct 9, 2017	30.94	30.95	30.59	30.71
5499	NASDAQ	FFIC	Fri, Oct 6, 2017	30.74	30.90	30.65	30.79
5498	NASDAQ	FFIC	Thu, Oct 5, 2017	30.57	30.87	30.48	30.75
5497	NASDAQ	FFIC	Wed, Oct 4, 2017	30.88	30.88	30.25	30.44
5496	NASDAQ	FFIC	Tue, Oct 3, 2017	30.74	30.87	30.29	30.82
5495	NASDAQ	FFIC	Mon, Oct 2, 2017	29.82	30.68	29.69	30.64
5494	NASDAQ	FFIC	Fri, Sep 29, 2017	30.25	30.34	29.46	29.72
5493	NASDAQ	FFIC	Thu, Sep 28, 2017	29.92	30.22	29.50	30.13
5492	NASDAQ	FFIC	Wed, Sep 27, 2017	29.11	30.32	29.11	29.82
5491	NASDAQ	FFIC	Tue, Sep 26, 2017	28.73	28.95	28.60	28.69
5490	NASDAQ	FFIC	Mon, Sep 25, 2017	28.59	28.77	28.41	28.59
5489	NASDAQ	FFIC	Fri, Sep 22, 2017	28.33	28.50	28.33	28.41
5488	NASDAQ	FFIC	Thu, Sep 21, 2017	28.09	28.63	27.80	28.29
5487	NASDAQ	FFIC	Wed, Sep 20, 2017	27.75	28.45	27.61	28.06
5486	NASDAQ	FFIC	Tue, Sep 19, 2017	27.75	27.94	27.63	27.71
5485	NASDAQ	FFIC	Mon, Sep 18, 2017	27.53	28.20	27.52	27.75
5484	NASDAQ	FFIC	Fri, Sep 15, 2017	27.27	27.43	26.76	27.34
5483	NASDAQ	FFIC	Thu, Sep 14, 2017	27.42	27.68	27.12	27.23
5482	NASDAQ	FFIC	Wed, Sep 13, 2017	27.24	27.61	27.20	27.40
5481	NASDAQ	FFIC	Tue, Sep 12, 2017	27.02	27.50	26.07	27.19
5480	NASDAQ	FFIC	Mon, Sep 11, 2017	26.78	27.12	26.45	26.89
5479	NASDAQ	FFIC	Fri, Sep 8, 2017	26.28	26.79	25.98	26.61
5478	NASDAQ	FFIC	Thu, Sep 7, 2017	26.51	26.51	26.01	26.38
5477	NASDAQ	FFIC	Wed, Sep 6, 2017	26.92	27.25	26.62	26.74
5476	NASDAQ	FFIC	Tue, Sep 5, 2017	27.47	27.47	26.77	26.78
5475	NASDAQ	FFIC	Fri, Sep 1, 2017	27.32	27.66	27.04	27.49
5474	NASDAQ	FFIC	Thu, Aug 31, 2017	27.36	27.68	27.20	27.34
5473	NASDAQ	FFIC	Wed, Aug 30, 2017	27.21	27.52	27.12	27.29
5472	NASDAQ	FFIC	Tue, Aug 29, 2017	27.09	27.50	27.00	27.22
5471	NASDAQ	FFIC	Mon, Aug 28, 2017	27.47	27.47	27.02	27.15
5470	NASDAQ	FFIC	Fri, Aug 25, 2017	27.29	27.58	26.98	27.42
5469	NASDAQ	FFIC	Thu, Aug 24, 2017	27.10	27.29	26.94	27.20
5468	NASDAQ	FFIC	Wed, Aug 23, 2017	26.72	27.25	26.72	27.01
5467	NASDAQ	FFIC	Tue, Aug 22, 2017	27.09	27.13	26.94	27.00
5466	NASDAQ	FFIC	Mon, Aug 21, 2017	26.70	27.00	26.49	26.88
5465	NASDAQ	FFIC	Fri, Aug 18, 2017	26.34	26.98	26.22	26.81
5464	NASDAQ	FFIC	Thu, Aug 17, 2017	27.03	27.28	26.59	26.63
5463	NASDAQ	FFIC	Wed, Aug 16, 2017	27.43	27.63	27.07	27.23
5462	NASDAQ	FFIC	Tue, Aug 15, 2017	28.11	28.13	27.32	27.32
5461	NASDAQ	FFIC	Mon, Aug 14, 2017	27.40	28.11	27.40	27.95
5460	NASDAQ	FFIC	Fri, Aug 11, 2017	27.68	27.77	26.67	27.01
5459	NASDAQ	FFIC	Thu, Aug 10, 2017	28.07	28.07	27.50	27.54
5458	NASDAQ	FFIC	Wed, Aug 9, 2017	28.66	28.87	28.11	28.20
5457	NASDAQ	FFIC	Tue, Aug 8, 2017	28.66	29.18	28.55	28.71
5456	NASDAQ	FFIC	Mon, Aug 7, 2017	28.78	28.82	28.60	28.72
5455	NASDAQ	FFIC	Fri, Aug 4, 2017	29.01	29.23	28.71	28.79
5454	NASDAQ	FFIC	Thu, Aug 3, 2017	28.99	29.07	28.69	28.79
5453	NASDAQ	FFIC	Wed, Aug 2, 2017	28.91	29.14	28.66	28.96
5452	NASDAQ	FFIC	Tue, Aug 1, 2017	28.77	28.94	28.45	28.90
5451	NASDAQ	FFIC	Mon, Jul 31, 2017	28.60	28.86	28.28	28.53
5450	NASDAQ	FFIC	Fri, Jul 28, 2017	28.15	28.95	28.09	28.38
5449	NASDAQ	FFIC	Thu, Jul 27, 2017	28.17	28.67	27.81	28.16
5448	NASDAQ	FFIC	Wed, Jul 26, 2017	28.33	28.42	27.53	28.01
5447	NASDAQ	FFIC	Tue, Jul 25, 2017	28.55	28.55	27.79	28.40
5446	NASDAQ	FFIC	Mon, Jul 24, 2017	28.10	28.34	27.76	28.16
5445	NASDAQ	FFIC	Fri, Jul 21, 2017	28.53	28.53	27.93	28.12
5444	NASDAQ	FFIC	Thu, Jul 20, 2017	28.32	28.37	28.01	28.23
5443	NASDAQ	FFIC	Wed, Jul 19, 2017	28.20	28.55	28.13	28.33
5442	NASDAQ	FFIC	Tue, Jul 18, 2017	27.77	28.44	27.77	28.23
5441	NASDAQ	FFIC	Mon, Jul 17, 2017	27.81	28.24	27.79	28.03
5440	NASDAQ	FFIC	Fri, Jul 14, 2017	27.95	28.25	27.54	27.98
5439	NASDAQ	FFIC	Thu, Jul 13, 2017	28.42	28.42	28.10	28.25
5438	NASDAQ	FFIC	Wed, Jul 12, 2017	28.35	28.72	28.20	28.44
5437	NASDAQ	FFIC	Tue, Jul 11, 2017	28.50	28.50	27.86	28.39
5436	NASDAQ	FFIC	Mon, Jul 10, 2017	28.59	28.97	28.26	28.51
5435	NASDAQ	FFIC	Fri, Jul 7, 2017	28.11	28.83	28.11	28.74
5434	NASDAQ	FFIC	Thu, Jul 6, 2017	28.38	28.66	28.03	28.23
5433	NASDAQ	FFIC	Wed, Jul 5, 2017	28.95	28.95	28.12	28.55
5432	NASDAQ	FFIC	Mon, Jul 3, 2017	28.29	29.30	28.16	29.03
5431	NASDAQ	FFIC	Fri, Jun 30, 2017	28.39	28.45	27.92	28.19
5430	NASDAQ	FFIC	Thu, Jun 29, 2017	28.48	28.82	27.70	28.29
5429	NASDAQ	FFIC	Wed, Jun 28, 2017	28.14	28.46	27.98	28.20
5428	NASDAQ	FFIC	Tue, Jun 27, 2017	27.84	28.64	27.68	27.99
5427	NASDAQ	FFIC	Mon, Jun 26, 2017	27.74	28.12	27.53	27.85
5426	NASDAQ	FFIC	Fri, Jun 23, 2017	27.55	28.09	27.28	27.68
5425	NASDAQ	FFIC	Thu, Jun 22, 2017	27.65	27.82	27.16	27.56
5424	NASDAQ	FFIC	Wed, Jun 21, 2017	28.34	28.38	27.62	27.66
5423	NASDAQ	FFIC	Tue, Jun 20, 2017	28.57	28.67	28.15	28.30
5422	NASDAQ	FFIC	Mon, Jun 19, 2017	28.94	29.20	28.62	28.74
5421	NASDAQ	FFIC	Fri, Jun 16, 2017	28.79	29.50	28.59	28.67
5420	NASDAQ	FFIC	Thu, Jun 15, 2017	28.83	29.47	28.83	29.21
5419	NASDAQ	FFIC	Wed, Jun 14, 2017	29.06	29.49	28.50	29.26
5418	NASDAQ	FFIC	Tue, Jun 13, 2017	29.45	29.65	29.04	29.27
5417	NASDAQ	FFIC	Mon, Jun 12, 2017	29.70	30.66	29.14	29.45
5416	NASDAQ	FFIC	Fri, Jun 9, 2017	28.82	29.63	28.58	29.63
5415	NASDAQ	FFIC	Thu, Jun 8, 2017	27.86	28.86	27.62	28.58
5414	NASDAQ	FFIC	Wed, Jun 7, 2017	27.78	28.13	27.68	27.84
5413	NASDAQ	FFIC	Tue, Jun 6, 2017	27.35	27.80	27.12	27.64
5412	NASDAQ	FFIC	Mon, Jun 5, 2017	28.31	29.11	27.69	27.69
5411	NASDAQ	FFIC	Fri, Jun 2, 2017	28.05	28.71	27.94	28.32
5410	NASDAQ	FFIC	Thu, Jun 1, 2017	27.92	28.31	27.42	28.26
5409	NASDAQ	FFIC	Wed, May 31, 2017	27.62	27.91	26.63	27.78
5408	NASDAQ	FFIC	Tue, May 30, 2017	27.50	27.65	27.11	27.51
5407	NASDAQ	FFIC	Fri, May 26, 2017	27.77	28.28	27.48	27.74
5406	NASDAQ	FFIC	Thu, May 25, 2017	27.92	28.06	27.40	27.81
5405	NASDAQ	FFIC	Wed, May 24, 2017	28.11	28.17	27.50	27.84
5404	NASDAQ	FFIC	Tue, May 23, 2017	28.09	28.20	27.67	28.10
5403	NASDAQ	FFIC	Mon, May 22, 2017	27.55	28.07	27.45	28.02
5402	NASDAQ	FFIC	Fri, May 19, 2017	27.93	28.29	27.48	27.50
5401	NASDAQ	FFIC	Thu, May 18, 2017	27.94	28.27	27.40	27.95
5400	NASDAQ	FFIC	Wed, May 17, 2017	28.62	28.90	27.91	27.96
5399	NASDAQ	FFIC	Tue, May 16, 2017	29.27	29.36	28.82	29.32
5398	NASDAQ	FFIC	Mon, May 15, 2017	28.83	29.82	28.83	29.24
5397	NASDAQ	FFIC	Fri, May 12, 2017	29.04	29.17	28.33	28.95
5396	NASDAQ	FFIC	Thu, May 11, 2017	29.22	29.50	28.81	29.27
5395	NASDAQ	FFIC	Wed, May 10, 2017	29.85	30.10	29.43	29.59
5394	NASDAQ	FFIC	Tue, May 9, 2017	30.20	30.20	29.80	30.09
5393	NASDAQ	FFIC	Mon, May 8, 2017	30.20	30.39	29.82	30.28
5392	NASDAQ	FFIC	Fri, May 5, 2017	30.48	30.83	29.77	30.25
5391	NASDAQ	FFIC	Thu, May 4, 2017	30.05	30.44	29.93	30.29
5390	NASDAQ	FFIC	Wed, May 3, 2017	29.65	30.25	29.56	29.85
5389	NASDAQ	FFIC	Tue, May 2, 2017	30.10	30.26	29.52	29.73
5388	NASDAQ	FFIC	Mon, May 1, 2017	29.82	30.82	29.64	29.90
5387	NASDAQ	FFIC	Fri, Apr 28, 2017	30.45	30.74	29.44	29.48
5386	NASDAQ	FFIC	Thu, Apr 27, 2017	30.67	30.87	30.30	30.37
5385	NASDAQ	FFIC	Wed, Apr 26, 2017	28.18	31.69	28.18	30.58
5384	NASDAQ	FFIC	Tue, Apr 25, 2017	27.46	27.95	27.41	27.44
5383	NASDAQ	FFIC	Mon, Apr 24, 2017	27.40	28.33	27.19	27.39
5382	NASDAQ	FFIC	Fri, Apr 21, 2017	26.33	26.79	26.29	26.60
5381	NASDAQ	FFIC	Thu, Apr 20, 2017	25.80	26.62	25.80	26.56
5380	NASDAQ	FFIC	Wed, Apr 19, 2017	25.66	25.99	25.65	25.87
5379	NASDAQ	FFIC	Tue, Apr 18, 2017	25.08	25.55	25.06	25.53
5378	NASDAQ	FFIC	Mon, Apr 17, 2017	24.80	25.33	24.27	25.31
5377	NASDAQ	FFIC	Thu, Apr 13, 2017	25.52	25.69	24.69	24.69
5376	NASDAQ	FFIC	Wed, Apr 12, 2017	26.15	26.18	25.49	25.70
5375	NASDAQ	FFIC	Tue, Apr 11, 2017	25.62	26.32	25.62	26.30
5374	NASDAQ	FFIC	Mon, Apr 10, 2017	26.38	26.61	25.67	25.86
5373	NASDAQ	FFIC	Fri, Apr 7, 2017	25.95	26.28	25.92	26.12
5372	NASDAQ	FFIC	Thu, Apr 6, 2017	25.86	26.30	25.76	26.12
5371	NASDAQ	FFIC	Wed, Apr 5, 2017	26.91	27.14	25.86	25.88
5370	NASDAQ	FFIC	Tue, Apr 4, 2017	26.53	26.91	26.52	26.80
5369	NASDAQ	FFIC	Mon, Apr 3, 2017	27.16	27.16	26.14	26.74
5368	NASDAQ	FFIC	Fri, Mar 31, 2017	27.17	27.30	26.70	26.87
5367	NASDAQ	FFIC	Thu, Mar 30, 2017	26.20	27.26	26.20	27.15
5366	NASDAQ	FFIC	Wed, Mar 29, 2017	26.37	26.47	26.23	26.36
5365	NASDAQ	FFIC	Tue, Mar 28, 2017	25.94	26.64	25.94	26.51
5364	NASDAQ	FFIC	Mon, Mar 27, 2017	25.36	26.23	25.26	26.07
5363	NASDAQ	FFIC	Fri, Mar 24, 2017	26.18	26.37	25.91	26.02
5362	NASDAQ	FFIC	Thu, Mar 23, 2017	25.27	26.21	25.27	26.05
5361	NASDAQ	FFIC	Wed, Mar 22, 2017	25.45	25.75	24.90	25.22
5360	NASDAQ	FFIC	Tue, Mar 21, 2017	27.21	27.21	25.36	25.40
5359	NASDAQ	FFIC	Mon, Mar 20, 2017	27.43	27.91	26.97	27.02
5358	NASDAQ	FFIC	Fri, Mar 17, 2017	27.10	27.54	26.79	27.47
5357	NASDAQ	FFIC	Thu, Mar 16, 2017	27.34	27.40	27.10	27.37
5356	NASDAQ	FFIC	Wed, Mar 15, 2017	27.30	27.39	27.08	27.21
5355	NASDAQ	FFIC	Tue, Mar 14, 2017	26.87	27.22	26.71	27.10
5354	NASDAQ	FFIC	Mon, Mar 13, 2017	26.84	27.30	26.84	27.06
5353	NASDAQ	FFIC	Fri, Mar 10, 2017	27.24	27.24	26.75	26.96
5352	NASDAQ	FFIC	Thu, Mar 9, 2017	27.29	27.56	26.95	27.02
5351	NASDAQ	FFIC	Wed, Mar 8, 2017	27.97	27.97	27.19	27.21
5350	NASDAQ	FFIC	Tue, Mar 7, 2017	27.57	28.15	27.57	27.79
5349	NASDAQ	FFIC	Mon, Mar 6, 2017	28.14	28.14	27.52	27.65
5348	NASDAQ	FFIC	Fri, Mar 3, 2017	28.70	29.46	28.18	28.36
5347	NASDAQ	FFIC	Thu, Mar 2, 2017	29.34	29.43	28.50	28.53
5346	NASDAQ	FFIC	Wed, Mar 1, 2017	28.74	29.39	27.85	29.35
5345	NASDAQ	FFIC	Tue, Feb 28, 2017	28.25	28.35	27.72	27.94
5344	NASDAQ	FFIC	Mon, Feb 27, 2017	28.69	28.84	28.23	28.43
5343	NASDAQ	FFIC	Fri, Feb 24, 2017	28.25	28.56	28.23	28.55
5342	NASDAQ	FFIC	Thu, Feb 23, 2017	28.64	28.87	28.22	28.65
5341	NASDAQ	FFIC	Wed, Feb 22, 2017	28.66	28.76	28.51	28.71
5340	NASDAQ	FFIC	Tue, Feb 21, 2017	28.76	28.90	28.50	28.72
5339	NASDAQ	FFIC	Fri, Feb 17, 2017	28.64	28.99	28.30	28.93
5338	NASDAQ	FFIC	Thu, Feb 16, 2017	28.54	28.71	28.30	28.67
5337	NASDAQ	FFIC	Wed, Feb 15, 2017	28.47	28.66	28.38	28.55
5336	NASDAQ	FFIC	Tue, Feb 14, 2017	28.57	28.57	27.76	28.53
5335	NASDAQ	FFIC	Mon, Feb 13, 2017	28.22	28.56	28.22	28.52
5334	NASDAQ	FFIC	Fri, Feb 10, 2017	27.85	28.12	27.41	28.07
5333	NASDAQ	FFIC	Thu, Feb 9, 2017	27.11	27.80	27.07	27.68
5332	NASDAQ	FFIC	Wed, Feb 8, 2017	27.34	27.41	26.87	27.20
5331	NASDAQ	FFIC	Tue, Feb 7, 2017	27.68	28.31	27.49	27.64
5330	NASDAQ	FFIC	Mon, Feb 6, 2017	27.96	28.47	27.56	27.69
5329	NASDAQ	FFIC	Fri, Feb 3, 2017	27.74	28.45	27.69	28.26
5328	NASDAQ	FFIC	Thu, Feb 2, 2017	27.64	27.93	27.21	27.30
5327	NASDAQ	FFIC	Wed, Feb 1, 2017	28.73	29.46	27.50	27.71
5326	NASDAQ	FFIC	Tue, Jan 31, 2017	27.46	27.62	26.22	27.20
5325	NASDAQ	FFIC	Mon, Jan 30, 2017	28.40	28.40	27.70	27.74
5324	NASDAQ	FFIC	Fri, Jan 27, 2017	28.99	29.10	28.70	28.73
5323	NASDAQ	FFIC	Thu, Jan 26, 2017	29.23	29.29	28.85	28.96
5322	NASDAQ	FFIC	Wed, Jan 25, 2017	29.22	29.25	28.74	29.10
5321	NASDAQ	FFIC	Tue, Jan 24, 2017	28.26	28.94	28.04	28.85
5320	NASDAQ	FFIC	Mon, Jan 23, 2017	27.82	28.20	27.82	28.05
5319	NASDAQ	FFIC	Fri, Jan 20, 2017	28.08	28.25	27.80	27.90
5318	NASDAQ	FFIC	Thu, Jan 19, 2017	28.20	28.21	27.89	28.02
5317	NASDAQ	FFIC	Wed, Jan 18, 2017	28.34	28.57	28.03	28.20
5316	NASDAQ	FFIC	Tue, Jan 17, 2017	28.66	28.67	28.00	28.07
5315	NASDAQ	FFIC	Fri, Jan 13, 2017	28.82	29.46	28.82	29.02
5314	NASDAQ	FFIC	Thu, Jan 12, 2017	28.90	29.14	28.33	28.57
5313	NASDAQ	FFIC	Wed, Jan 11, 2017	29.35	29.42	28.52	29.35
5312	NASDAQ	FFIC	Tue, Jan 10, 2017	28.69	29.43	28.68	29.20
5311	NASDAQ	FFIC	Mon, Jan 9, 2017	28.84	29.12	28.48	28.73
5310	NASDAQ	FFIC	Fri, Jan 6, 2017	29.14	29.23	28.77	29.07
5309	NASDAQ	FFIC	Thu, Jan 5, 2017	29.69	29.69	28.84	28.90
5308	NASDAQ	FFIC	Wed, Jan 4, 2017	29.76	31.96	29.45	29.93
5307	NASDAQ	FFIC	Tue, Jan 3, 2017	29.81	30.15	29.30	29.77
5306	NASDAQ	FFIC	Fri, Dec 30, 2016	29.58	29.68	29.04	29.39
5305	NASDAQ	FFIC	Thu, Dec 29, 2016	29.66	29.90	29.21	29.42
5304	NASDAQ	FFIC	Wed, Dec 28, 2016	29.30	29.60	29.11	29.57
5303	NASDAQ	FFIC	Tue, Dec 27, 2016	29.32	29.74	29.30	29.60
5302	NASDAQ	FFIC	Fri, Dec 23, 2016	29.37	29.66	29.18	29.30
5301	NASDAQ	FFIC	Thu, Dec 22, 2016	29.29	29.57	28.98	29.28
5300	NASDAQ	FFIC	Wed, Dec 21, 2016	29.27	29.46	29.09	29.21
5299	NASDAQ	FFIC	Tue, Dec 20, 2016	28.99	29.44	28.80	29.25
5298	NASDAQ	FFIC	Mon, Dec 19, 2016	28.41	28.82	28.04	28.73
5297	NASDAQ	FFIC	Fri, Dec 16, 2016	28.55	28.93	28.24	28.55
5296	NASDAQ	FFIC	Thu, Dec 15, 2016	28.16	28.71	27.97	28.57
5295	NASDAQ	FFIC	Wed, Dec 14, 2016	28.41	28.54	27.91	28.05
5294	NASDAQ	FFIC	Tue, Dec 13, 2016	28.96	29.00	28.38	28.68
5293	NASDAQ	FFIC	Mon, Dec 12, 2016	29.11	29.29	28.46	28.71
5292	NASDAQ	FFIC	Fri, Dec 9, 2016	29.00	29.26	28.52	29.23
5291	NASDAQ	FFIC	Thu, Dec 8, 2016	27.77	29.12	27.61	29.08
5290	NASDAQ	FFIC	Wed, Dec 7, 2016	27.09	27.80	26.71	27.55
5289	NASDAQ	FFIC	Tue, Dec 6, 2016	26.75	27.49	26.61	27.27
5288	NASDAQ	FFIC	Mon, Dec 5, 2016	26.64	26.78	26.45	26.59
5287	NASDAQ	FFIC	Fri, Dec 2, 2016	26.48	26.87	26.08	26.34
5286	NASDAQ	FFIC	Thu, Dec 1, 2016	26.27	26.58	26.21	26.47
5285	NASDAQ	FFIC	Wed, Nov 30, 2016	26.64	26.65	26.12	26.18
5284	NASDAQ	FFIC	Tue, Nov 29, 2016	26.35	26.78	25.74	26.35
5283	NASDAQ	FFIC	Mon, Nov 28, 2016	26.50	26.56	26.17	26.18
5282	NASDAQ	FFIC	Fri, Nov 25, 2016	26.64	26.75	26.36	26.60
5281	NASDAQ	FFIC	Wed, Nov 23, 2016	26.68	26.68	26.37	26.63
5280	NASDAQ	FFIC	Tue, Nov 22, 2016	26.19	26.68	26.13	26.64
5279	NASDAQ	FFIC	Mon, Nov 21, 2016	26.77	26.94	25.77	26.15
5278	NASDAQ	FFIC	Fri, Nov 18, 2016	26.74	26.88	26.46	26.69
5277	NASDAQ	FFIC	Thu, Nov 17, 2016	26.54	27.08	25.80	26.61
5276	NASDAQ	FFIC	Wed, Nov 16, 2016	26.19	26.56	25.38	26.50
5275	NASDAQ	FFIC	Tue, Nov 15, 2016	25.53	26.29	25.29	26.25
5274	NASDAQ	FFIC	Mon, Nov 14, 2016	26.32	26.51	25.30	25.71
5273	NASDAQ	FFIC	Fri, Nov 11, 2016	24.93	25.99	24.40	25.95
5272	NASDAQ	FFIC	Thu, Nov 10, 2016	24.53	25.96	24.07	25.42
5271	NASDAQ	FFIC	Wed, Nov 9, 2016	22.97	24.47	22.86	24.12
5270	NASDAQ	FFIC	Tue, Nov 8, 2016	22.61	22.95	22.04	22.89
5269	NASDAQ	FFIC	Mon, Nov 7, 2016	22.28	22.62	21.83	22.59
5268	NASDAQ	FFIC	Fri, Nov 4, 2016	21.87	22.00	21.79	21.81
5267	NASDAQ	FFIC	Thu, Nov 3, 2016	21.68	21.79	21.30	21.76
5266	NASDAQ	FFIC	Wed, Nov 2, 2016	21.91	21.92	21.50	21.60
5265	NASDAQ	FFIC	Tue, Nov 1, 2016	21.57	22.03	21.53	21.83
5264	NASDAQ	FFIC	Mon, Oct 31, 2016	21.33	22.10	21.25	21.42
5263	NASDAQ	FFIC	Fri, Oct 28, 2016	21.68	21.68	20.97	21.30
5262	NASDAQ	FFIC	Thu, Oct 27, 2016	21.66	21.66	21.07	21.41
5261	NASDAQ	FFIC	Wed, Oct 26, 2016	22.66	22.66	20.95	21.45
5260	NASDAQ	FFIC	Tue, Oct 25, 2016	22.80	22.92	22.51	22.82
5259	NASDAQ	FFIC	Mon, Oct 24, 2016	23.01	23.01	22.66	22.89
5258	NASDAQ	FFIC	Fri, Oct 21, 2016	22.61	22.90	22.33	22.84
5257	NASDAQ	FFIC	Thu, Oct 20, 2016	22.83	22.85	22.62	22.80
5256	NASDAQ	FFIC	Wed, Oct 19, 2016	22.94	23.15	22.60	22.95
5255	NASDAQ	FFIC	Tue, Oct 18, 2016	23.05	23.05	22.74	22.75
5254	NASDAQ	FFIC	Mon, Oct 17, 2016	22.81	22.94	22.69	22.73
5253	NASDAQ	FFIC	Fri, Oct 14, 2016	23.03	23.15	22.68	22.87
5252	NASDAQ	FFIC	Thu, Oct 13, 2016	23.10	23.10	22.76	22.85
5251	NASDAQ	FFIC	Wed, Oct 12, 2016	23.00	23.55	23.00	23.22
5250	NASDAQ	FFIC	Tue, Oct 11, 2016	23.25	23.31	22.84	23.04
5249	NASDAQ	FFIC	Mon, Oct 10, 2016	23.18	23.45	23.10	23.24
5248	NASDAQ	FFIC	Fri, Oct 7, 2016	23.20	23.24	23.00	23.08
5247	NASDAQ	FFIC	Thu, Oct 6, 2016	23.24	23.37	22.94	23.27
5246	NASDAQ	FFIC	Wed, Oct 5, 2016	23.13	23.44	23.08	23.22
5245	NASDAQ	FFIC	Tue, Oct 4, 2016	23.28	23.57	22.75	23.15
5244	NASDAQ	FFIC	Mon, Oct 3, 2016	23.54	23.54	23.20	23.28
5243	NASDAQ	FFIC	Fri, Sep 30, 2016	23.41	23.76	23.40	23.72
5242	NASDAQ	FFIC	Thu, Sep 29, 2016	23.29	23.46	23.19	23.20
5241	NASDAQ	FFIC	Wed, Sep 28, 2016	23.30	23.46	23.02	23.37
5240	NASDAQ	FFIC	Tue, Sep 27, 2016	22.97	23.36	22.97	23.32
5239	NASDAQ	FFIC	Mon, Sep 26, 2016	23.29	23.29	22.93	22.97
5238	NASDAQ	FFIC	Fri, Sep 23, 2016	23.58	23.58	23.22	23.41
5237	NASDAQ	FFIC	Thu, Sep 22, 2016	23.27	23.59	23.21	23.58
5236	NASDAQ	FFIC	Wed, Sep 21, 2016	23.07	23.13	22.92	23.12
5235	NASDAQ	FFIC	Tue, Sep 20, 2016	23.12	23.12	22.98	23.02
5234	NASDAQ	FFIC	Mon, Sep 19, 2016	22.87	23.19	22.84	22.94
5233	NASDAQ	FFIC	Fri, Sep 16, 2016	22.81	22.94	22.54	22.92
5232	NASDAQ	FFIC	Thu, Sep 15, 2016	22.52	22.80	22.49	22.77
5231	NASDAQ	FFIC	Wed, Sep 14, 2016	22.70	22.70	22.46	22.50
5230	NASDAQ	FFIC	Tue, Sep 13, 2016	22.83	22.86	22.52	22.70
5229	NASDAQ	FFIC	Mon, Sep 12, 2016	22.99	23.12	22.82	23.11
5228	NASDAQ	FFIC	Fri, Sep 9, 2016	23.54	23.59	23.10	23.12
5227	NASDAQ	FFIC	Thu, Sep 8, 2016	23.39	23.72	23.34	23.71
5226	NASDAQ	FFIC	Wed, Sep 7, 2016	22.82	23.39	22.78	23.34
5225	NASDAQ	FFIC	Tue, Sep 6, 2016	23.30	23.30	22.75	22.99
5224	NASDAQ	FFIC	Fri, Sep 2, 2016	23.20	23.39	23.15	23.20
5223	NASDAQ	FFIC	Thu, Sep 1, 2016	23.20	23.20	22.53	23.15
5222	NASDAQ	FFIC	Wed, Aug 31, 2016	23.26	23.41	22.45	23.19
5221	NASDAQ	FFIC	Tue, Aug 30, 2016	23.24	23.78	23.13	23.58
5220	NASDAQ	FFIC	Mon, Aug 29, 2016	22.81	23.15	22.81	23.06
5219	NASDAQ	FFIC	Fri, Aug 26, 2016	22.85	22.91	22.63	22.84
5218	NASDAQ	FFIC	Thu, Aug 25, 2016	22.52	22.83	22.52	22.82
5217	NASDAQ	FFIC	Wed, Aug 24, 2016	22.43	22.63	22.27	22.62
5216	NASDAQ	FFIC	Tue, Aug 23, 2016	22.51	22.60	22.35	22.38
5215	NASDAQ	FFIC	Mon, Aug 22, 2016	22.33	22.44	22.22	22.36
5214	NASDAQ	FFIC	Fri, Aug 19, 2016	22.39	23.00	22.26	22.43
5213	NASDAQ	FFIC	Thu, Aug 18, 2016	22.12	22.51	22.06	22.46
5212	NASDAQ	FFIC	Wed, Aug 17, 2016	22.24	22.38	21.51	22.20
5211	NASDAQ	FFIC	Tue, Aug 16, 2016	22.22	22.36	22.13	22.16
5210	NASDAQ	FFIC	Mon, Aug 15, 2016	22.23	22.46	22.23	22.31
5209	NASDAQ	FFIC	Fri, Aug 12, 2016	22.32	22.38	22.07	22.28
5208	NASDAQ	FFIC	Thu, Aug 11, 2016	22.54	22.57	22.35	22.37
5207	NASDAQ	FFIC	Wed, Aug 10, 2016	22.74	22.82	22.41	22.46
5206	NASDAQ	FFIC	Tue, Aug 9, 2016	22.64	22.81	22.45	22.80
5205	NASDAQ	FFIC	Mon, Aug 8, 2016	22.56	22.63	22.36	22.62
5204	NASDAQ	FFIC	Fri, Aug 5, 2016	22.09	22.63	22.02	22.59
5203	NASDAQ	FFIC	Thu, Aug 4, 2016	22.09	22.41	21.86	21.98
5202	NASDAQ	FFIC	Wed, Aug 3, 2016	21.84	22.29	21.65	22.28
5201	NASDAQ	FFIC	Tue, Aug 2, 2016	22.40	22.40	21.78	21.80
5200	NASDAQ	FFIC	Mon, Aug 1, 2016	22.27	22.59	22.20	22.40
5199	NASDAQ	FFIC	Fri, Jul 29, 2016	22.51	22.79	22.26	22.31
5198	NASDAQ	FFIC	Thu, Jul 28, 2016	22.55	22.55	22.07	22.51
5197	NASDAQ	FFIC	Wed, Jul 27, 2016	21.49	22.68	21.42	22.67
5196	NASDAQ	FFIC	Tue, Jul 26, 2016	20.89	21.25	20.70	20.89
5195	NASDAQ	FFIC	Mon, Jul 25, 2016	20.97	21.08	20.82	20.86
5194	NASDAQ	FFIC	Fri, Jul 22, 2016	20.79	21.30	20.78	21.08
5193	NASDAQ	FFIC	Thu, Jul 21, 2016	20.96	20.97	20.73	20.78
5192	NASDAQ	FFIC	Wed, Jul 20, 2016	21.13	21.13	20.81	20.92
5191	NASDAQ	FFIC	Tue, Jul 19, 2016	21.08	21.31	20.98	21.01
5190	NASDAQ	FFIC	Mon, Jul 18, 2016	21.08	21.35	21.08	21.13
5189	NASDAQ	FFIC	Fri, Jul 15, 2016	21.27	21.34	20.93	21.19
5188	NASDAQ	FFIC	Thu, Jul 14, 2016	21.20	21.34	21.10	21.13
5187	NASDAQ	FFIC	Wed, Jul 13, 2016	21.23	21.33	21.00	21.05
5186	NASDAQ	FFIC	Tue, Jul 12, 2016	20.90	21.38	20.90	21.21
5185	NASDAQ	FFIC	Mon, Jul 11, 2016	20.53	20.83	20.52	20.79
5184	NASDAQ	FFIC	Fri, Jul 8, 2016	20.25	20.58	20.25	20.48
5183	NASDAQ	FFIC	Thu, Jul 7, 2016	20.29	20.49	19.22	20.10
5182	NASDAQ	FFIC	Wed, Jul 6, 2016	19.87	20.34	19.76	20.32
5181	NASDAQ	FFIC	Tue, Jul 5, 2016	19.63	19.96	19.45	19.92
5180	NASDAQ	FFIC	Fri, Jul 1, 2016	19.74	19.85	19.56	19.72
5179	NASDAQ	FFIC	Thu, Jun 30, 2016	19.56	19.89	19.45	19.88
5178	NASDAQ	FFIC	Wed, Jun 29, 2016	19.33	19.59	19.14	19.52
5177	NASDAQ	FFIC	Tue, Jun 28, 2016	19.25	19.53	18.95	18.98
5176	NASDAQ	FFIC	Mon, Jun 27, 2016	19.47	19.47	19.02	19.08
5175	NASDAQ	FFIC	Fri, Jun 24, 2016	19.83	20.17	19.51	19.78
5174	NASDAQ	FFIC	Thu, Jun 23, 2016	20.44	20.73	20.42	20.72
5173	NASDAQ	FFIC	Wed, Jun 22, 2016	20.24	20.32	20.16	20.19
5172	NASDAQ	FFIC	Tue, Jun 21, 2016	20.16	20.34	20.03	20.24
5171	NASDAQ	FFIC	Mon, Jun 20, 2016	20.10	20.63	20.10	20.25
5170	NASDAQ	FFIC	Fri, Jun 17, 2016	20.08	20.20	19.86	19.92
5169	NASDAQ	FFIC	Thu, Jun 16, 2016	20.01	20.08	19.82	20.02
5168	NASDAQ	FFIC	Wed, Jun 15, 2016	20.31	20.37	19.87	20.06
5167	NASDAQ	FFIC	Tue, Jun 14, 2016	20.55	20.55	20.13	20.19
5166	NASDAQ	FFIC	Mon, Jun 13, 2016	20.30	20.91	20.30	20.42
5165	NASDAQ	FFIC	Fri, Jun 10, 2016	20.73	20.92	20.65	20.78
5164	NASDAQ	FFIC	Thu, Jun 9, 2016	20.90	21.06	20.59	21.00
5163	NASDAQ	FFIC	Wed, Jun 8, 2016	20.82	21.22	20.80	21.17
5162	NASDAQ	FFIC	Tue, Jun 7, 2016	20.91	21.12	20.86	20.90
5161	NASDAQ	FFIC	Mon, Jun 6, 2016	20.86	21.22	20.86	21.07
5160	NASDAQ	FFIC	Fri, Jun 3, 2016	21.11	21.12	20.38	20.90
5159	NASDAQ	FFIC	Thu, Jun 2, 2016	21.22	21.27	20.87	21.16
5158	NASDAQ	FFIC	Wed, Jun 1, 2016	20.78	21.30	20.69	21.27
5157	NASDAQ	FFIC	Tue, May 31, 2016	21.13	21.13	20.75	20.86
5156	NASDAQ	FFIC	Fri, May 27, 2016	20.86	21.13	20.84	21.05
5155	NASDAQ	FFIC	Thu, May 26, 2016	21.01	21.04	20.79	20.85
5154	NASDAQ	FFIC	Wed, May 25, 2016	20.77	21.19	20.77	21.11
5153	NASDAQ	FFIC	Tue, May 24, 2016	20.34	20.82	20.15	20.74
5152	NASDAQ	FFIC	Mon, May 23, 2016	20.07	20.24	19.84	20.13
5151	NASDAQ	FFIC	Fri, May 20, 2016	19.97	20.17	19.96	20.10
5150	NASDAQ	FFIC	Thu, May 19, 2016	20.03	20.07	19.70	19.84
5149	NASDAQ	FFIC	Wed, May 18, 2016	19.35	20.28	19.35	20.27
5148	NASDAQ	FFIC	Tue, May 17, 2016	19.76	19.91	19.31	19.45
5147	NASDAQ	FFIC	Mon, May 16, 2016	19.64	19.92	19.64	19.83
5146	NASDAQ	FFIC	Fri, May 13, 2016	19.55	19.76	19.47	19.57
5145	NASDAQ	FFIC	Thu, May 12, 2016	19.65	19.78	19.44	19.59
5144	NASDAQ	FFIC	Wed, May 11, 2016	19.68	19.79	19.61	19.63
5143	NASDAQ	FFIC	Tue, May 10, 2016	19.65	19.94	19.65	19.73
5142	NASDAQ	FFIC	Mon, May 9, 2016	19.57	19.73	19.57	19.62
5141	NASDAQ	FFIC	Fri, May 6, 2016	19.50	19.66	19.50	19.62
5140	NASDAQ	FFIC	Thu, May 5, 2016	19.70	19.77	19.55	19.59
5139	NASDAQ	FFIC	Wed, May 4, 2016	19.70	19.82	19.54	19.67
5138	NASDAQ	FFIC	Tue, May 3, 2016	19.88	20.03	19.57	19.70
5137	NASDAQ	FFIC	Mon, May 2, 2016	20.10	20.10	19.94	20.01
5136	NASDAQ	FFIC	Fri, Apr 29, 2016	20.04	20.16	19.76	19.95
5135	NASDAQ	FFIC	Thu, Apr 28, 2016	20.37	20.37	20.05	20.10
5134	NASDAQ	FFIC	Wed, Apr 27, 2016	20.56	21.09	20.05	20.54
5133	NASDAQ	FFIC	Tue, Apr 26, 2016	21.00	21.12	20.92	21.03
5132	NASDAQ	FFIC	Mon, Apr 25, 2016	20.89	21.04	20.55	20.96
5131	NASDAQ	FFIC	Fri, Apr 22, 2016	21.13	21.19	20.91	20.96
5130	NASDAQ	FFIC	Thu, Apr 21, 2016	21.25	21.35	20.97	21.11
5129	NASDAQ	FFIC	Wed, Apr 20, 2016	21.19	21.45	21.19	21.30
5128	NASDAQ	FFIC	Tue, Apr 19, 2016	21.07	21.32	20.81	21.26
5127	NASDAQ	FFIC	Mon, Apr 18, 2016	20.90	21.24	20.89	20.99
5126	NASDAQ	FFIC	Fri, Apr 15, 2016	20.98	21.10	20.92	20.96
5125	NASDAQ	FFIC	Thu, Apr 14, 2016	21.10	21.25	21.03	21.10
5124	NASDAQ	FFIC	Wed, Apr 13, 2016	21.02	21.26	20.99	21.10
5123	NASDAQ	FFIC	Tue, Apr 12, 2016	20.71	21.04	20.62	20.92
5122	NASDAQ	FFIC	Mon, Apr 11, 2016	20.56	20.85	20.52	20.67
5121	NASDAQ	FFIC	Fri, Apr 8, 2016	20.51	20.79	20.35	20.50
5120	NASDAQ	FFIC	Thu, Apr 7, 2016	20.79	20.84	20.27	20.40
5119	NASDAQ	FFIC	Wed, Apr 6, 2016	20.99	21.05	20.78	20.97
5118	NASDAQ	FFIC	Tue, Apr 5, 2016	21.45	21.45	21.45	20.98
5117	NASDAQ	FFIC	Mon, Apr 4, 2016	21.72	21.72	21.44	21.45
5116	NASDAQ	FFIC	Fri, Apr 1, 2016	21.41	21.71	21.27	21.67
5115	NASDAQ	FFIC	Thu, Mar 31, 2016	21.87	21.99	21.68	21.84
5114	NASDAQ	FFIC	Wed, Mar 30, 2016	21.99	22.15	21.81	21.84
5113	NASDAQ	FFIC	Tue, Mar 29, 2016	21.38	21.77	21.30	21.85
5112	NASDAQ	FFIC	Mon, Mar 28, 2016	21.59	21.65	21.42	21.57
5111	NASDAQ	FFIC	Thu, Mar 24, 2016	21.29	21.29	21.29	21.51
5110	NASDAQ	FFIC	Wed, Mar 23, 2016	21.71	21.71	21.29	21.29
5109	NASDAQ	FFIC	Tue, Mar 22, 2016	21.48	21.84	21.32	21.75
5108	NASDAQ	FFIC	Mon, Mar 21, 2016	21.50	21.62	21.30	21.51
5107	NASDAQ	FFIC	Fri, Mar 18, 2016	21.66	21.96	21.58	21.57
5106	NASDAQ	FFIC	Thu, Mar 17, 2016	20.97	21.64	20.67	21.47
5105	NASDAQ	FFIC	Wed, Mar 16, 2016	21.04	21.30	20.81	20.94
5104	NASDAQ	FFIC	Tue, Mar 15, 2016	21.39	21.39	21.39	21.16
5103	NASDAQ	FFIC	Mon, Mar 14, 2016	21.59	21.65	21.35	21.38
5102	NASDAQ	FFIC	Fri, Mar 11, 2016	21.39	21.66	21.30	21.65
5101	NASDAQ	FFIC	Thu, Mar 10, 2016	20.88	21.31	20.88	21.06
5100	NASDAQ	FFIC	Wed, Mar 9, 2016	21.44	21.44	21.44	21.06
5099	NASDAQ	FFIC	Tue, Mar 8, 2016	21.17	21.67	21.17	21.36
5098	NASDAQ	FFIC	Mon, Mar 7, 2016	21.08	21.37	21.04	21.36
5097	NASDAQ	FFIC	Fri, Mar 4, 2016	21.81	21.81	21.81	21.35
5096	NASDAQ	FFIC	Thu, Mar 3, 2016	21.33	21.33	21.33	21.81
5095	NASDAQ	FFIC	Wed, Mar 2, 2016	21.20	21.42	21.03	21.21
5094	NASDAQ	FFIC	Tue, Mar 1, 2016	20.65	20.65	20.65	21.21
5093	NASDAQ	FFIC	Mon, Feb 29, 2016	20.88	21.07	20.56	20.65
5092	NASDAQ	FFIC	Fri, Feb 26, 2016	20.91	21.15	20.76	20.91
5091	NASDAQ	FFIC	Thu, Feb 25, 2016	20.86	21.06	20.79	20.98
5090	NASDAQ	FFIC	Wed, Feb 24, 2016	20.54	20.83	20.36	20.74
5089	NASDAQ	FFIC	Tue, Feb 23, 2016	20.67	21.03	20.55	20.61
5088	NASDAQ	FFIC	Mon, Feb 22, 2016	20.93	21.07	20.69	20.76
5087	NASDAQ	FFIC	Fri, Feb 19, 2016	20.53	21.00	20.31	20.69
5086	NASDAQ	FFIC	Thu, Feb 18, 2016	20.51	20.70	20.16	20.56
5085	NASDAQ	FFIC	Wed, Feb 17, 2016	20.98	21.41	20.46	20.53
5084	NASDAQ	FFIC	Tue, Feb 16, 2016	20.16	21.09	19.84	20.90
5083	NASDAQ	FFIC	Fri, Feb 12, 2016	19.93	20.13	19.74	19.88
5082	NASDAQ	FFIC	Thu, Feb 11, 2016	19.26	19.93	19.22	19.68
5081	NASDAQ	FFIC	Wed, Feb 10, 2016	20.02	20.30	19.68	19.73
5080	NASDAQ	FFIC	Tue, Feb 9, 2016	19.98	20.39	19.02	19.86
5079	NASDAQ	FFIC	Mon, Feb 8, 2016	20.04	20.33	19.65	20.20
5078	NASDAQ	FFIC	Fri, Feb 5, 2016	20.70	20.78	20.22	20.22
5077	NASDAQ	FFIC	Thu, Feb 4, 2016	21.14	21.56	20.58	20.72
5076	NASDAQ	FFIC	Wed, Feb 3, 2016	21.20	21.35	20.40	21.14
5075	NASDAQ	FFIC	Tue, Feb 2, 2016	21.53	21.56	21.01	21.13
5074	NASDAQ	FFIC	Mon, Feb 1, 2016	21.99	21.99	20.87	21.69
5073	NASDAQ	FFIC	Fri, Jan 29, 2016	21.71	22.13	21.63	22.00
5072	NASDAQ	FFIC	Thu, Jan 28, 2016	21.45	21.96	21.41	21.64
5071	NASDAQ	FFIC	Wed, Jan 27, 2016	20.73	22.25	20.43	21.26
5070	NASDAQ	FFIC	Tue, Jan 26, 2016	19.29	19.76	19.29	19.74
5069	NASDAQ	FFIC	Mon, Jan 25, 2016	19.58	19.63	19.23	19.29
5068	NASDAQ	FFIC	Fri, Jan 22, 2016	19.62	19.89	19.24	19.70
5067	NASDAQ	FFIC	Thu, Jan 21, 2016	19.66	19.74	19.25	19.40
5066	NASDAQ	FFIC	Wed, Jan 20, 2016	19.32	19.90	19.06	19.69
5065	NASDAQ	FFIC	Tue, Jan 19, 2016	19.79	19.83	19.43	19.62
5064	NASDAQ	FFIC	Fri, Jan 15, 2016	19.11	19.65	19.09	19.56
5063	NASDAQ	FFIC	Thu, Jan 14, 2016	19.77	20.03	19.58	19.69
5062	NASDAQ	FFIC	Wed, Jan 13, 2016	20.49	20.49	19.52	19.59
5061	NASDAQ	FFIC	Tue, Jan 12, 2016	20.69	20.69	20.13	20.39
5060	NASDAQ	FFIC	Mon, Jan 11, 2016	20.48	20.56	20.26	20.47
5059	NASDAQ	FFIC	Fri, Jan 8, 2016	20.92	20.95	20.33	20.40
5058	NASDAQ	FFIC	Thu, Jan 7, 2016	20.69	20.94	20.60	20.84
5057	NASDAQ	FFIC	Wed, Jan 6, 2016	20.53	21.00	20.53	20.93
5056	NASDAQ	FFIC	Tue, Jan 5, 2016	20.74	20.95	20.55	20.87
5055	NASDAQ	FFIC	Mon, Jan 4, 2016	21.35	21.66	20.50	20.74
5054	NASDAQ	FFIC	Thu, Dec 31, 2015	22.14	22.42	21.63	21.64
5053	NASDAQ	FFIC	Wed, Dec 30, 2015	22.17	22.27	22.01	22.20
5052	NASDAQ	FFIC	Tue, Dec 29, 2015	21.94	22.39	21.69	22.13
5051	NASDAQ	FFIC	Mon, Dec 28, 2015	21.85	21.95	21.62	21.84
5050	NASDAQ	FFIC	Thu, Dec 24, 2015	21.79	22.05	21.75	21.86
5049	NASDAQ	FFIC	Wed, Dec 23, 2015	21.57	21.92	21.46	21.75
5048	NASDAQ	FFIC	Tue, Dec 22, 2015	21.47	21.51	20.93	21.48
5047	NASDAQ	FFIC	Mon, Dec 21, 2015	21.35	21.47	20.98	21.37
5046	NASDAQ	FFIC	Fri, Dec 18, 2015	21.48	21.52	21.11	21.15
5045	NASDAQ	FFIC	Thu, Dec 17, 2015	22.00	22.00	21.54	21.61
5044	NASDAQ	FFIC	Wed, Dec 16, 2015	22.00	22.00	21.53	21.88
5043	NASDAQ	FFIC	Tue, Dec 15, 2015	21.51	21.99	21.38	21.99
5042	NASDAQ	FFIC	Mon, Dec 14, 2015	21.15	21.52	21.04	21.35
5041	NASDAQ	FFIC	Fri, Dec 11, 2015	21.29	21.67	21.06	21.15
5040	NASDAQ	FFIC	Thu, Dec 10, 2015	21.42	21.96	21.31	21.57
5039	NASDAQ	FFIC	Wed, Dec 9, 2015	21.66	21.79	21.23	21.47
5038	NASDAQ	FFIC	Tue, Dec 8, 2015	21.95	22.16	21.61	21.75
5037	NASDAQ	FFIC	Mon, Dec 7, 2015	22.32	22.37	21.72	21.97
5036	NASDAQ	FFIC	Fri, Dec 4, 2015	22.26	22.80	22.16	22.65
5035	NASDAQ	FFIC	Thu, Dec 3, 2015	22.69	22.80	22.23	22.27
5034	NASDAQ	FFIC	Wed, Dec 2, 2015	22.94	22.99	22.54	22.59
5033	NASDAQ	FFIC	Tue, Dec 1, 2015	23.05	23.07	22.63	22.95
5032	NASDAQ	FFIC	Mon, Nov 30, 2015	22.89	22.96	22.63	22.77
5031	NASDAQ	FFIC	Fri, Nov 27, 2015	22.65	22.74	22.49	22.67
5030	NASDAQ	FFIC	Wed, Nov 25, 2015	22.59	22.82	22.33	22.69
5029	NASDAQ	FFIC	Tue, Nov 24, 2015	22.42	22.65	22.20	22.60
5028	NASDAQ	FFIC	Mon, Nov 23, 2015	22.42	22.57	22.25	22.52
5027	NASDAQ	FFIC	Fri, Nov 20, 2015	22.28	22.45	22.23	22.40
5026	NASDAQ	FFIC	Thu, Nov 19, 2015	22.15	22.25	22.06	22.17
5025	NASDAQ	FFIC	Wed, Nov 18, 2015	22.03	22.23	21.53	22.22
5024	NASDAQ	FFIC	Tue, Nov 17, 2015	21.94	22.24	21.59	21.90
5023	NASDAQ	FFIC	Mon, Nov 16, 2015	21.60	21.85	21.17	21.84
5022	NASDAQ	FFIC	Fri, Nov 13, 2015	21.43	21.86	21.31	21.57
5021	NASDAQ	FFIC	Thu, Nov 12, 2015	21.89	22.10	21.55	21.65
5020	NASDAQ	FFIC	Wed, Nov 11, 2015	22.49	22.58	21.95	22.09
5019	NASDAQ	FFIC	Tue, Nov 10, 2015	22.45	22.48	22.17	22.36
5018	NASDAQ	FFIC	Mon, Nov 9, 2015	22.53	22.57	22.14	22.34
5017	NASDAQ	FFIC	Fri, Nov 6, 2015	21.88	22.65	21.88	22.55
5016	NASDAQ	FFIC	Thu, Nov 5, 2015	21.42	22.25	21.42	21.99
5015	NASDAQ	FFIC	Wed, Nov 4, 2015	21.12	21.42	21.10	21.39
5014	NASDAQ	FFIC	Tue, Nov 3, 2015	21.14	21.40	21.01	21.12
5013	NASDAQ	FFIC	Mon, Nov 2, 2015	21.01	21.37	21.01	21.25
5012	NASDAQ	FFIC	Fri, Oct 30, 2015	21.69	21.75	20.89	21.04
5011	NASDAQ	FFIC	Thu, Oct 29, 2015	21.85	22.00	20.50	21.80
5010	NASDAQ	FFIC	Wed, Oct 28, 2015	20.84	22.99	20.84	22.30
5009	NASDAQ	FFIC	Tue, Oct 27, 2015	21.08	21.17	20.50	20.60
5008	NASDAQ	FFIC	Mon, Oct 26, 2015	21.17	21.46	20.63	21.14
5007	NASDAQ	FFIC	Fri, Oct 23, 2015	21.06	21.36	20.48	21.21
5006	NASDAQ	FFIC	Thu, Oct 22, 2015	20.48	21.11	20.48	20.87
5005	NASDAQ	FFIC	Wed, Oct 21, 2015	20.59	20.77	20.22	20.22
5004	NASDAQ	FFIC	Tue, Oct 20, 2015	20.23	20.52	20.20	20.46
5003	NASDAQ	FFIC	Mon, Oct 19, 2015	20.39	20.52	20.26	20.35
5002	NASDAQ	FFIC	Fri, Oct 16, 2015	20.50	20.56	20.27	20.39
5001	NASDAQ	FFIC	Thu, Oct 15, 2015	19.86	20.48	19.86	20.41
5000	NASDAQ	FFIC	Wed, Oct 14, 2015	20.38	20.38	19.83	19.91
4999	NASDAQ	FFIC	Tue, Oct 13, 2015	20.46	20.60	20.35	20.44
4998	NASDAQ	FFIC	Mon, Oct 12, 2015	20.24	20.50	20.05	20.46
4997	NASDAQ	FFIC	Fri, Oct 9, 2015	20.46	20.58	20.18	20.21
4996	NASDAQ	FFIC	Thu, Oct 8, 2015	20.13	20.51	20.13	20.33
4995	NASDAQ	FFIC	Wed, Oct 7, 2015	20.06	20.30	20.03	20.25
4994	NASDAQ	FFIC	Tue, Oct 6, 2015	19.01	20.24	19.01	19.95
4993	NASDAQ	FFIC	Mon, Oct 5, 2015	19.80	20.15	19.65	20.08
4992	NASDAQ	FFIC	Fri, Oct 2, 2015	19.74	19.77	19.05	19.68
4991	NASDAQ	FFIC	Thu, Oct 1, 2015	19.97	20.10	19.56	19.90
4990	NASDAQ	FFIC	Wed, Sep 30, 2015	20.00	20.28	19.92	20.02
4989	NASDAQ	FFIC	Tue, Sep 29, 2015	19.80	19.99	19.73	19.84
4988	NASDAQ	FFIC	Mon, Sep 28, 2015	19.89	20.11	19.71	19.82
4987	NASDAQ	FFIC	Fri, Sep 25, 2015	20.11	20.39	19.96	20.00
4986	NASDAQ	FFIC	Thu, Sep 24, 2015	19.66	20.03	19.66	19.89
4985	NASDAQ	FFIC	Wed, Sep 23, 2015	19.57	19.87	19.55	19.80
4984	NASDAQ	FFIC	Tue, Sep 22, 2015	19.69	19.83	19.52	19.59
4983	NASDAQ	FFIC	Mon, Sep 21, 2015	19.74	19.99	19.42	19.84
4982	NASDAQ	FFIC	Fri, Sep 18, 2015	19.49	19.76	19.29	19.53
4981	NASDAQ	FFIC	Thu, Sep 17, 2015	19.84	20.21	19.52	19.69
4980	NASDAQ	FFIC	Wed, Sep 16, 2015	20.01	20.01	19.64	19.83
4979	NASDAQ	FFIC	Tue, Sep 15, 2015	19.57	19.89	19.23	19.81
4978	NASDAQ	FFIC	Mon, Sep 14, 2015	19.67	19.76	19.47	19.59
4977	NASDAQ	FFIC	Fri, Sep 11, 2015	19.40	19.74	19.40	19.61
4976	NASDAQ	FFIC	Thu, Sep 10, 2015	19.41	19.80	19.33	19.61
4975	NASDAQ	FFIC	Wed, Sep 9, 2015	19.90	19.90	19.43	19.44
4974	NASDAQ	FFIC	Tue, Sep 8, 2015	19.56	19.82	19.41	19.73
4973	NASDAQ	FFIC	Fri, Sep 4, 2015	19.08	19.41	19.08	19.32
4972	NASDAQ	FFIC	Thu, Sep 3, 2015	19.46	19.74	19.46	19.52
4971	NASDAQ	FFIC	Wed, Sep 2, 2015	19.48	19.58	19.27	19.56
4970	NASDAQ	FFIC	Tue, Sep 1, 2015	19.65	19.87	19.18	19.23
4969	NASDAQ	FFIC	Mon, Aug 31, 2015	19.43	20.02	19.43	19.95
4968	NASDAQ	FFIC	Fri, Aug 28, 2015	19.65	20.01	19.57	19.73
4967	NASDAQ	FFIC	Thu, Aug 27, 2015	19.99	20.07	19.47	19.79
4966	NASDAQ	FFIC	Wed, Aug 26, 2015	19.79	20.02	19.33	19.91
4965	NASDAQ	FFIC	Tue, Aug 25, 2015	20.20	20.20	19.34	19.34
4964	NASDAQ	FFIC	Mon, Aug 24, 2015	19.93	20.25	19.43	19.46
4963	NASDAQ	FFIC	Fri, Aug 21, 2015	19.83	20.61	19.83	20.38
4962	NASDAQ	FFIC	Thu, Aug 20, 2015	20.56	20.59	20.24	20.25
4961	NASDAQ	FFIC	Wed, Aug 19, 2015	20.85	20.98	20.55	20.71
4960	NASDAQ	FFIC	Tue, Aug 18, 2015	20.95	21.02	20.73	20.95
4959	NASDAQ	FFIC	Mon, Aug 17, 2015	20.75	21.06	20.67	20.95
4958	NASDAQ	FFIC	Fri, Aug 14, 2015	20.50	20.89	20.49	20.88
4957	NASDAQ	FFIC	Thu, Aug 13, 2015	20.46	20.80	20.33	20.57
4956	NASDAQ	FFIC	Wed, Aug 12, 2015	20.33	20.60	19.98	20.52
4955	NASDAQ	FFIC	Tue, Aug 11, 2015	20.65	20.71	20.33	20.42
4954	NASDAQ	FFIC	Mon, Aug 10, 2015	20.66	20.86	20.63	20.77
4953	NASDAQ	FFIC	Fri, Aug 7, 2015	20.63	20.86	20.34	20.40
4952	NASDAQ	FFIC	Thu, Aug 6, 2015	21.08	21.08	20.66	20.74
4951	NASDAQ	FFIC	Wed, Aug 5, 2015	20.64	21.19	20.64	20.98
4950	NASDAQ	FFIC	Tue, Aug 4, 2015	20.50	20.70	20.44	20.57
4949	NASDAQ	FFIC	Mon, Aug 3, 2015	20.73	20.73	20.24	20.32
4948	NASDAQ	FFIC	Fri, Jul 31, 2015	20.59	20.85	20.34	20.76
4947	NASDAQ	FFIC	Thu, Jul 30, 2015	20.53	20.74	20.32	20.64
4946	NASDAQ	FFIC	Wed, Jul 29, 2015	20.44	20.73	19.95	20.60
4945	NASDAQ	FFIC	Tue, Jul 28, 2015	20.98	21.03	20.51	20.61
4944	NASDAQ	FFIC	Mon, Jul 27, 2015	20.63	20.88	20.63	20.85
4943	NASDAQ	FFIC	Fri, Jul 24, 2015	21.07	21.07	20.71	20.84
4942	NASDAQ	FFIC	Thu, Jul 23, 2015	21.60	21.60	21.09	21.10
4941	NASDAQ	FFIC	Wed, Jul 22, 2015	21.47	21.71	21.40	21.60
4940	NASDAQ	FFIC	Tue, Jul 21, 2015	21.52	21.70	21.30	21.46
4939	NASDAQ	FFIC	Mon, Jul 20, 2015	21.50	21.61	21.39	21.50
4938	NASDAQ	FFIC	Fri, Jul 17, 2015	21.66	21.80	21.35	21.55
4937	NASDAQ	FFIC	Thu, Jul 16, 2015	21.86	22.00	21.63	21.68
4936	NASDAQ	FFIC	Wed, Jul 15, 2015	21.73	21.90	21.60	21.75
4935	NASDAQ	FFIC	Tue, Jul 14, 2015	21.68	21.86	21.55	21.80
4934	NASDAQ	FFIC	Mon, Jul 13, 2015	21.38	21.88	21.30	21.77
4933	NASDAQ	FFIC	Fri, Jul 10, 2015	21.72	21.91	21.67	21.82
4932	NASDAQ	FFIC	Thu, Jul 9, 2015	21.52	21.68	21.34	21.47
4931	NASDAQ	FFIC	Wed, Jul 8, 2015	21.02	21.35	21.02	21.22
4930	NASDAQ	FFIC	Tue, Jul 7, 2015	21.23	21.27	20.95	21.20
4929	NASDAQ	FFIC	Mon, Jul 6, 2015	21.10	21.31	20.96	21.29
4928	NASDAQ	FFIC	Thu, Jul 2, 2015	21.52	21.52	21.15	21.25
4927	NASDAQ	FFIC	Wed, Jul 1, 2015	21.00	21.71	20.98	21.53
4926	NASDAQ	FFIC	Tue, Jun 30, 2015	21.13	21.35	21.00	21.01
4925	NASDAQ	FFIC	Mon, Jun 29, 2015	21.47	21.66	20.96	21.05
4924	NASDAQ	FFIC	Fri, Jun 26, 2015	21.82	22.00	21.51	21.70
4923	NASDAQ	FFIC	Thu, Jun 25, 2015	21.82	21.96	21.67	21.82
4922	NASDAQ	FFIC	Wed, Jun 24, 2015	21.50	21.80	21.34	21.75
4921	NASDAQ	FFIC	Tue, Jun 23, 2015	21.03	21.51	20.94	21.51
4920	NASDAQ	FFIC	Mon, Jun 22, 2015	21.00	21.18	20.97	21.09
4919	NASDAQ	FFIC	Fri, Jun 19, 2015	20.66	20.93	20.63	20.85
4918	NASDAQ	FFIC	Thu, Jun 18, 2015	20.32	20.70	20.28	20.60
4917	NASDAQ	FFIC	Wed, Jun 17, 2015	20.42	20.47	20.12	20.25
4916	NASDAQ	FFIC	Tue, Jun 16, 2015	20.07	20.32	19.95	20.25
4915	NASDAQ	FFIC	Mon, Jun 15, 2015	20.10	20.25	19.92	20.18
4914	NASDAQ	FFIC	Fri, Jun 12, 2015	20.15	20.24	19.96	20.18
4913	NASDAQ	FFIC	Thu, Jun 11, 2015	20.18	20.30	20.06	20.19
4912	NASDAQ	FFIC	Wed, Jun 10, 2015	20.02	20.26	19.96	20.19
4911	NASDAQ	FFIC	Tue, Jun 9, 2015	19.75	20.10	19.62	19.95
4910	NASDAQ	FFIC	Mon, Jun 8, 2015	19.69	20.00	19.67	19.78
4909	NASDAQ	FFIC	Fri, Jun 5, 2015	19.54	19.83	19.46	19.76
4908	NASDAQ	FFIC	Thu, Jun 4, 2015	19.48	19.65	19.45	19.48
4907	NASDAQ	FFIC	Wed, Jun 3, 2015	19.39	19.70	19.35	19.65
4906	NASDAQ	FFIC	Tue, Jun 2, 2015	19.18	19.60	19.17	19.45
4905	NASDAQ	FFIC	Mon, Jun 1, 2015	19.50	19.55	19.21	19.27
4904	NASDAQ	FFIC	Fri, May 29, 2015	19.22	19.50	19.10	19.38
4903	NASDAQ	FFIC	Thu, May 28, 2015	19.26	19.35	19.00	19.30
4902	NASDAQ	FFIC	Wed, May 27, 2015	19.22	19.52	19.03	19.36
4901	NASDAQ	FFIC	Tue, May 26, 2015	19.38	19.38	19.09	19.23
4900	NASDAQ	FFIC	Fri, May 22, 2015	19.49	19.67	19.30	19.45
4899	NASDAQ	FFIC	Thu, May 21, 2015	19.52	19.65	19.47	19.52
4898	NASDAQ	FFIC	Wed, May 20, 2015	19.75	19.75	19.52	19.53
4897	NASDAQ	FFIC	Tue, May 19, 2015	19.68	19.86	19.60	19.64
4896	NASDAQ	FFIC	Mon, May 18, 2015	19.31	19.83	19.31	19.64
4895	NASDAQ	FFIC	Fri, May 15, 2015	19.46	19.46	19.25	19.41
4894	NASDAQ	FFIC	Thu, May 14, 2015	19.54	19.59	19.42	19.50
4893	NASDAQ	FFIC	Wed, May 13, 2015	19.48	19.57	19.41	19.46
4892	NASDAQ	FFIC	Tue, May 12, 2015	19.35	19.56	19.13	19.50
4891	NASDAQ	FFIC	Mon, May 11, 2015	19.27	19.60	19.40	19.45
4890	NASDAQ	FFIC	Fri, May 8, 2015	19.37	19.40	19.11	19.33
4889	NASDAQ	FFIC	Thu, May 7, 2015	19.40	19.50	19.08	19.15
4888	NASDAQ	FFIC	Wed, May 6, 2015	19.21	19.50	18.97	19.46
4887	NASDAQ	FFIC	Tue, May 5, 2015	19.33	19.48	19.02	19.19
4886	NASDAQ	FFIC	Mon, May 4, 2015	19.18	19.50	19.10	19.43
4885	NASDAQ	FFIC	Fri, May 1, 2015	19.20	19.30	18.77	19.24
4884	NASDAQ	FFIC	Thu, Apr 30, 2015	19.48	19.58	19.03	19.16
4883	NASDAQ	FFIC	Wed, Apr 29, 2015	19.92	20.12	19.67	19.67
4882	NASDAQ	FFIC	Tue, Apr 28, 2015	19.85	20.29	19.74	20.19
4881	NASDAQ	FFIC	Mon, Apr 27, 2015	19.99	20.08	19.32	19.78
4880	NASDAQ	FFIC	Fri, Apr 24, 2015	20.00	20.13	19.81	19.91
4879	NASDAQ	FFIC	Thu, Apr 23, 2015	20.00	20.15	19.86	20.01
4878	NASDAQ	FFIC	Wed, Apr 22, 2015	20.15	20.25	19.84	20.08
4877	NASDAQ	FFIC	Tue, Apr 21, 2015	20.43	20.53	20.13	20.21
4876	NASDAQ	FFIC	Mon, Apr 20, 2015	20.06	20.50	19.99	20.47
4875	NASDAQ	FFIC	Fri, Apr 17, 2015	20.34	20.40	19.95	19.99
4874	NASDAQ	FFIC	Thu, Apr 16, 2015	20.41	20.59	20.19	20.50
4873	NASDAQ	FFIC	Wed, Apr 15, 2015	20.21	20.60	20.04	20.51
4872	NASDAQ	FFIC	Tue, Apr 14, 2015	20.31	20.31	19.99	20.15
4871	NASDAQ	FFIC	Mon, Apr 13, 2015	20.15	20.40	20.08	20.29
4870	NASDAQ	FFIC	Fri, Apr 10, 2015	20.33	20.33	20.12	20.23
4869	NASDAQ	FFIC	Thu, Apr 9, 2015	20.34	20.35	19.87	20.19
4868	NASDAQ	FFIC	Wed, Apr 8, 2015	20.17	20.40	20.08	20.38
4867	NASDAQ	FFIC	Tue, Apr 7, 2015	20.44	20.45	20.19	20.26
4866	NASDAQ	FFIC	Mon, Apr 6, 2015	20.37	20.50	20.08	20.37
4865	NASDAQ	FFIC	Thu, Apr 2, 2015	20.33	20.74	20.33	20.58
4864	NASDAQ	FFIC	Wed, Apr 1, 2015	19.95	20.29	19.84	20.29
4863	NASDAQ	FFIC	Tue, Mar 31, 2015	20.06	20.11	19.68	20.07
4862	NASDAQ	FFIC	Mon, Mar 30, 2015	19.96	20.30	19.93	20.23
4861	NASDAQ	FFIC	Fri, Mar 27, 2015	20.00	20.08	19.63	19.94
4860	NASDAQ	FFIC	Thu, Mar 26, 2015	19.86	20.04	19.55	19.92
4859	NASDAQ	FFIC	Wed, Mar 25, 2015	20.28	20.28	19.82	19.86
4858	NASDAQ	FFIC	Tue, Mar 24, 2015	20.45	20.54	20.18	20.31
4857	NASDAQ	FFIC	Mon, Mar 23, 2015	20.48	20.75	20.31	20.45
4856	NASDAQ	FFIC	Fri, Mar 20, 2015	20.06	20.53	20.06	20.50
4855	NASDAQ	FFIC	Thu, Mar 19, 2015	19.93	20.02	19.58	19.95
4854	NASDAQ	FFIC	Wed, Mar 18, 2015	20.05	20.32	19.86	19.99
4853	NASDAQ	FFIC	Tue, Mar 17, 2015	19.84	20.27	19.69	20.16
4852	NASDAQ	FFIC	Mon, Mar 16, 2015	20.12	20.18	19.81	19.98
4851	NASDAQ	FFIC	Fri, Mar 13, 2015	20.14	20.14	19.75	20.00
4850	NASDAQ	FFIC	Thu, Mar 12, 2015	19.56	20.20	19.56	20.10
4849	NASDAQ	FFIC	Wed, Mar 11, 2015	19.37	19.57	19.37	19.48
4848	NASDAQ	FFIC	Tue, Mar 10, 2015	19.50	19.62	19.32	19.40
4847	NASDAQ	FFIC	Mon, Mar 9, 2015	19.51	19.81	19.51	19.68
4846	NASDAQ	FFIC	Fri, Mar 6, 2015	19.51	19.96	19.48	19.52
4845	NASDAQ	FFIC	Thu, Mar 5, 2015	19.44	19.58	19.23	19.50
4844	NASDAQ	FFIC	Wed, Mar 4, 2015	19.44	19.94	19.21	19.44
4843	NASDAQ	FFIC	Tue, Mar 3, 2015	19.64	19.84	19.55	19.71
4842	NASDAQ	FFIC	Mon, Mar 2, 2015	19.52	19.88	19.52	19.76
4841	NASDAQ	FFIC	Fri, Feb 27, 2015	19.77	19.85	19.56	19.58
4840	NASDAQ	FFIC	Thu, Feb 26, 2015	19.64	19.97	19.59	19.86
4839	NASDAQ	FFIC	Wed, Feb 25, 2015	19.93	19.93	19.56	19.72
4838	NASDAQ	FFIC	Tue, Feb 24, 2015	19.58	19.86	19.58	19.70
4837	NASDAQ	FFIC	Mon, Feb 23, 2015	19.67	19.67	19.40	19.66
4836	NASDAQ	FFIC	Fri, Feb 20, 2015	19.60	19.79	19.36	19.61
4835	NASDAQ	FFIC	Thu, Feb 19, 2015	19.59	19.85	19.39	19.68
4834	NASDAQ	FFIC	Wed, Feb 18, 2015	20.00	20.05	19.64	19.75
4833	NASDAQ	FFIC	Tue, Feb 17, 2015	19.87	19.99	19.59	19.99
4832	NASDAQ	FFIC	Fri, Feb 13, 2015	20.01	20.01	19.60	19.85
4831	NASDAQ	FFIC	Thu, Feb 12, 2015	19.73	19.99	19.56	19.93
4830	NASDAQ	FFIC	Wed, Feb 11, 2015	19.60	19.71	19.23	19.65
4829	NASDAQ	FFIC	Tue, Feb 10, 2015	19.53	19.66	19.05	19.58
4828	NASDAQ	FFIC	Mon, Feb 9, 2015	19.61	19.82	19.31	19.37
4827	NASDAQ	FFIC	Fri, Feb 6, 2015	19.54	19.97	19.51	19.74
4826	NASDAQ	FFIC	Thu, Feb 5, 2015	19.31	19.59	19.35	19.48
4825	NASDAQ	FFIC	Wed, Feb 4, 2015	19.39	19.59	19.15	19.29
4824	NASDAQ	FFIC	Tue, Feb 3, 2015	18.78	19.51	18.78	19.37
4823	NASDAQ	FFIC	Mon, Feb 2, 2015	18.11	18.84	17.99	18.79
4822	NASDAQ	FFIC	Fri, Jan 30, 2015	18.53	18.99	18.07	18.10
4821	NASDAQ	FFIC	Thu, Jan 29, 2015	18.43	18.77	18.26	18.77
4820	NASDAQ	FFIC	Wed, Jan 28, 2015	19.34	19.34	18.47	18.51
4819	NASDAQ	FFIC	Tue, Jan 27, 2015	19.32	19.34	19.00	19.11
4818	NASDAQ	FFIC	Mon, Jan 26, 2015	19.27	19.47	18.96	19.36
4817	NASDAQ	FFIC	Fri, Jan 23, 2015	19.67	19.67	19.18	19.31
4816	NASDAQ	FFIC	Thu, Jan 22, 2015	18.85	19.66	18.80	19.60
4815	NASDAQ	FFIC	Wed, Jan 21, 2015	18.86	18.97	18.73	18.80
4814	NASDAQ	FFIC	Tue, Jan 20, 2015	19.22	19.62	18.89	18.95
4813	NASDAQ	FFIC	Fri, Jan 16, 2015	18.74	19.34	18.74	19.25
4812	NASDAQ	FFIC	Thu, Jan 15, 2015	19.11	19.11	18.73	18.82
4811	NASDAQ	FFIC	Wed, Jan 14, 2015	19.05	19.29	18.93	19.10
4810	NASDAQ	FFIC	Tue, Jan 13, 2015	19.17	19.47	18.81	19.27
4809	NASDAQ	FFIC	Mon, Jan 12, 2015	19.32	19.52	18.95	19.00
4808	NASDAQ	FFIC	Fri, Jan 9, 2015	19.66	19.77	19.20	19.27
4807	NASDAQ	FFIC	Thu, Jan 8, 2015	19.58	19.87	19.46	19.70
4806	NASDAQ	FFIC	Wed, Jan 7, 2015	19.41	19.55	19.09	19.47
4805	NASDAQ	FFIC	Tue, Jan 6, 2015	19.73	19.73	19.09	19.24
4804	NASDAQ	FFIC	Mon, Jan 5, 2015	19.90	19.96	19.52	19.74
4803	NASDAQ	FFIC	Fri, Jan 2, 2015	20.46	20.46	19.71	20.02
4802	NASDAQ	FFIC	Wed, Dec 31, 2014	20.51	20.57	20.26	20.27
4801	NASDAQ	FFIC	Tue, Dec 30, 2014	20.60	20.74	20.44	20.58
4800	NASDAQ	FFIC	Mon, Dec 29, 2014	20.49	20.74	20.46	20.57
4799	NASDAQ	FFIC	Fri, Dec 26, 2014	20.41	20.57	20.27	20.41
4798	NASDAQ	FFIC	Wed, Dec 24, 2014	20.31	20.33	20.13	20.27
4797	NASDAQ	FFIC	Tue, Dec 23, 2014	20.20	20.39	20.10	20.24
4796	NASDAQ	FFIC	Mon, Dec 22, 2014	20.26	20.46	19.97	20.05
4795	NASDAQ	FFIC	Fri, Dec 19, 2014	20.07	20.31	20.05	20.29
4794	NASDAQ	FFIC	Thu, Dec 18, 2014	20.00	20.17	19.66	20.12
4793	NASDAQ	FFIC	Wed, Dec 17, 2014	19.36	19.89	19.30	19.87
4792	NASDAQ	FFIC	Tue, Dec 16, 2014	19.15	19.68	18.73	19.35
4791	NASDAQ	FFIC	Mon, Dec 15, 2014	19.31	19.42	19.03	19.16
4790	NASDAQ	FFIC	Fri, Dec 12, 2014	19.31	19.74	19.13	19.26
4789	NASDAQ	FFIC	Thu, Dec 11, 2014	19.66	19.92	19.55	19.60
4788	NASDAQ	FFIC	Wed, Dec 10, 2014	19.96	20.23	19.51	19.55
4787	NASDAQ	FFIC	Tue, Dec 9, 2014	19.41	20.12	19.17	20.09
4786	NASDAQ	FFIC	Mon, Dec 8, 2014	19.74	20.03	19.64	19.67
4785	NASDAQ	FFIC	Fri, Dec 5, 2014	19.64	20.00	19.64	19.75
4784	NASDAQ	FFIC	Thu, Dec 4, 2014	19.73	19.80	19.65	19.67
4783	NASDAQ	FFIC	Wed, Dec 3, 2014	19.35	19.80	19.35	19.69
4782	NASDAQ	FFIC	Tue, Dec 2, 2014	19.18	19.77	19.18	19.44
4781	NASDAQ	FFIC	Mon, Dec 1, 2014	19.22	19.72	19.07	19.09
4780	NASDAQ	FFIC	Fri, Nov 28, 2014	19.75	19.79	19.22	19.22
4779	NASDAQ	FFIC	Wed, Nov 26, 2014	19.75	19.78	19.66	19.70
4778	NASDAQ	FFIC	Tue, Nov 25, 2014	19.73	19.78	19.52	19.73
4777	NASDAQ	FFIC	Mon, Nov 24, 2014	19.38	19.74	19.32	19.74
4776	NASDAQ	FFIC	Fri, Nov 21, 2014	19.78	19.78	19.28	19.30
4775	NASDAQ	FFIC	Thu, Nov 20, 2014	19.33	19.59	19.28	19.56
4774	NASDAQ	FFIC	Wed, Nov 19, 2014	19.87	19.94	19.25	19.44
4773	NASDAQ	FFIC	Tue, Nov 18, 2014	19.93	20.00	19.75	19.85
4772	NASDAQ	FFIC	Mon, Nov 17, 2014	20.00	20.11	19.76	19.83
4771	NASDAQ	FFIC	Fri, Nov 14, 2014	20.32	20.37	20.00	20.02
4770	NASDAQ	FFIC	Thu, Nov 13, 2014	20.64	20.84	20.59	20.57
4769	NASDAQ	FFIC	Wed, Nov 12, 2014	20.08	20.68	20.08	20.56
4768	NASDAQ	FFIC	Tue, Nov 11, 2014	20.00	20.10	19.89	20.02
4767	NASDAQ	FFIC	Mon, Nov 10, 2014	19.88	20.00	19.75	20.00
4766	NASDAQ	FFIC	Fri, Nov 7, 2014	19.88	20.01	19.63	19.83
4765	NASDAQ	FFIC	Thu, Nov 6, 2014	19.74	19.95	19.59	19.93
4764	NASDAQ	FFIC	Wed, Nov 5, 2014	19.76	19.92	19.65	19.78
4763	NASDAQ	FFIC	Tue, Nov 4, 2014	19.80	19.92	19.51	19.66
4762	NASDAQ	FFIC	Mon, Nov 3, 2014	20.17	20.35	19.84	19.93
4761	NASDAQ	FFIC	Fri, Oct 31, 2014	20.46	20.46	19.63	20.14
4760	NASDAQ	FFIC	Thu, Oct 30, 2014	19.68	20.11	19.62	20.10
4759	NASDAQ	FFIC	Wed, Oct 29, 2014	19.50	19.98	18.90	19.84
4758	NASDAQ	FFIC	Tue, Oct 28, 2014	19.49	19.84	19.45	19.56
4757	NASDAQ	FFIC	Mon, Oct 27, 2014	19.27	19.50	19.01	19.46
4756	NASDAQ	FFIC	Fri, Oct 24, 2014	19.24	19.46	19.16	19.32
4755	NASDAQ	FFIC	Thu, Oct 23, 2014	19.22	19.41	18.43	19.17
4754	NASDAQ	FFIC	Wed, Oct 22, 2014	19.40	19.57	19.10	19.13
4753	NASDAQ	FFIC	Tue, Oct 21, 2014	19.43	19.57	19.19	19.40
4752	NASDAQ	FFIC	Mon, Oct 20, 2014	19.31	19.59	19.27	19.37
4751	NASDAQ	FFIC	Fri, Oct 17, 2014	19.70	19.84	19.37	19.42
4750	NASDAQ	FFIC	Thu, Oct 16, 2014	18.82	19.58	18.75	19.43
4749	NASDAQ	FFIC	Wed, Oct 15, 2014	18.62	19.13	18.34	19.09
4748	NASDAQ	FFIC	Tue, Oct 14, 2014	18.72	19.06	18.58	18.89
4747	NASDAQ	FFIC	Mon, Oct 13, 2014	17.96	18.63	17.96	18.53
4746	NASDAQ	FFIC	Fri, Oct 10, 2014	17.89	18.52	17.89	18.05
4745	NASDAQ	FFIC	Thu, Oct 9, 2014	18.65	18.65	17.98	18.01
4744	NASDAQ	FFIC	Wed, Oct 8, 2014	18.09	18.74	17.81	18.58
4743	NASDAQ	FFIC	Tue, Oct 7, 2014	17.99	18.70	17.70	18.19
4742	NASDAQ	FFIC	Mon, Oct 6, 2014	18.38	18.48	18.17	18.17
4741	NASDAQ	FFIC	Fri, Oct 3, 2014	18.43	18.64	18.42	18.42
4740	NASDAQ	FFIC	Thu, Oct 2, 2014	18.27	18.54	18.27	18.40
4739	NASDAQ	FFIC	Wed, Oct 1, 2014	18.31	18.45	18.12	18.32
4738	NASDAQ	FFIC	Tue, Sep 30, 2014	18.55	18.69	18.26	18.27
4737	NASDAQ	FFIC	Mon, Sep 29, 2014	18.53	18.60	18.31	18.46
4736	NASDAQ	FFIC	Fri, Sep 26, 2014	18.58	18.65	18.42	18.63
4735	NASDAQ	FFIC	Thu, Sep 25, 2014	18.84	18.85	18.55	18.56
4734	NASDAQ	FFIC	Wed, Sep 24, 2014	18.82	18.88	18.64	18.82
4733	NASDAQ	FFIC	Tue, Sep 23, 2014	19.00	19.20	18.76	18.78
4732	NASDAQ	FFIC	Mon, Sep 22, 2014	18.94	19.13	18.92	19.01
4731	NASDAQ	FFIC	Fri, Sep 19, 2014	19.37	19.44	19.02	19.04
4730	NASDAQ	FFIC	Thu, Sep 18, 2014	19.18	19.40	19.24	19.34
4729	NASDAQ	FFIC	Wed, Sep 17, 2014	19.05	19.30	19.04	19.13
4728	NASDAQ	FFIC	Tue, Sep 16, 2014	19.20	19.60	19.03	19.07
4727	NASDAQ	FFIC	Mon, Sep 15, 2014	19.24	19.29	19.06	19.21
4726	NASDAQ	FFIC	Fri, Sep 12, 2014	19.32	19.45	19.05	19.30
4725	NASDAQ	FFIC	Thu, Sep 11, 2014	19.10	19.36	19.10	19.28
4724	NASDAQ	FFIC	Wed, Sep 10, 2014	18.97	19.24	18.90	19.18
4723	NASDAQ	FFIC	Tue, Sep 9, 2014	19.27	19.27	18.89	18.98
4722	NASDAQ	FFIC	Mon, Sep 8, 2014	19.27	19.40	19.10	19.34
4721	NASDAQ	FFIC	Fri, Sep 5, 2014	19.06	19.59	19.06	19.22
4720	NASDAQ	FFIC	Thu, Sep 4, 2014	19.42	19.42	19.13	19.16
4719	NASDAQ	FFIC	Wed, Sep 3, 2014	19.42	19.49	19.09	19.17
4718	NASDAQ	FFIC	Tue, Sep 2, 2014	19.30	19.57	19.25	19.50
4717	NASDAQ	FFIC	Fri, Aug 29, 2014	19.09	19.33	18.94	19.30
4716	NASDAQ	FFIC	Thu, Aug 28, 2014	19.06	19.22	19.00	19.09
4715	NASDAQ	FFIC	Wed, Aug 27, 2014	19.33	19.33	19.12	19.18
4714	NASDAQ	FFIC	Tue, Aug 26, 2014	19.20	19.38	19.20	19.33
4713	NASDAQ	FFIC	Mon, Aug 25, 2014	19.41	19.46	19.14	19.25
4712	NASDAQ	FFIC	Fri, Aug 22, 2014	19.27	19.52	19.16	19.33
4711	NASDAQ	FFIC	Thu, Aug 21, 2014	19.02	19.43	18.93	19.35
4710	NASDAQ	FFIC	Wed, Aug 20, 2014	19.20	19.34	19.00	19.05
4709	NASDAQ	FFIC	Tue, Aug 19, 2014	19.15	19.28	19.08	19.16
4708	NASDAQ	FFIC	Mon, Aug 18, 2014	19.08	19.18	18.91	19.17
4707	NASDAQ	FFIC	Fri, Aug 15, 2014	19.27	19.28	18.76	18.89
4706	NASDAQ	FFIC	Thu, Aug 14, 2014	19.05	19.14	18.94	19.05
4705	NASDAQ	FFIC	Wed, Aug 13, 2014	18.90	19.10	18.82	19.07
4704	NASDAQ	FFIC	Tue, Aug 12, 2014	18.82	18.97	18.69	18.85
4703	NASDAQ	FFIC	Mon, Aug 11, 2014	18.85	19.02	18.58	18.86
4702	NASDAQ	FFIC	Fri, Aug 8, 2014	18.64	18.90	18.50	18.73
4701	NASDAQ	FFIC	Thu, Aug 7, 2014	18.78	18.79	18.55	18.64
4700	NASDAQ	FFIC	Wed, Aug 6, 2014	18.49	18.89	18.39	18.74
4699	NASDAQ	FFIC	Tue, Aug 5, 2014	18.46	18.71	18.40	18.56
4698	NASDAQ	FFIC	Mon, Aug 4, 2014	18.53	18.72	18.28	18.59
4697	NASDAQ	FFIC	Fri, Aug 1, 2014	18.62	18.83	18.18	18.45
4696	NASDAQ	FFIC	Thu, Jul 31, 2014	19.14	19.36	18.52	18.58
4695	NASDAQ	FFIC	Wed, Jul 30, 2014	19.47	19.69	19.05	19.36
4694	NASDAQ	FFIC	Tue, Jul 29, 2014	19.28	19.52	19.06	19.41
4693	NASDAQ	FFIC	Mon, Jul 28, 2014	19.34	19.34	19.01	19.25
4692	NASDAQ	FFIC	Fri, Jul 25, 2014	19.04	19.37	19.04	19.26
4691	NASDAQ	FFIC	Thu, Jul 24, 2014	19.15	19.34	19.03	19.25
4690	NASDAQ	FFIC	Wed, Jul 23, 2014	19.05	19.19	18.88	19.05
4689	NASDAQ	FFIC	Tue, Jul 22, 2014	19.24	19.31	18.95	19.03
4688	NASDAQ	FFIC	Mon, Jul 21, 2014	19.25	19.25	18.96	19.07
4687	NASDAQ	FFIC	Fri, Jul 18, 2014	19.17	19.60	19.17	19.36
4686	NASDAQ	FFIC	Thu, Jul 17, 2014	19.12	19.38	19.11	19.23
4685	NASDAQ	FFIC	Wed, Jul 16, 2014	19.50	19.58	19.13	19.31
4684	NASDAQ	FFIC	Tue, Jul 15, 2014	19.57	19.72	18.40	19.43
4683	NASDAQ	FFIC	Mon, Jul 14, 2014	19.73	19.73	19.39	19.51
4682	NASDAQ	FFIC	Fri, Jul 11, 2014	19.50	19.60	19.12	19.49
4681	NASDAQ	FFIC	Thu, Jul 10, 2014	19.55	19.69	19.43	19.54
4680	NASDAQ	FFIC	Wed, Jul 9, 2014	20.18	20.18	19.87	19.90
4679	NASDAQ	FFIC	Tue, Jul 8, 2014	20.27	20.27	20.07	20.08
4678	NASDAQ	FFIC	Mon, Jul 7, 2014	20.56	20.56	20.31	20.36
4677	NASDAQ	FFIC	Thu, Jul 3, 2014	20.75	20.79	20.53	20.63
4676	NASDAQ	FFIC	Wed, Jul 2, 2014	20.89	20.97	20.59	20.66
4675	NASDAQ	FFIC	Tue, Jul 1, 2014	20.53	21.37	20.53	20.98
4674	NASDAQ	FFIC	Mon, Jun 30, 2014	20.61	20.89	20.40	20.55
4673	NASDAQ	FFIC	Fri, Jun 27, 2014	20.30	20.74	20.30	20.72
4672	NASDAQ	FFIC	Thu, Jun 26, 2014	20.37	20.54	20.23	20.48
4671	NASDAQ	FFIC	Wed, Jun 25, 2014	20.07	20.44	19.92	20.44
4670	NASDAQ	FFIC	Tue, Jun 24, 2014	20.22	20.69	20.05	20.24
4669	NASDAQ	FFIC	Mon, Jun 23, 2014	20.36	20.45	20.10	20.31
4668	NASDAQ	FFIC	Fri, Jun 20, 2014	20.34	20.50	20.07	20.37
4667	NASDAQ	FFIC	Thu, Jun 19, 2014	20.39	20.39	20.14	20.22
4666	NASDAQ	FFIC	Wed, Jun 18, 2014	20.24	20.40	20.11	20.37
4665	NASDAQ	FFIC	Tue, Jun 17, 2014	19.80	20.32	19.70	20.24
4664	NASDAQ	FFIC	Mon, Jun 16, 2014	19.86	19.90	19.61	19.86
4663	NASDAQ	FFIC	Fri, Jun 13, 2014	20.30	20.30	19.92	19.95
4662	NASDAQ	FFIC	Thu, Jun 12, 2014	20.23	20.24	20.00	20.20
4661	NASDAQ	FFIC	Wed, Jun 11, 2014	20.48	20.55	20.17	20.32
4660	NASDAQ	FFIC	Tue, Jun 10, 2014	20.65	20.69	20.35	20.65
4659	NASDAQ	FFIC	Mon, Jun 9, 2014	20.45	20.86	20.31	20.75
4658	NASDAQ	FFIC	Fri, Jun 6, 2014	20.48	20.80	19.98	20.54
4657	NASDAQ	FFIC	Thu, Jun 5, 2014	19.64	20.36	19.55	20.33
4656	NASDAQ	FFIC	Wed, Jun 4, 2014	19.59	19.75	19.55	19.64
4655	NASDAQ	FFIC	Tue, Jun 3, 2014	19.71	20.13	19.70	19.85
4654	NASDAQ	FFIC	Mon, Jun 2, 2014	19.92	19.93	19.66	19.80
4653	NASDAQ	FFIC	Fri, May 30, 2014	19.98	20.09	19.81	19.89
4652	NASDAQ	FFIC	Thu, May 29, 2014	20.00	20.04	19.88	19.91
4651	NASDAQ	FFIC	Wed, May 28, 2014	20.00	20.05	19.88	19.89
4650	NASDAQ	FFIC	Tue, May 27, 2014	19.88	20.24	19.82	20.15
4649	NASDAQ	FFIC	Fri, May 23, 2014	19.69	19.84	19.60	19.81
4648	NASDAQ	FFIC	Thu, May 22, 2014	19.38	19.76	19.38	19.65
4647	NASDAQ	FFIC	Wed, May 21, 2014	19.64	19.78	19.20	19.38
4646	NASDAQ	FFIC	Tue, May 20, 2014	19.45	19.52	19.18	19.42
4645	NASDAQ	FFIC	Mon, May 19, 2014	19.24	19.60	19.19	19.54
4644	NASDAQ	FFIC	Fri, May 16, 2014	19.21	19.27	18.97	19.27
4643	NASDAQ	FFIC	Thu, May 15, 2014	19.27	19.33	18.95	19.26
4642	NASDAQ	FFIC	Wed, May 14, 2014	20.03	20.06	19.34	19.45
4641	NASDAQ	FFIC	Tue, May 13, 2014	20.33	20.50	20.05	20.06
4640	NASDAQ	FFIC	Mon, May 12, 2014	20.17	20.58	20.06	20.44
4639	NASDAQ	FFIC	Fri, May 9, 2014	19.59	20.02	19.41	19.99
4638	NASDAQ	FFIC	Thu, May 8, 2014	19.68	20.03	19.65	19.69
4637	NASDAQ	FFIC	Wed, May 7, 2014	19.52	19.84	19.44	19.80
4636	NASDAQ	FFIC	Tue, May 6, 2014	19.60	19.89	19.50	19.55
4635	NASDAQ	FFIC	Mon, May 5, 2014	19.75	20.12	19.57	19.76
4634	NASDAQ	FFIC	Fri, May 2, 2014	19.91	20.24	19.86	19.98
4633	NASDAQ	FFIC	Thu, May 1, 2014	19.60	20.14	19.42	19.82
4632	NASDAQ	FFIC	Wed, Apr 30, 2014	19.00	19.48	18.83	19.24
4631	NASDAQ	FFIC	Tue, Apr 29, 2014	19.50	19.59	18.97	19.13
4630	NASDAQ	FFIC	Mon, Apr 28, 2014	19.66	19.89	19.28	19.35
4629	NASDAQ	FFIC	Fri, Apr 25, 2014	19.73	19.97	19.57	19.62
4628	NASDAQ	FFIC	Thu, Apr 24, 2014	20.16	20.30	19.72	19.87
4627	NASDAQ	FFIC	Wed, Apr 23, 2014	20.19	20.40	20.07	20.09
4626	NASDAQ	FFIC	Tue, Apr 22, 2014	19.81	20.39	19.81	20.30
4625	NASDAQ	FFIC	Mon, Apr 21, 2014	19.99	20.15	19.83	19.85
4624	NASDAQ	FFIC	Thu, Apr 17, 2014	19.73	20.26	19.73	20.03
4623	NASDAQ	FFIC	Wed, Apr 16, 2014	19.99	19.99	19.67	19.83
4622	NASDAQ	FFIC	Tue, Apr 15, 2014	19.94	20.13	19.48	19.88
4621	NASDAQ	FFIC	Mon, Apr 14, 2014	20.16	20.46	19.76	19.88
4620	NASDAQ	FFIC	Fri, Apr 11, 2014	20.03	20.23	19.82	19.91
4619	NASDAQ	FFIC	Thu, Apr 10, 2014	20.56	20.60	20.04	20.08
4618	NASDAQ	FFIC	Wed, Apr 9, 2014	20.78	20.79	20.46	20.66
4617	NASDAQ	FFIC	Tue, Apr 8, 2014	20.67	20.99	20.52	20.65
4616	NASDAQ	FFIC	Mon, Apr 7, 2014	20.81	20.88	20.47	20.71
4615	NASDAQ	FFIC	Fri, Apr 4, 2014	21.57	21.57	20.81	20.95
4614	NASDAQ	FFIC	Thu, Apr 3, 2014	21.59	21.75	21.30	21.45
4613	NASDAQ	FFIC	Wed, Apr 2, 2014	21.48	21.64	21.33	21.58
4612	NASDAQ	FFIC	Tue, Apr 1, 2014	21.07	21.54	20.87	21.50
4611	NASDAQ	FFIC	Mon, Mar 31, 2014	20.87	21.14	20.85	21.07
4610	NASDAQ	FFIC	Fri, Mar 28, 2014	20.81	21.18	20.60	20.66
4609	NASDAQ	FFIC	Thu, Mar 27, 2014	20.94	21.17	20.77	20.82
4608	NASDAQ	FFIC	Wed, Mar 26, 2014	21.66	21.91	21.00	21.00
4607	NASDAQ	FFIC	Tue, Mar 25, 2014	21.53	21.71	21.26	21.47
4606	NASDAQ	FFIC	Mon, Mar 24, 2014	21.51	21.63	21.29	21.42
4605	NASDAQ	FFIC	Fri, Mar 21, 2014	21.45	21.78	21.40	21.51
4604	NASDAQ	FFIC	Thu, Mar 20, 2014	21.13	21.42	21.13	21.41
4603	NASDAQ	FFIC	Wed, Mar 19, 2014	21.40	21.43	21.10	21.22
4602	NASDAQ	FFIC	Tue, Mar 18, 2014	21.06	21.39	20.87	21.39
4601	NASDAQ	FFIC	Mon, Mar 17, 2014	20.99	21.08	20.90	20.96
4600	NASDAQ	FFIC	Fri, Mar 14, 2014	20.64	20.99	20.61	20.88
4599	NASDAQ	FFIC	Thu, Mar 13, 2014	21.12	21.12	20.63	20.77
4598	NASDAQ	FFIC	Wed, Mar 12, 2014	20.93	21.13	20.84	21.02
4597	NASDAQ	FFIC	Tue, Mar 11, 2014	21.17	21.23	20.91	21.09
4596	NASDAQ	FFIC	Mon, Mar 10, 2014	21.11	21.40	20.99	21.21
4595	NASDAQ	FFIC	Fri, Mar 7, 2014	21.26	21.40	21.03	21.17
4594	NASDAQ	FFIC	Thu, Mar 6, 2014	21.11	21.25	21.02	21.17
4593	NASDAQ	FFIC	Wed, Mar 5, 2014	21.08	21.15	20.96	21.10
4592	NASDAQ	FFIC	Tue, Mar 4, 2014	20.67	21.38	20.67	21.21
4591	NASDAQ	FFIC	Mon, Mar 3, 2014	20.47	20.67	20.35	20.52
4590	NASDAQ	FFIC	Fri, Feb 28, 2014	20.81	21.10	20.67	20.72
4589	NASDAQ	FFIC	Thu, Feb 27, 2014	20.49	20.78	20.41	20.75
4588	NASDAQ	FFIC	Wed, Feb 26, 2014	20.33	20.60	20.29	20.59
4587	NASDAQ	FFIC	Tue, Feb 25, 2014	20.26	20.41	20.04	20.21
4586	NASDAQ	FFIC	Mon, Feb 24, 2014	20.01	20.61	20.01	20.32
4585	NASDAQ	FFIC	Fri, Feb 21, 2014	20.01	20.24	19.82	20.04
4584	NASDAQ	FFIC	Thu, Feb 20, 2014	19.64	20.09	19.64	19.90
4583	NASDAQ	FFIC	Wed, Feb 19, 2014	20.38	20.43	19.64	19.67
4582	NASDAQ	FFIC	Tue, Feb 18, 2014	20.34	20.72	20.22	20.52
4581	NASDAQ	FFIC	Fri, Feb 14, 2014	20.27	20.49	19.99	20.37
4580	NASDAQ	FFIC	Thu, Feb 13, 2014	19.68	20.33	19.68	20.26
4579	NASDAQ	FFIC	Wed, Feb 12, 2014	19.68	19.91	19.68	19.89
4578	NASDAQ	FFIC	Tue, Feb 11, 2014	19.25	19.74	19.19	19.72
4577	NASDAQ	FFIC	Mon, Feb 10, 2014	19.51	19.51	19.09	19.24
4576	NASDAQ	FFIC	Fri, Feb 7, 2014	19.46	19.52	19.12	19.45
4575	NASDAQ	FFIC	Thu, Feb 6, 2014	19.51	19.66	19.37	19.44
4574	NASDAQ	FFIC	Wed, Feb 5, 2014	19.73	19.89	19.39	19.47
4573	NASDAQ	FFIC	Tue, Feb 4, 2014	19.67	20.14	19.25	19.85
4572	NASDAQ	FFIC	Mon, Feb 3, 2014	20.46	20.82	19.52	19.64
4571	NASDAQ	FFIC	Fri, Jan 31, 2014	20.59	20.90	20.53	20.54
4570	NASDAQ	FFIC	Thu, Jan 30, 2014	20.70	21.05	20.45	20.98
4569	NASDAQ	FFIC	Wed, Jan 29, 2014	20.78	20.93	20.49	20.58
4568	NASDAQ	FFIC	Tue, Jan 28, 2014	21.20	21.20	20.34	20.86
4567	NASDAQ	FFIC	Mon, Jan 27, 2014	20.49	20.49	19.75	19.79
4566	NASDAQ	FFIC	Fri, Jan 24, 2014	20.24	20.30	19.79	20.03
4565	NASDAQ	FFIC	Thu, Jan 23, 2014	20.38	21.20	20.15	20.36
4564	NASDAQ	FFIC	Wed, Jan 22, 2014	20.58	20.60	20.37	20.54
4563	NASDAQ	FFIC	Tue, Jan 21, 2014	20.24	20.59	20.24	20.59
4562	NASDAQ	FFIC	Fri, Jan 17, 2014	20.10	20.33	20.00	20.13
4561	NASDAQ	FFIC	Thu, Jan 16, 2014	20.27	20.30	19.98	20.08
4560	NASDAQ	FFIC	Wed, Jan 15, 2014	20.17	20.50	20.09	20.30
4559	NASDAQ	FFIC	Tue, Jan 14, 2014	20.13	20.34	19.93	20.15
4558	NASDAQ	FFIC	Mon, Jan 13, 2014	19.94	20.47	19.90	19.99
4557	NASDAQ	FFIC	Fri, Jan 10, 2014	20.29	20.49	20.04	20.08
4556	NASDAQ	FFIC	Thu, Jan 9, 2014	20.16	20.49	20.15	20.25
4555	NASDAQ	FFIC	Wed, Jan 8, 2014	20.02	20.24	19.80	20.14
4554	NASDAQ	FFIC	Tue, Jan 7, 2014	20.09	20.30	19.88	19.99
4553	NASDAQ	FFIC	Mon, Jan 6, 2014	20.29	20.32	20.05	20.07
4552	NASDAQ	FFIC	Fri, Jan 3, 2014	20.30	20.46	20.14	20.26
4551	NASDAQ	FFIC	Thu, Jan 2, 2014	20.18	20.47	20.08	20.29
4550	NASDAQ	FFIC	Tue, Dec 31, 2013	20.86	21.11	20.69	20.70
4549	NASDAQ	FFIC	Mon, Dec 30, 2013	20.91	20.94	20.80	20.81
4548	NASDAQ	FFIC	Fri, Dec 27, 2013	21.06	21.06	20.86	20.98
4547	NASDAQ	FFIC	Thu, Dec 26, 2013	21.13	21.20	20.81	20.97
4546	NASDAQ	FFIC	Tue, Dec 24, 2013	20.95	21.23	20.93	21.01
4545	NASDAQ	FFIC	Mon, Dec 23, 2013	20.81	20.98	20.76	20.98
4544	NASDAQ	FFIC	Fri, Dec 20, 2013	20.58	20.87	20.57	20.67
4543	NASDAQ	FFIC	Thu, Dec 19, 2013	20.74	20.80	20.45	20.48
4542	NASDAQ	FFIC	Wed, Dec 18, 2013	20.24	20.83	20.11	20.81
4541	NASDAQ	FFIC	Tue, Dec 17, 2013	20.24	20.30	20.03	20.25
4540	NASDAQ	FFIC	Mon, Dec 16, 2013	20.29	20.35	20.21	20.30
4539	NASDAQ	FFIC	Fri, Dec 13, 2013	20.37	20.51	20.21	20.27
4538	NASDAQ	FFIC	Thu, Dec 12, 2013	20.15	20.47	20.05	20.29
4537	NASDAQ	FFIC	Wed, Dec 11, 2013	20.39	20.49	20.11	20.20
4536	NASDAQ	FFIC	Tue, Dec 10, 2013	20.72	20.72	20.37	20.42
4535	NASDAQ	FFIC	Mon, Dec 9, 2013	21.06	21.06	20.54	20.74
4534	NASDAQ	FFIC	Fri, Dec 6, 2013	21.18	21.47	20.80	20.99
4533	NASDAQ	FFIC	Thu, Dec 5, 2013	20.76	21.00	20.60	20.96
4532	NASDAQ	FFIC	Wed, Dec 4, 2013	20.62	20.98	20.35	20.81
4531	NASDAQ	FFIC	Tue, Dec 3, 2013	20.54	21.09	20.27	20.85
4530	NASDAQ	FFIC	Mon, Dec 2, 2013	21.62	21.70	21.05	21.16
4529	NASDAQ	FFIC	Fri, Nov 29, 2013	21.60	21.70	21.55	21.61
4528	NASDAQ	FFIC	Wed, Nov 27, 2013	21.36	21.60	21.18	21.49
4527	NASDAQ	FFIC	Tue, Nov 26, 2013	21.35	21.43	21.23	21.36
4526	NASDAQ	FFIC	Mon, Nov 25, 2013	21.06	21.59	21.03	21.26
4525	NASDAQ	FFIC	Fri, Nov 22, 2013	21.00	21.25	20.56	21.11
4524	NASDAQ	FFIC	Thu, Nov 21, 2013	20.41	20.96	20.39	20.96
4523	NASDAQ	FFIC	Wed, Nov 20, 2013	20.04	20.40	19.82	20.38
4522	NASDAQ	FFIC	Tue, Nov 19, 2013	19.89	20.16	19.84	19.96
4521	NASDAQ	FFIC	Mon, Nov 18, 2013	19.92	20.19	19.54	19.93
4520	NASDAQ	FFIC	Fri, Nov 15, 2013	19.99	20.03	19.74	19.90
4519	NASDAQ	FFIC	Thu, Nov 14, 2013	20.00	20.11	19.80	20.03
4518	NASDAQ	FFIC	Wed, Nov 13, 2013	19.73	20.05	19.64	20.04
4517	NASDAQ	FFIC	Tue, Nov 12, 2013	19.99	20.03	19.66	19.82
4516	NASDAQ	FFIC	Mon, Nov 11, 2013	20.30	20.30	19.99	20.06
4515	NASDAQ	FFIC	Fri, Nov 8, 2013	19.56	20.37	19.56	20.27
4514	NASDAQ	FFIC	Thu, Nov 7, 2013	19.99	19.99	19.56	19.58
4513	NASDAQ	FFIC	Wed, Nov 6, 2013	19.87	19.98	19.80	19.92
4512	NASDAQ	FFIC	Tue, Nov 5, 2013	19.82	20.40	19.48	19.80
4511	NASDAQ	FFIC	Mon, Nov 4, 2013	20.00	20.00	19.79	19.88
4510	NASDAQ	FFIC	Fri, Nov 1, 2013	20.05	20.16	19.76	19.88
4509	NASDAQ	FFIC	Thu, Oct 31, 2013	20.20	20.43	20.02	20.09
4508	NASDAQ	FFIC	Wed, Oct 30, 2013	20.30	20.39	19.53	20.25
4507	NASDAQ	FFIC	Tue, Oct 29, 2013	20.16	20.30	20.04	20.28
4506	NASDAQ	FFIC	Mon, Oct 28, 2013	20.15	20.23	20.06	20.15
4505	NASDAQ	FFIC	Fri, Oct 25, 2013	20.10	20.10	20.02	20.10
4504	NASDAQ	FFIC	Thu, Oct 24, 2013	20.15	20.15	19.91	20.02
4503	NASDAQ	FFIC	Wed, Oct 23, 2013	19.65	20.00	19.48	19.96
4502	NASDAQ	FFIC	Tue, Oct 22, 2013	19.37	19.78	19.00	19.72
4501	NASDAQ	FFIC	Mon, Oct 21, 2013	19.55	19.60	19.21	19.35
4500	NASDAQ	FFIC	Fri, Oct 18, 2013	19.64	19.64	19.19	19.57
4499	NASDAQ	FFIC	Thu, Oct 17, 2013	19.10	19.61	19.09	19.45
4498	NASDAQ	FFIC	Wed, Oct 16, 2013	19.12	19.30	19.04	19.15
4497	NASDAQ	FFIC	Tue, Oct 15, 2013	19.02	19.14	19.00	19.01
4496	NASDAQ	FFIC	Mon, Oct 14, 2013	18.87	19.07	18.82	19.07
4495	NASDAQ	FFIC	Fri, Oct 11, 2013	18.76	19.05	18.62	19.01
4494	NASDAQ	FFIC	Thu, Oct 10, 2013	18.45	18.68	18.28	18.64
4493	NASDAQ	FFIC	Wed, Oct 9, 2013	18.31	18.33	18.20	18.24
4492	NASDAQ	FFIC	Tue, Oct 8, 2013	18.25	18.31	18.15	18.20
4491	NASDAQ	FFIC	Mon, Oct 7, 2013	18.25	18.36	18.06	18.20
4490	NASDAQ	FFIC	Fri, Oct 4, 2013	18.07	18.50	18.07	18.40
4489	NASDAQ	FFIC	Thu, Oct 3, 2013	18.18	18.30	17.96	18.12
4488	NASDAQ	FFIC	Wed, Oct 2, 2013	18.38	18.47	18.16	18.20
4487	NASDAQ	FFIC	Tue, Oct 1, 2013	18.41	18.50	18.40	18.48
4486	NASDAQ	FFIC	Mon, Sep 30, 2013	18.17	18.48	17.52	18.45
4485	NASDAQ	FFIC	Fri, Sep 27, 2013	18.36	18.56	18.31	18.36
4484	NASDAQ	FFIC	Thu, Sep 26, 2013	18.42	18.52	18.34	18.50
4483	NASDAQ	FFIC	Wed, Sep 25, 2013	18.72	18.73	18.19	18.44
4482	NASDAQ	FFIC	Tue, Sep 24, 2013	18.46	18.83	18.36	18.67
4481	NASDAQ	FFIC	Mon, Sep 23, 2013	18.62	18.62	18.41	18.50
4480	NASDAQ	FFIC	Fri, Sep 20, 2013	18.36	18.85	18.22	18.63
4479	NASDAQ	FFIC	Thu, Sep 19, 2013	18.48	18.48	18.03	18.31
4478	NASDAQ	FFIC	Wed, Sep 18, 2013	18.61	18.86	18.39	18.48
4477	NASDAQ	FFIC	Tue, Sep 17, 2013	18.18	18.66	18.14	18.64
4476	NASDAQ	FFIC	Mon, Sep 16, 2013	18.32	18.32	18.14	18.20
4475	NASDAQ	FFIC	Fri, Sep 13, 2013	18.15	18.18	18.08	18.10
4474	NASDAQ	FFIC	Thu, Sep 12, 2013	18.19	18.32	18.08	18.08
4473	NASDAQ	FFIC	Wed, Sep 11, 2013	18.23	18.31	18.11	18.21
4472	NASDAQ	FFIC	Tue, Sep 10, 2013	18.38	18.38	18.10	18.31
4471	NASDAQ	FFIC	Mon, Sep 9, 2013	18.20	18.27	18.08	18.27
4470	NASDAQ	FFIC	Fri, Sep 6, 2013	18.46	18.55	17.99	18.14
4469	NASDAQ	FFIC	Thu, Sep 5, 2013	18.22	18.51	18.12	18.33
4468	NASDAQ	FFIC	Wed, Sep 4, 2013	18.07	18.26	18.07	18.20
4467	NASDAQ	FFIC	Tue, Sep 3, 2013	18.07	18.50	17.99	18.14
4466	NASDAQ	FFIC	Fri, Aug 30, 2013	18.16	18.16	17.78	17.90
4465	NASDAQ	FFIC	Thu, Aug 29, 2013	18.16	18.30	18.07	18.21
4464	NASDAQ	FFIC	Wed, Aug 28, 2013	18.08	18.23	18.01	18.15
4463	NASDAQ	FFIC	Tue, Aug 27, 2013	18.71	18.84	18.05	18.06
4462	NASDAQ	FFIC	Mon, Aug 26, 2013	19.07	19.19	18.95	18.97
4461	NASDAQ	FFIC	Fri, Aug 23, 2013	18.99	19.22	18.86	19.05
4460	NASDAQ	FFIC	Thu, Aug 22, 2013	18.68	19.06	18.09	19.00
4459	NASDAQ	FFIC	Wed, Aug 21, 2013	18.94	18.95	18.63	18.65
4458	NASDAQ	FFIC	Tue, Aug 20, 2013	18.84	19.04	18.81	19.03
4457	NASDAQ	FFIC	Mon, Aug 19, 2013	19.08	19.33	18.82	18.85
4456	NASDAQ	FFIC	Fri, Aug 16, 2013	18.90	19.28	18.90	19.03
4455	NASDAQ	FFIC	Thu, Aug 15, 2013	19.20	19.30	18.90	19.00
4454	NASDAQ	FFIC	Wed, Aug 14, 2013	19.25	19.39	19.25	19.25
4453	NASDAQ	FFIC	Tue, Aug 13, 2013	19.45	19.47	19.16	19.29
4452	NASDAQ	FFIC	Mon, Aug 12, 2013	19.22	19.50	19.22	19.45
4451	NASDAQ	FFIC	Fri, Aug 9, 2013	19.28	19.50	19.28	19.40
4450	NASDAQ	FFIC	Thu, Aug 8, 2013	19.43	19.47	19.28	19.36
4449	NASDAQ	FFIC	Wed, Aug 7, 2013	19.29	19.40	19.24	19.28
4448	NASDAQ	FFIC	Tue, Aug 6, 2013	19.50	19.54	19.33	19.38
4447	NASDAQ	FFIC	Mon, Aug 5, 2013	19.30	19.88	19.30	19.56
4446	NASDAQ	FFIC	Fri, Aug 2, 2013	19.25	19.45	19.15	19.41
4445	NASDAQ	FFIC	Thu, Aug 1, 2013	19.14	19.36	19.04	19.35
4444	NASDAQ	FFIC	Wed, Jul 31, 2013	19.09	19.18	18.94	18.96
4443	NASDAQ	FFIC	Tue, Jul 30, 2013	19.11	19.18	18.94	19.04
4442	NASDAQ	FFIC	Mon, Jul 29, 2013	19.18	19.32	19.02	19.03
4441	NASDAQ	FFIC	Fri, Jul 26, 2013	18.92	19.30	18.90	19.22
4440	NASDAQ	FFIC	Thu, Jul 25, 2013	18.87	19.08	18.77	19.07
4439	NASDAQ	FFIC	Wed, Jul 24, 2013	18.50	19.12	18.17	18.75
4438	NASDAQ	FFIC	Tue, Jul 23, 2013	18.41	18.43	18.19	18.34
4437	NASDAQ	FFIC	Mon, Jul 22, 2013	18.16	18.40	18.09	18.34
4436	NASDAQ	FFIC	Fri, Jul 19, 2013	18.25	18.33	18.11	18.24
4435	NASDAQ	FFIC	Thu, Jul 18, 2013	17.92	18.33	17.92	18.24
4434	NASDAQ	FFIC	Wed, Jul 17, 2013	17.92	18.00	17.74	17.86
4433	NASDAQ	FFIC	Tue, Jul 16, 2013	17.95	18.05	17.51	17.88
4432	NASDAQ	FFIC	Mon, Jul 15, 2013	17.75	17.99	17.72	17.94
4431	NASDAQ	FFIC	Fri, Jul 12, 2013	17.69	17.83	17.56	17.68
4430	NASDAQ	FFIC	Thu, Jul 11, 2013	17.90	17.97	17.67	17.69
4429	NASDAQ	FFIC	Wed, Jul 10, 2013	17.76	17.94	17.60	17.77
4428	NASDAQ	FFIC	Tue, Jul 9, 2013	17.58	17.91	17.42	17.82
4427	NASDAQ	FFIC	Mon, Jul 8, 2013	17.48	17.57	17.36	17.44
4426	NASDAQ	FFIC	Fri, Jul 5, 2013	17.24	17.36	17.03	17.33
4425	NASDAQ	FFIC	Wed, Jul 3, 2013	16.89	17.09	16.84	16.99
4424	NASDAQ	FFIC	Tue, Jul 2, 2013	16.61	16.93	16.61	16.91
4423	NASDAQ	FFIC	Mon, Jul 1, 2013	16.54	17.00	16.40	16.67
4422	NASDAQ	FFIC	Fri, Jun 28, 2013	16.55	16.67	16.40	16.45
4421	NASDAQ	FFIC	Thu, Jun 27, 2013	16.35	16.64	16.34	16.54
4420	NASDAQ	FFIC	Wed, Jun 26, 2013	16.22	16.41	16.07	16.28
4419	NASDAQ	FFIC	Tue, Jun 25, 2013	15.94	16.19	15.71	16.18
4418	NASDAQ	FFIC	Mon, Jun 24, 2013	15.78	15.99	15.64	15.80
4417	NASDAQ	FFIC	Fri, Jun 21, 2013	15.81	15.95	15.69	15.92
4416	NASDAQ	FFIC	Thu, Jun 20, 2013	15.61	15.83	15.61	15.74
4415	NASDAQ	FFIC	Wed, Jun 19, 2013	16.00	16.02	15.77	15.81
4414	NASDAQ	FFIC	Tue, Jun 18, 2013	15.97	16.15	15.93	16.01
4413	NASDAQ	FFIC	Mon, Jun 17, 2013	15.84	16.01	15.83	15.99
4412	NASDAQ	FFIC	Fri, Jun 14, 2013	15.71	15.72	15.52	15.70
4411	NASDAQ	FFIC	Thu, Jun 13, 2013	15.45	15.76	15.39	15.69
4410	NASDAQ	FFIC	Wed, Jun 12, 2013	15.70	15.77	15.46	15.47
4409	NASDAQ	FFIC	Tue, Jun 11, 2013	15.62	15.82	15.51	15.64
4408	NASDAQ	FFIC	Mon, Jun 10, 2013	15.66	15.81	15.54	15.79
4407	NASDAQ	FFIC	Fri, Jun 7, 2013	15.62	15.68	15.47	15.64
4406	NASDAQ	FFIC	Thu, Jun 6, 2013	15.47	15.63	15.32	15.50
4405	NASDAQ	FFIC	Wed, Jun 5, 2013	15.54	15.71	15.37	15.45
4404	NASDAQ	FFIC	Tue, Jun 4, 2013	15.90	15.98	15.50	15.69
4403	NASDAQ	FFIC	Mon, Jun 3, 2013	15.62	15.98	15.45	15.87
4402	NASDAQ	FFIC	Fri, May 31, 2013	15.71	15.79	15.61	15.63
4401	NASDAQ	FFIC	Thu, May 30, 2013	15.54	15.83	15.44	15.76
4400	NASDAQ	FFIC	Wed, May 29, 2013	15.69	15.69	15.41	15.49
4399	NASDAQ	FFIC	Tue, May 28, 2013	15.91	16.03	15.60	15.74
4398	NASDAQ	FFIC	Fri, May 24, 2013	15.57	15.79	15.46	15.71
4397	NASDAQ	FFIC	Thu, May 23, 2013	15.62	15.79	15.57	15.60
4396	NASDAQ	FFIC	Wed, May 22, 2013	15.82	15.93	15.65	15.79
4395	NASDAQ	FFIC	Tue, May 21, 2013	15.64	15.67	15.57	15.60
4394	NASDAQ	FFIC	Mon, May 20, 2013	15.63	15.69	15.58	15.59
4393	NASDAQ	FFIC	Fri, May 17, 2013	15.94	16.02	15.67	15.72
4392	NASDAQ	FFIC	Thu, May 16, 2013	15.69	15.97	15.62	15.93
4391	NASDAQ	FFIC	Wed, May 15, 2013	15.61	15.84	15.58	15.69
4390	NASDAQ	FFIC	Tue, May 14, 2013	15.41	15.73	15.41	15.69
4389	NASDAQ	FFIC	Mon, May 13, 2013	15.38	15.55	15.36	15.43
4388	NASDAQ	FFIC	Fri, May 10, 2013	15.54	15.54	15.38	15.40
4387	NASDAQ	FFIC	Thu, May 9, 2013	15.70	15.73	15.49	15.50
4386	NASDAQ	FFIC	Wed, May 8, 2013	15.68	15.75	15.54	15.68
4385	NASDAQ	FFIC	Tue, May 7, 2013	15.55	15.75	15.54	15.72
4384	NASDAQ	FFIC	Mon, May 6, 2013	15.34	15.52	15.26	15.49
4383	NASDAQ	FFIC	Fri, May 3, 2013	15.33	15.42	15.20	15.30
4382	NASDAQ	FFIC	Thu, May 2, 2013	15.09	15.28	15.02	15.19
4381	NASDAQ	FFIC	Wed, May 1, 2013	15.15	15.19	15.05	15.07
4380	NASDAQ	FFIC	Tue, Apr 30, 2013	15.15	15.29	15.10	15.18
4379	NASDAQ	FFIC	Mon, Apr 29, 2013	15.30	15.31	15.02	15.20
4378	NASDAQ	FFIC	Fri, Apr 26, 2013	15.34	15.40	15.09	15.26
4377	NASDAQ	FFIC	Thu, Apr 25, 2013	15.41	15.51	15.31	15.35
4376	NASDAQ	FFIC	Wed, Apr 24, 2013	15.92	15.97	15.17	15.39
4375	NASDAQ	FFIC	Tue, Apr 23, 2013	16.11	16.36	15.98	16.36
4374	NASDAQ	FFIC	Mon, Apr 22, 2013	16.16	16.25	15.83	15.96
4373	NASDAQ	FFIC	Fri, Apr 19, 2013	15.80	16.12	15.80	16.08
4372	NASDAQ	FFIC	Thu, Apr 18, 2013	15.84	16.06	15.69	15.83
4371	NASDAQ	FFIC	Wed, Apr 17, 2013	16.04	16.40	15.80	15.89
4370	NASDAQ	FFIC	Tue, Apr 16, 2013	15.98	16.14	15.89	16.11
4369	NASDAQ	FFIC	Mon, Apr 15, 2013	16.16	16.38	15.75	15.86
4368	NASDAQ	FFIC	Fri, Apr 12, 2013	16.19	16.34	16.15	16.31
4367	NASDAQ	FFIC	Thu, Apr 11, 2013	16.30	16.40	16.26	16.30
4366	NASDAQ	FFIC	Wed, Apr 10, 2013	16.02	16.50	15.95	16.33
4365	NASDAQ	FFIC	Tue, Apr 9, 2013	16.25	16.25	15.97	16.00
4364	NASDAQ	FFIC	Mon, Apr 8, 2013	16.08	16.24	15.82	16.24
4363	NASDAQ	FFIC	Fri, Apr 5, 2013	16.03	16.26	15.81	15.99
4362	NASDAQ	FFIC	Thu, Apr 4, 2013	16.17	16.27	16.04	16.27
4361	NASDAQ	FFIC	Wed, Apr 3, 2013	16.20	16.30	16.17	16.20
4360	NASDAQ	FFIC	Tue, Apr 2, 2013	16.48	16.58	16.07	16.19
4359	NASDAQ	FFIC	Mon, Apr 1, 2013	16.87	16.87	16.15	16.40
4358	NASDAQ	FFIC	Thu, Mar 28, 2013	16.89	17.10	16.73	16.94
4357	NASDAQ	FFIC	Wed, Mar 27, 2013	16.52	16.95	16.52	16.80
4356	NASDAQ	FFIC	Tue, Mar 26, 2013	16.50	16.75	16.27	16.67
4355	NASDAQ	FFIC	Mon, Mar 25, 2013	16.37	16.54	16.32	16.42
4354	NASDAQ	FFIC	Fri, Mar 22, 2013	16.53	16.57	16.33	16.37
4353	NASDAQ	FFIC	Thu, Mar 21, 2013	16.45	16.71	16.45	16.51
4352	NASDAQ	FFIC	Wed, Mar 20, 2013	16.49	16.69	16.46	16.60
4351	NASDAQ	FFIC	Tue, Mar 19, 2013	16.25	16.74	16.22	16.44
4350	NASDAQ	FFIC	Mon, Mar 18, 2013	16.15	16.34	16.15	16.26
4349	NASDAQ	FFIC	Fri, Mar 15, 2013	16.37	16.41	16.29	16.31
4348	NASDAQ	FFIC	Thu, Mar 14, 2013	16.21	16.35	16.18	16.33
4347	NASDAQ	FFIC	Wed, Mar 13, 2013	15.95	16.26	15.95	16.17
4346	NASDAQ	FFIC	Tue, Mar 12, 2013	15.95	16.05	15.84	15.98
4345	NASDAQ	FFIC	Mon, Mar 11, 2013	16.19	16.29	15.98	15.99
4344	NASDAQ	FFIC	Fri, Mar 8, 2013	16.37	16.37	16.14	16.23
4343	NASDAQ	FFIC	Thu, Mar 7, 2013	15.97	16.19	15.92	16.18
4342	NASDAQ	FFIC	Wed, Mar 6, 2013	15.91	16.02	15.85	16.00
4341	NASDAQ	FFIC	Tue, Mar 5, 2013	15.96	16.14	15.80	16.00
4340	NASDAQ	FFIC	Mon, Mar 4, 2013	16.00	16.08	15.80	15.94
4339	NASDAQ	FFIC	Fri, Mar 1, 2013	15.63	16.12	15.56	16.08
4338	NASDAQ	FFIC	Thu, Feb 28, 2013	15.95	16.00	15.69	15.80
4337	NASDAQ	FFIC	Wed, Feb 27, 2013	15.93	16.09	15.77	16.02
4336	NASDAQ	FFIC	Tue, Feb 26, 2013	15.97	16.07	15.87	15.99
4335	NASDAQ	FFIC	Mon, Feb 25, 2013	16.27	16.27	15.89	15.90
4334	NASDAQ	FFIC	Fri, Feb 22, 2013	16.26	16.35	16.06	16.22
4333	NASDAQ	FFIC	Thu, Feb 21, 2013	15.94	16.32	15.93	16.16
4332	NASDAQ	FFIC	Wed, Feb 20, 2013	16.50	16.73	15.91	15.93
4331	NASDAQ	FFIC	Tue, Feb 19, 2013	15.91	16.49	15.91	16.47
4330	NASDAQ	FFIC	Fri, Feb 15, 2013	16.18	16.19	15.81	15.87
4329	NASDAQ	FFIC	Thu, Feb 14, 2013	16.12	16.40	15.95	16.07
4328	NASDAQ	FFIC	Wed, Feb 13, 2013	16.17	16.24	16.02	16.20
4327	NASDAQ	FFIC	Tue, Feb 12, 2013	16.00	16.27	15.84	16.18
4326	NASDAQ	FFIC	Mon, Feb 11, 2013	15.91	16.05	15.80	16.03
4325	NASDAQ	FFIC	Fri, Feb 8, 2013	15.82	16.09	15.82	15.93
4324	NASDAQ	FFIC	Thu, Feb 7, 2013	15.98	15.98	15.63	15.83
4323	NASDAQ	FFIC	Wed, Feb 6, 2013	15.74	16.19	15.68	16.02
4322	NASDAQ	FFIC	Tue, Feb 5, 2013	15.78	15.95	15.74	15.84
4321	NASDAQ	FFIC	Mon, Feb 4, 2013	15.97	16.03	15.60	15.67
4320	NASDAQ	FFIC	Fri, Feb 1, 2013	15.93	16.09	15.76	16.05
4319	NASDAQ	FFIC	Thu, Jan 31, 2013	15.34	16.10	15.34	15.84
4318	NASDAQ	FFIC	Wed, Jan 30, 2013	15.48	15.48	15.08	15.32
4317	NASDAQ	FFIC	Tue, Jan 29, 2013	15.30	15.61	15.15	15.50
4316	NASDAQ	FFIC	Mon, Jan 28, 2013	15.20	15.43	15.02	15.35
4315	NASDAQ	FFIC	Fri, Jan 25, 2013	15.41	15.41	15.12	15.22
4314	NASDAQ	FFIC	Thu, Jan 24, 2013	15.57	15.60	15.25	15.38
4313	NASDAQ	FFIC	Wed, Jan 23, 2013	15.64	15.69	15.46	15.52
4312	NASDAQ	FFIC	Tue, Jan 22, 2013	15.54	15.78	15.49	15.70
4311	NASDAQ	FFIC	Fri, Jan 18, 2013	15.52	15.62	15.43	15.57
4310	NASDAQ	FFIC	Thu, Jan 17, 2013	15.51	15.61	15.39	15.56
4309	NASDAQ	FFIC	Wed, Jan 16, 2013	15.50	15.56	15.37	15.43
4308	NASDAQ	FFIC	Tue, Jan 15, 2013	15.62	15.70	15.53	15.58
4307	NASDAQ	FFIC	Mon, Jan 14, 2013	15.77	15.80	15.65	15.74
4306	NASDAQ	FFIC	Fri, Jan 11, 2013	16.00	16.00	15.77	15.86
4305	NASDAQ	FFIC	Thu, Jan 10, 2013	16.02	16.02	15.87	15.96
4304	NASDAQ	FFIC	Wed, Jan 9, 2013	16.01	16.02	15.85	15.92
4303	NASDAQ	FFIC	Tue, Jan 8, 2013	15.64	15.97	15.64	15.93
4302	NASDAQ	FFIC	Mon, Jan 7, 2013	15.58	15.86	15.58	15.70
4301	NASDAQ	FFIC	Fri, Jan 4, 2013	15.70	15.70	15.45	15.60
4300	NASDAQ	FFIC	Thu, Jan 3, 2013	15.76	15.76	15.27	15.60
4299	NASDAQ	FFIC	Wed, Jan 2, 2013	15.56	15.87	15.37	15.69
4298	NASDAQ	FFIC	Mon, Dec 31, 2012	15.20	15.44	14.87	15.34
4297	NASDAQ	FFIC	Fri, Dec 28, 2012	15.36	15.42	15.13	15.23
4296	NASDAQ	FFIC	Thu, Dec 27, 2012	15.31	15.75	15.01	15.42
4295	NASDAQ	FFIC	Wed, Dec 26, 2012	15.20	15.34	14.93	15.26
4294	NASDAQ	FFIC	Mon, Dec 24, 2012	15.18	15.54	15.02	15.20
4293	NASDAQ	FFIC	Fri, Dec 21, 2012	15.29	15.30	14.99	15.21
4292	NASDAQ	FFIC	Thu, Dec 20, 2012	15.27	15.39	15.15	15.25
4291	NASDAQ	FFIC	Wed, Dec 19, 2012	15.34	15.39	15.12	15.30
4290	NASDAQ	FFIC	Tue, Dec 18, 2012	15.16	15.39	15.00	15.38
4289	NASDAQ	FFIC	Mon, Dec 17, 2012	15.14	15.26	14.93	15.18
4288	NASDAQ	FFIC	Fri, Dec 14, 2012	14.95	15.27	14.82	15.05
4287	NASDAQ	FFIC	Thu, Dec 13, 2012	15.04	15.24	14.97	15.03
4286	NASDAQ	FFIC	Wed, Dec 12, 2012	15.36	15.36	14.91	15.07
4285	NASDAQ	FFIC	Tue, Dec 11, 2012	15.24	15.40	15.17	15.34
4284	NASDAQ	FFIC	Mon, Dec 10, 2012	15.02	15.16	14.69	15.12
4283	NASDAQ	FFIC	Fri, Dec 7, 2012	15.15	15.15	14.73	14.96
4282	NASDAQ	FFIC	Thu, Dec 6, 2012	15.06	15.25	14.91	15.09
4281	NASDAQ	FFIC	Wed, Dec 5, 2012	15.06	15.28	13.67	15.11
4280	NASDAQ	FFIC	Tue, Dec 4, 2012	14.90	15.43	14.75	15.12
4279	NASDAQ	FFIC	Mon, Dec 3, 2012	15.01	15.09	14.74	14.92
4278	NASDAQ	FFIC	Fri, Nov 30, 2012	15.06	15.06	14.76	14.96
4277	NASDAQ	FFIC	Thu, Nov 29, 2012	14.62	15.00	14.57	15.00
4276	NASDAQ	FFIC	Wed, Nov 28, 2012	14.32	14.50	14.13	14.48
4275	NASDAQ	FFIC	Tue, Nov 27, 2012	14.54	14.66	14.33	14.41
4274	NASDAQ	FFIC	Mon, Nov 26, 2012	14.43	14.61	14.36	14.58
4273	NASDAQ	FFIC	Fri, Nov 23, 2012	14.40	14.50	14.29	14.50
4272	NASDAQ	FFIC	Wed, Nov 21, 2012	14.47	14.47	14.24	14.40
4271	NASDAQ	FFIC	Tue, Nov 20, 2012	14.54	14.65	14.28	14.38
4270	NASDAQ	FFIC	Mon, Nov 19, 2012	14.43	14.64	14.38	14.60
4269	NASDAQ	FFIC	Fri, Nov 16, 2012	14.02	14.38	14.00	14.30
4268	NASDAQ	FFIC	Thu, Nov 15, 2012	14.25	14.35	13.96	14.12
4267	NASDAQ	FFIC	Wed, Nov 14, 2012	14.55	14.95	14.17	14.29
4266	NASDAQ	FFIC	Tue, Nov 13, 2012	14.64	14.89	13.91	14.57
4265	NASDAQ	FFIC	Mon, Nov 12, 2012	14.80	14.96	14.60	14.75
4264	NASDAQ	FFIC	Fri, Nov 9, 2012	14.67	15.05	14.59	14.80
4263	NASDAQ	FFIC	Thu, Nov 8, 2012	15.06	15.06	14.76	14.76
4262	NASDAQ	FFIC	Wed, Nov 7, 2012	15.50	15.54	14.96	15.04
4261	NASDAQ	FFIC	Tue, Nov 6, 2012	15.50	15.71	15.47	15.66
4260	NASDAQ	FFIC	Mon, Nov 5, 2012	15.43	15.54	15.20	15.50
4259	NASDAQ	FFIC	Fri, Nov 2, 2012	15.64	15.64	15.32	15.38
4258	NASDAQ	FFIC	Thu, Nov 1, 2012	15.61	15.70	15.09	15.53
4257	NASDAQ	FFIC	Wed, Oct 31, 2012	15.70	15.75	15.41	15.52
4256	NASDAQ	FFIC	Fri, Oct 26, 2012	15.62	15.75	15.50	15.70
4255	NASDAQ	FFIC	Thu, Oct 25, 2012	15.93	16.00	15.26	15.57
4254	NASDAQ	FFIC	Wed, Oct 24, 2012	16.18	16.18	15.86	15.86
4253	NASDAQ	FFIC	Tue, Oct 23, 2012	15.99	16.18	15.88	16.06
4252	NASDAQ	FFIC	Mon, Oct 22, 2012	15.66	16.07	15.60	16.03
4251	NASDAQ	FFIC	Fri, Oct 19, 2012	15.87	15.98	15.64	15.64
4250	NASDAQ	FFIC	Thu, Oct 18, 2012	16.37	16.39	15.92	15.94
4249	NASDAQ	FFIC	Wed, Oct 17, 2012	16.31	16.40	16.15	16.33
4248	NASDAQ	FFIC	Tue, Oct 16, 2012	16.25	16.41	15.96	16.24
4247	NASDAQ	FFIC	Mon, Oct 15, 2012	15.94	16.24	15.90	16.15
4246	NASDAQ	FFIC	Fri, Oct 12, 2012	16.04	16.19	15.89	15.91
4245	NASDAQ	FFIC	Thu, Oct 11, 2012	16.07	16.15	15.97	16.08
4244	NASDAQ	FFIC	Wed, Oct 10, 2012	16.01	16.09	15.74	15.92
4243	NASDAQ	FFIC	Tue, Oct 9, 2012	15.85	15.85	15.59	15.67
4242	NASDAQ	FFIC	Mon, Oct 8, 2012	15.83	15.91	15.74	15.79
4241	NASDAQ	FFIC	Fri, Oct 5, 2012	15.92	15.98	15.85	15.91
4240	NASDAQ	FFIC	Thu, Oct 4, 2012	15.80	15.88	15.72	15.82
4239	NASDAQ	FFIC	Wed, Oct 3, 2012	15.82	15.89	15.66	15.70
4238	NASDAQ	FFIC	Tue, Oct 2, 2012	15.98	16.00	15.70	15.75
4237	NASDAQ	FFIC	Mon, Oct 1, 2012	15.93	16.02	15.69	15.88
4236	NASDAQ	FFIC	Fri, Sep 28, 2012	15.68	15.96	15.40	15.80
4235	NASDAQ	FFIC	Thu, Sep 27, 2012	15.81	15.94	15.53	15.77
4234	NASDAQ	FFIC	Wed, Sep 26, 2012	15.85	15.97	15.62	15.78
4233	NASDAQ	FFIC	Tue, Sep 25, 2012	15.99	16.02	15.69	15.78
4232	NASDAQ	FFIC	Mon, Sep 24, 2012	15.80	15.96	15.78	15.91
4231	NASDAQ	FFIC	Fri, Sep 21, 2012	15.75	15.85	15.57	15.80
4230	NASDAQ	FFIC	Thu, Sep 20, 2012	15.38	15.54	15.25	15.49
4229	NASDAQ	FFIC	Wed, Sep 19, 2012	15.73	15.73	15.34	15.41
4228	NASDAQ	FFIC	Tue, Sep 18, 2012	15.74	15.78	15.54	15.66
4227	NASDAQ	FFIC	Mon, Sep 17, 2012	15.42	15.75	15.21	15.73
4226	NASDAQ	FFIC	Fri, Sep 14, 2012	15.40	15.57	15.23	15.55
4225	NASDAQ	FFIC	Thu, Sep 13, 2012	15.18	15.48	15.12	15.30
4224	NASDAQ	FFIC	Wed, Sep 12, 2012	15.17	15.29	14.99	15.14
4223	NASDAQ	FFIC	Tue, Sep 11, 2012	15.11	15.25	14.87	15.09
4222	NASDAQ	FFIC	Mon, Sep 10, 2012	15.09	15.39	15.03	15.14
4221	NASDAQ	FFIC	Fri, Sep 7, 2012	15.10	15.10	14.86	15.08
4220	NASDAQ	FFIC	Thu, Sep 6, 2012	14.97	17.01	14.97	15.04
4219	NASDAQ	FFIC	Wed, Sep 5, 2012	15.11	15.11	14.88	14.93
4218	NASDAQ	FFIC	Tue, Sep 4, 2012	15.34	15.45	14.90	15.10
4217	NASDAQ	FFIC	Fri, Aug 31, 2012	15.40	15.40	15.15	15.24
4216	NASDAQ	FFIC	Thu, Aug 30, 2012	15.46	15.54	15.20	15.26
4215	NASDAQ	FFIC	Wed, Aug 29, 2012	15.49	15.55	15.30	15.48
4214	NASDAQ	FFIC	Tue, Aug 28, 2012	15.45	15.55	15.32	15.41
4213	NASDAQ	FFIC	Mon, Aug 27, 2012	15.35	15.59	15.30	15.41
4212	NASDAQ	FFIC	Fri, Aug 24, 2012	15.11	15.32	15.11	15.28
4211	NASDAQ	FFIC	Thu, Aug 23, 2012	15.28	15.28	15.10	15.16
4210	NASDAQ	FFIC	Wed, Aug 22, 2012	15.19	15.29	15.00	15.25
4209	NASDAQ	FFIC	Tue, Aug 21, 2012	15.10	15.30	15.09	15.17
4208	NASDAQ	FFIC	Mon, Aug 20, 2012	14.93	15.06	14.76	15.04
4207	NASDAQ	FFIC	Fri, Aug 17, 2012	14.70	14.98	14.61	14.92
4206	NASDAQ	FFIC	Thu, Aug 16, 2012	14.72	14.83	14.48	14.77
4205	NASDAQ	FFIC	Wed, Aug 15, 2012	14.37	14.83	14.37	14.70
4204	NASDAQ	FFIC	Tue, Aug 14, 2012	14.60	14.70	14.36	14.44
4203	NASDAQ	FFIC	Mon, Aug 13, 2012	14.49	14.57	14.35	14.48
4202	NASDAQ	FFIC	Fri, Aug 10, 2012	14.60	14.60	14.40	14.45
4201	NASDAQ	FFIC	Thu, Aug 9, 2012	14.45	14.61	14.44	14.56
4200	NASDAQ	FFIC	Wed, Aug 8, 2012	14.32	14.50	14.16	14.42
4199	NASDAQ	FFIC	Tue, Aug 7, 2012	14.21	14.46	14.12	14.42
4198	NASDAQ	FFIC	Mon, Aug 6, 2012	14.07	14.30	13.97	14.11
4197	NASDAQ	FFIC	Fri, Aug 3, 2012	13.95	14.35	13.76	14.10
4196	NASDAQ	FFIC	Thu, Aug 2, 2012	13.82	13.85	13.56	13.79
4195	NASDAQ	FFIC	Wed, Aug 1, 2012	14.20	14.37	13.74	13.74
4194	NASDAQ	FFIC	Tue, Jul 31, 2012	14.14	14.39	14.09	14.11
4193	NASDAQ	FFIC	Mon, Jul 30, 2012	14.06	14.33	13.86	14.20
4192	NASDAQ	FFIC	Fri, Jul 27, 2012	14.03	14.31	13.80	14.05
4191	NASDAQ	FFIC	Thu, Jul 26, 2012	14.14	14.37	13.71	13.95
4190	NASDAQ	FFIC	Wed, Jul 25, 2012	13.92	13.94	13.75	13.78
4189	NASDAQ	FFIC	Tue, Jul 24, 2012	13.46	13.49	13.19	13.31
4188	NASDAQ	FFIC	Mon, Jul 23, 2012	13.29	13.53	13.29	13.37
4187	NASDAQ	FFIC	Fri, Jul 20, 2012	13.46	13.63	13.38	13.43
4186	NASDAQ	FFIC	Thu, Jul 19, 2012	13.65	13.65	13.53	13.53
4185	NASDAQ	FFIC	Wed, Jul 18, 2012	13.91	14.14	13.54	13.65
4184	NASDAQ	FFIC	Tue, Jul 17, 2012	13.84	14.07	13.84	13.89
4183	NASDAQ	FFIC	Mon, Jul 16, 2012	13.76	13.98	13.61	13.78
4182	NASDAQ	FFIC	Fri, Jul 13, 2012	13.41	13.80	13.32	13.78
4181	NASDAQ	FFIC	Thu, Jul 12, 2012	13.39	13.46	13.23	13.41
4180	NASDAQ	FFIC	Wed, Jul 11, 2012	13.55	13.55	13.26	13.44
4179	NASDAQ	FFIC	Tue, Jul 10, 2012	13.59	13.61	13.26	13.50
4178	NASDAQ	FFIC	Mon, Jul 9, 2012	13.54	13.56	13.38	13.48
4177	NASDAQ	FFIC	Fri, Jul 6, 2012	13.59	13.68	13.49	13.55
4176	NASDAQ	FFIC	Thu, Jul 5, 2012	13.66	13.80	13.62	13.69
4175	NASDAQ	FFIC	Tue, Jul 3, 2012	13.78	13.79	13.67	13.74
4174	NASDAQ	FFIC	Mon, Jul 2, 2012	13.63	13.82	13.57	13.76
4173	NASDAQ	FFIC	Fri, Jun 29, 2012	13.65	13.65	13.20	13.63
4172	NASDAQ	FFIC	Thu, Jun 28, 2012	13.33	13.48	13.21	13.48
4171	NASDAQ	FFIC	Wed, Jun 27, 2012	13.15	13.38	13.10	13.38
4170	NASDAQ	FFIC	Tue, Jun 26, 2012	13.19	13.29	13.10	13.16
4169	NASDAQ	FFIC	Mon, Jun 25, 2012	13.14	13.30	13.08	13.14
4168	NASDAQ	FFIC	Fri, Jun 22, 2012	13.22	13.30	13.07	13.29
4167	NASDAQ	FFIC	Thu, Jun 21, 2012	13.15	13.26	12.98	13.10
4166	NASDAQ	FFIC	Wed, Jun 20, 2012	13.35	13.35	13.10	13.13
4165	NASDAQ	FFIC	Tue, Jun 19, 2012	12.90	13.35	12.90	13.32
4164	NASDAQ	FFIC	Mon, Jun 18, 2012	12.95	12.95	12.79	12.82
4163	NASDAQ	FFIC	Fri, Jun 15, 2012	12.73	13.14	12.72	13.05
4162	NASDAQ	FFIC	Thu, Jun 14, 2012	12.65	12.84	12.62	12.77
4161	NASDAQ	FFIC	Wed, Jun 13, 2012	12.68	12.86	12.51	12.60
4160	NASDAQ	FFIC	Tue, Jun 12, 2012	12.66	12.75	12.50	12.68
4159	NASDAQ	FFIC	Mon, Jun 11, 2012	13.12	13.12	12.59	12.59
4158	NASDAQ	FFIC	Fri, Jun 8, 2012	12.80	13.25	12.70	12.95
4157	NASDAQ	FFIC	Thu, Jun 7, 2012	12.80	12.93	12.66	12.84
4156	NASDAQ	FFIC	Wed, Jun 6, 2012	12.46	12.67	12.26	12.67
4155	NASDAQ	FFIC	Tue, Jun 5, 2012	12.59	12.74	12.51	12.57
4154	NASDAQ	FFIC	Mon, Jun 4, 2012	12.62	12.76	12.58	12.75
4153	NASDAQ	FFIC	Fri, Jun 1, 2012	12.76	12.86	12.60	12.61
4152	NASDAQ	FFIC	Thu, May 31, 2012	12.97	12.97	12.85	12.90
4151	NASDAQ	FFIC	Wed, May 30, 2012	12.96	13.04	12.90	12.93
4150	NASDAQ	FFIC	Tue, May 29, 2012	13.12	13.20	12.93	13.04
4149	NASDAQ	FFIC	Fri, May 25, 2012	13.21	13.31	13.00	13.07
4148	NASDAQ	FFIC	Thu, May 24, 2012	13.32	13.33	13.00	13.20
4147	NASDAQ	FFIC	Wed, May 23, 2012	13.12	13.32	13.08	13.26
4146	NASDAQ	FFIC	Tue, May 22, 2012	13.25	13.39	13.12	13.20
4145	NASDAQ	FFIC	Mon, May 21, 2012	13.07	13.36	13.02	13.20
4144	NASDAQ	FFIC	Fri, May 18, 2012	13.23	13.39	12.99	13.04
4143	NASDAQ	FFIC	Thu, May 17, 2012	13.26	13.45	13.11	13.27
4142	NASDAQ	FFIC	Wed, May 16, 2012	13.43	13.49	13.26	13.27
4141	NASDAQ	FFIC	Tue, May 15, 2012	13.39	13.52	13.22	13.34
4140	NASDAQ	FFIC	Mon, May 14, 2012	13.40	13.62	13.35	13.44
4139	NASDAQ	FFIC	Fri, May 11, 2012	13.35	13.53	13.30	13.52
4138	NASDAQ	FFIC	Thu, May 10, 2012	13.53	13.80	13.43	13.50
4137	NASDAQ	FFIC	Wed, May 9, 2012	13.50	13.56	13.33	13.40
4136	NASDAQ	FFIC	Tue, May 8, 2012	13.43	13.70	13.32	13.69
4135	NASDAQ	FFIC	Mon, May 7, 2012	13.21	13.50	13.21	13.50
4134	NASDAQ	FFIC	Fri, May 4, 2012	13.35	13.49	13.15	13.21
4133	NASDAQ	FFIC	Thu, May 3, 2012	13.28	13.47	13.23	13.43
4132	NASDAQ	FFIC	Wed, May 2, 2012	12.88	13.26	12.88	13.26
4131	NASDAQ	FFIC	Tue, May 1, 2012	13.00	13.09	12.83	13.00
4130	NASDAQ	FFIC	Mon, Apr 30, 2012	13.16	13.17	12.98	13.03
4129	NASDAQ	FFIC	Fri, Apr 27, 2012	13.06	13.15	12.93	13.13
4128	NASDAQ	FFIC	Thu, Apr 26, 2012	13.09	13.16	13.00	13.07
4127	NASDAQ	FFIC	Wed, Apr 25, 2012	12.79	13.13	12.61	13.13
4126	NASDAQ	FFIC	Tue, Apr 24, 2012	12.56	12.89	12.56	12.88
4125	NASDAQ	FFIC	Mon, Apr 23, 2012	12.50	12.65	12.37	12.57
4124	NASDAQ	FFIC	Fri, Apr 20, 2012	12.89	12.89	12.57	12.64
4123	NASDAQ	FFIC	Thu, Apr 19, 2012	12.74	12.78	12.51	12.57
4122	NASDAQ	FFIC	Wed, Apr 18, 2012	12.89	12.91	12.52	12.69
4121	NASDAQ	FFIC	Tue, Apr 17, 2012	12.85	13.00	12.84	12.92
4120	NASDAQ	FFIC	Mon, Apr 16, 2012	12.67	12.95	12.66	12.86
4119	NASDAQ	FFIC	Fri, Apr 13, 2012	12.88	12.91	12.60	12.63
4118	NASDAQ	FFIC	Thu, Apr 12, 2012	12.93	13.00	12.84	12.97
4117	NASDAQ	FFIC	Wed, Apr 11, 2012	12.91	12.95	12.76	12.94
4116	NASDAQ	FFIC	Tue, Apr 10, 2012	12.85	12.90	12.70	12.75
4115	NASDAQ	FFIC	Mon, Apr 9, 2012	12.84	13.00	12.78	12.84
4114	NASDAQ	FFIC	Thu, Apr 5, 2012	13.05	13.12	12.84	13.02
4113	NASDAQ	FFIC	Wed, Apr 4, 2012	13.44	13.48	13.13	13.15
4112	NASDAQ	FFIC	Tue, Apr 3, 2012	13.74	13.83	13.56	13.60
4111	NASDAQ	FFIC	Mon, Apr 2, 2012	13.47	13.74	13.35	13.74
4110	NASDAQ	FFIC	Fri, Mar 30, 2012	13.81	13.81	13.45	13.46
4109	NASDAQ	FFIC	Thu, Mar 29, 2012	13.61	13.73	13.44	13.70
4108	NASDAQ	FFIC	Wed, Mar 28, 2012	13.82	13.82	13.60	13.70
4107	NASDAQ	FFIC	Tue, Mar 27, 2012	13.95	14.01	13.73	13.76
4106	NASDAQ	FFIC	Mon, Mar 26, 2012	13.96	14.03	13.85	13.92
4105	NASDAQ	FFIC	Fri, Mar 23, 2012	13.72	14.12	13.61	13.89
4104	NASDAQ	FFIC	Thu, Mar 22, 2012	13.65	13.78	13.57	13.71
4103	NASDAQ	FFIC	Wed, Mar 21, 2012	14.10	14.10	13.78	13.79
4102	NASDAQ	FFIC	Tue, Mar 20, 2012	14.17	14.26	13.88	14.04
4101	NASDAQ	FFIC	Mon, Mar 19, 2012	13.87	14.48	13.70	14.25
4100	NASDAQ	FFIC	Fri, Mar 16, 2012	14.01	14.24	13.75	13.97
4099	NASDAQ	FFIC	Thu, Mar 15, 2012	13.60	13.99	13.55	13.95
4098	NASDAQ	FFIC	Wed, Mar 14, 2012	13.69	13.89	13.54	13.67
4097	NASDAQ	FFIC	Tue, Mar 13, 2012	13.53	13.73	13.40	13.68
4096	NASDAQ	FFIC	Mon, Mar 12, 2012	13.35	13.51	13.13	13.41
4095	NASDAQ	FFIC	Fri, Mar 9, 2012	13.19	13.46	13.01	13.31
4094	NASDAQ	FFIC	Thu, Mar 8, 2012	13.04	13.15	12.83	13.15
4093	NASDAQ	FFIC	Wed, Mar 7, 2012	13.00	13.15	12.95	13.13
4092	NASDAQ	FFIC	Tue, Mar 6, 2012	12.88	13.10	12.88	12.91
4091	NASDAQ	FFIC	Mon, Mar 5, 2012	12.89	13.13	12.89	13.04
4090	NASDAQ	FFIC	Fri, Mar 2, 2012	13.01	13.19	12.88	12.94
4089	NASDAQ	FFIC	Thu, Mar 1, 2012	13.02	13.31	12.96	12.99
4088	NASDAQ	FFIC	Wed, Feb 29, 2012	13.24	13.35	12.92	12.95
4087	NASDAQ	FFIC	Tue, Feb 28, 2012	13.22	13.30	13.10	13.20
4086	NASDAQ	FFIC	Mon, Feb 27, 2012	13.17	13.33	13.03	13.27
4085	NASDAQ	FFIC	Fri, Feb 24, 2012	13.32	13.33	13.00	13.22
4084	NASDAQ	FFIC	Thu, Feb 23, 2012	12.89	13.30	12.73	13.28
4083	NASDAQ	FFIC	Wed, Feb 22, 2012	13.09	13.13	12.80	12.82
4082	NASDAQ	FFIC	Tue, Feb 21, 2012	13.45	13.45	13.12	13.17
4081	NASDAQ	FFIC	Fri, Feb 17, 2012	13.52	13.52	13.40	13.45
4080	NASDAQ	FFIC	Thu, Feb 16, 2012	13.39	13.45	13.36	13.45
4079	NASDAQ	FFIC	Wed, Feb 15, 2012	13.39	13.46	13.20	13.37
4078	NASDAQ	FFIC	Tue, Feb 14, 2012	13.22	13.39	13.16	13.39
4077	NASDAQ	FFIC	Mon, Feb 13, 2012	13.35	13.54	13.30	13.43
4076	NASDAQ	FFIC	Fri, Feb 10, 2012	13.26	13.36	13.17	13.19
4075	NASDAQ	FFIC	Thu, Feb 9, 2012	13.46	13.52	13.27	13.34
4074	NASDAQ	FFIC	Wed, Feb 8, 2012	13.35	13.51	13.25	13.41
4073	NASDAQ	FFIC	Tue, Feb 7, 2012	13.36	13.48	13.12	13.27
4072	NASDAQ	FFIC	Mon, Feb 6, 2012	13.44	13.52	13.29	13.36
4071	NASDAQ	FFIC	Fri, Feb 3, 2012	13.28	13.62	13.09	13.46
4070	NASDAQ	FFIC	Thu, Feb 2, 2012	13.21	13.21	12.92	13.04
4069	NASDAQ	FFIC	Wed, Feb 1, 2012	12.50	13.36	12.36	13.17
4068	NASDAQ	FFIC	Tue, Jan 31, 2012	13.40	13.41	13.10	13.10
4067	NASDAQ	FFIC	Mon, Jan 30, 2012	13.40	13.44	13.13	13.29
4066	NASDAQ	FFIC	Fri, Jan 27, 2012	13.07	13.47	13.03	13.47
4065	NASDAQ	FFIC	Thu, Jan 26, 2012	13.06	13.20	12.86	13.14
4064	NASDAQ	FFIC	Wed, Jan 25, 2012	13.23	13.28	12.99	13.03
4063	NASDAQ	FFIC	Tue, Jan 24, 2012	13.31	13.31	13.07	13.20
4062	NASDAQ	FFIC	Mon, Jan 23, 2012	13.42	13.49	13.24	13.34
4061	NASDAQ	FFIC	Fri, Jan 20, 2012	13.09	13.50	13.00	13.39
4060	NASDAQ	FFIC	Thu, Jan 19, 2012	13.20	13.20	12.98	13.10
4059	NASDAQ	FFIC	Wed, Jan 18, 2012	13.03	13.13	12.95	13.13
4058	NASDAQ	FFIC	Tue, Jan 17, 2012	13.00	13.09	12.87	13.01
4057	NASDAQ	FFIC	Fri, Jan 13, 2012	12.84	12.98	12.81	12.89
4056	NASDAQ	FFIC	Thu, Jan 12, 2012	13.03	13.03	12.90	13.00
4055	NASDAQ	FFIC	Wed, Jan 11, 2012	12.96	13.05	12.81	13.03
4054	NASDAQ	FFIC	Tue, Jan 10, 2012	13.08	13.21	12.91	13.00
4053	NASDAQ	FFIC	Mon, Jan 9, 2012	12.99	12.99	12.83	12.89
4052	NASDAQ	FFIC	Fri, Jan 6, 2012	13.03	13.03	12.81	12.94
4051	NASDAQ	FFIC	Thu, Jan 5, 2012	12.98	13.13	12.77	13.00
4050	NASDAQ	FFIC	Wed, Jan 4, 2012	12.79	13.10	12.79	13.02
4049	NASDAQ	FFIC	Tue, Jan 3, 2012	12.93	13.04	12.76	12.83
4048	NASDAQ	FFIC	Fri, Dec 30, 2011	12.81	12.84	12.60	12.63
4047	NASDAQ	FFIC	Thu, Dec 29, 2011	12.55	12.95	12.48	12.86
4046	NASDAQ	FFIC	Wed, Dec 28, 2011	12.95	13.03	12.45	12.53
4045	NASDAQ	FFIC	Tue, Dec 27, 2011	12.84	13.12	12.75	12.96
4044	NASDAQ	FFIC	Fri, Dec 23, 2011	13.03	13.10	12.82	12.84
4043	NASDAQ	FFIC	Thu, Dec 22, 2011	12.88	13.05	12.77	12.96
4042	NASDAQ	FFIC	Wed, Dec 21, 2011	12.89	12.89	12.64	12.83
4041	NASDAQ	FFIC	Tue, Dec 20, 2011	12.78	12.90	12.56	12.88
4040	NASDAQ	FFIC	Mon, Dec 19, 2011	12.75	12.94	12.49	12.51
4039	NASDAQ	FFIC	Fri, Dec 16, 2011	12.81	12.97	12.56	12.64
4038	NASDAQ	FFIC	Thu, Dec 15, 2011	12.68	12.89	12.38	12.68
4037	NASDAQ	FFIC	Wed, Dec 14, 2011	12.13	12.54	12.13	12.48
4036	NASDAQ	FFIC	Tue, Dec 13, 2011	12.47	12.65	12.16	12.21
4035	NASDAQ	FFIC	Mon, Dec 12, 2011	12.21	12.37	12.00	12.35
4034	NASDAQ	FFIC	Fri, Dec 9, 2011	12.08	12.51	12.01	12.37
4033	NASDAQ	FFIC	Thu, Dec 8, 2011	12.48	12.48	11.97	11.98
4032	NASDAQ	FFIC	Wed, Dec 7, 2011	12.53	12.62	12.21	12.55
4031	NASDAQ	FFIC	Tue, Dec 6, 2011	12.70	12.78	12.58	12.68
4030	NASDAQ	FFIC	Mon, Dec 5, 2011	12.78	12.78	12.45	12.73
4029	NASDAQ	FFIC	Fri, Dec 2, 2011	12.69	12.85	12.47	12.60
4028	NASDAQ	FFIC	Thu, Dec 1, 2011	12.90	12.95	12.47	12.49
4027	NASDAQ	FFIC	Wed, Nov 30, 2011	12.32	12.98	12.31	12.94
4026	NASDAQ	FFIC	Tue, Nov 29, 2011	11.95	11.95	11.73	11.90
4025	NASDAQ	FFIC	Mon, Nov 28, 2011	11.78	12.02	11.66	11.94
4024	NASDAQ	FFIC	Fri, Nov 25, 2011	11.46	11.63	11.23	11.23
4023	NASDAQ	FFIC	Wed, Nov 23, 2011	11.86	11.86	11.46	11.47
4022	NASDAQ	FFIC	Tue, Nov 22, 2011	12.07	12.26	11.95	11.95
4021	NASDAQ	FFIC	Mon, Nov 21, 2011	12.11	12.30	12.00	12.04
4020	NASDAQ	FFIC	Fri, Nov 18, 2011	12.17	12.38	12.07	12.31
4019	NASDAQ	FFIC	Thu, Nov 17, 2011	12.19	12.36	12.11	12.17
4018	NASDAQ	FFIC	Wed, Nov 16, 2011	12.02	12.40	12.00	12.16
4017	NASDAQ	FFIC	Tue, Nov 15, 2011	11.83	12.20	11.83	12.17
4016	NASDAQ	FFIC	Mon, Nov 14, 2011	12.27	12.38	11.80	11.93
4015	NASDAQ	FFIC	Fri, Nov 11, 2011	12.33	12.47	12.24	12.31
4014	NASDAQ	FFIC	Thu, Nov 10, 2011	12.39	12.39	12.05	12.18
4013	NASDAQ	FFIC	Wed, Nov 9, 2011	12.16	12.46	12.09	12.20
4012	NASDAQ	FFIC	Tue, Nov 8, 2011	12.30	12.59	12.11	12.49
4011	NASDAQ	FFIC	Mon, Nov 7, 2011	11.99	12.30	11.96	12.23
4010	NASDAQ	FFIC	Fri, Nov 4, 2011	12.09	12.10	11.86	11.97
4009	NASDAQ	FFIC	Thu, Nov 3, 2011	12.01	12.32	11.65	12.25
4008	NASDAQ	FFIC	Wed, Nov 2, 2011	11.76	11.91	11.52	11.89
4007	NASDAQ	FFIC	Tue, Nov 1, 2011	11.84	12.16	11.46	11.54
4006	NASDAQ	FFIC	Mon, Oct 31, 2011	12.24	12.55	12.08	12.26
4005	NASDAQ	FFIC	Fri, Oct 28, 2011	12.93	12.93	12.29	12.42
4004	NASDAQ	FFIC	Thu, Oct 27, 2011	13.11	13.72	12.40	13.43
4003	NASDAQ	FFIC	Wed, Oct 26, 2011	12.90	12.99	12.49	12.70
4002	NASDAQ	FFIC	Tue, Oct 25, 2011	12.85	12.96	12.52	12.68
4001	NASDAQ	FFIC	Mon, Oct 24, 2011	12.82	13.09	12.59	12.93
4000	NASDAQ	FFIC	Fri, Oct 21, 2011	12.76	12.80	12.52	12.75
3999	NASDAQ	FFIC	Thu, Oct 20, 2011	12.17	12.59	11.95	12.54
3998	NASDAQ	FFIC	Wed, Oct 19, 2011	12.39	12.43	12.03	12.13
3997	NASDAQ	FFIC	Tue, Oct 18, 2011	11.80	12.57	11.80	12.46
3996	NASDAQ	FFIC	Mon, Oct 17, 2011	11.95	12.13	11.70	11.71
3995	NASDAQ	FFIC	Fri, Oct 14, 2011	12.19	12.20	11.96	12.09
3994	NASDAQ	FFIC	Thu, Oct 13, 2011	12.09	12.20	11.85	12.18
3993	NASDAQ	FFIC	Wed, Oct 12, 2011	12.24	12.34	12.01	12.19
3992	NASDAQ	FFIC	Tue, Oct 11, 2011	11.82	12.20	11.77	12.19
3991	NASDAQ	FFIC	Mon, Oct 10, 2011	11.87	11.97	11.63	11.96
3990	NASDAQ	FFIC	Fri, Oct 7, 2011	11.99	12.00	11.50	11.64
3989	NASDAQ	FFIC	Thu, Oct 6, 2011	11.49	12.06	11.17	11.99
3988	NASDAQ	FFIC	Wed, Oct 5, 2011	12.07	12.07	11.35	11.56
3987	NASDAQ	FFIC	Tue, Oct 4, 2011	10.78	12.16	10.78	12.12
3986	NASDAQ	FFIC	Mon, Oct 3, 2011	10.70	11.10	10.70	10.82
3985	NASDAQ	FFIC	Fri, Sep 30, 2011	10.80	10.89	10.71	10.80
3984	NASDAQ	FFIC	Thu, Sep 29, 2011	10.51	10.98	10.51	10.96
3983	NASDAQ	FFIC	Wed, Sep 28, 2011	10.71	10.86	10.21	10.21
3982	NASDAQ	FFIC	Tue, Sep 27, 2011	10.71	11.00	10.55	10.68
3981	NASDAQ	FFIC	Mon, Sep 26, 2011	10.36	10.54	10.26	10.50
3980	NASDAQ	FFIC	Fri, Sep 23, 2011	10.18	10.50	10.00	10.24
3979	NASDAQ	FFIC	Thu, Sep 22, 2011	10.10	10.41	10.01	10.17
3978	NASDAQ	FFIC	Wed, Sep 21, 2011	10.54	10.77	10.29	10.35
3977	NASDAQ	FFIC	Tue, Sep 20, 2011	10.92	10.99	10.50	10.50
3976	NASDAQ	FFIC	Mon, Sep 19, 2011	11.04	11.10	10.81	10.91
3975	NASDAQ	FFIC	Fri, Sep 16, 2011	11.04	11.21	10.83	11.20
3974	NASDAQ	FFIC	Thu, Sep 15, 2011	11.17	11.17	10.84	10.98
3973	NASDAQ	FFIC	Wed, Sep 14, 2011	11.00	11.24	10.81	11.04
3972	NASDAQ	FFIC	Tue, Sep 13, 2011	10.90	11.20	10.76	10.93
3971	NASDAQ	FFIC	Mon, Sep 12, 2011	10.43	10.91	10.43	10.86
3970	NASDAQ	FFIC	Fri, Sep 9, 2011	10.56	10.69	10.40	10.58
3969	NASDAQ	FFIC	Thu, Sep 8, 2011	10.84	10.98	10.54	10.65
3968	NASDAQ	FFIC	Wed, Sep 7, 2011	10.50	10.98	10.45	10.95
3967	NASDAQ	FFIC	Tue, Sep 6, 2011	10.36	10.57	10.25	10.45
3966	NASDAQ	FFIC	Fri, Sep 2, 2011	10.93	11.09	10.58	10.61
3965	NASDAQ	FFIC	Thu, Sep 1, 2011	11.53	11.53	11.01	11.07
3964	NASDAQ	FFIC	Wed, Aug 31, 2011	11.60	11.65	11.42	11.48
3963	NASDAQ	FFIC	Tue, Aug 30, 2011	11.60	11.66	11.37	11.59
3962	NASDAQ	FFIC	Mon, Aug 29, 2011	11.39	11.72	11.29	11.65
3961	NASDAQ	FFIC	Fri, Aug 26, 2011	11.07	11.39	10.91	11.21
3960	NASDAQ	FFIC	Thu, Aug 25, 2011	11.40	11.57	11.05	11.13
3959	NASDAQ	FFIC	Wed, Aug 24, 2011	11.17	11.44	11.08	11.28
3958	NASDAQ	FFIC	Tue, Aug 23, 2011	10.69	11.22	10.65	11.21
3957	NASDAQ	FFIC	Mon, Aug 22, 2011	10.99	11.10	10.54	10.68
3956	NASDAQ	FFIC	Fri, Aug 19, 2011	10.83	11.23	10.68	10.73
3955	NASDAQ	FFIC	Thu, Aug 18, 2011	11.34	11.41	10.87	10.92
3954	NASDAQ	FFIC	Wed, Aug 17, 2011	11.58	11.74	11.24	11.55
3953	NASDAQ	FFIC	Tue, Aug 16, 2011	11.41	11.73	11.01	11.50
3952	NASDAQ	FFIC	Mon, Aug 15, 2011	11.53	11.59	11.34	11.54
3951	NASDAQ	FFIC	Fri, Aug 12, 2011	11.58	11.67	11.18	11.42
3950	NASDAQ	FFIC	Thu, Aug 11, 2011	10.91	11.67	10.91	11.48
3949	NASDAQ	FFIC	Wed, Aug 10, 2011	11.49	11.95	10.75	10.83
3948	NASDAQ	FFIC	Tue, Aug 9, 2011	11.70	11.89	10.92	11.76
3947	NASDAQ	FFIC	Mon, Aug 8, 2011	12.10	12.58	11.45	11.45
3946	NASDAQ	FFIC	Fri, Aug 5, 2011	12.38	12.50	12.11	12.25
3945	NASDAQ	FFIC	Thu, Aug 4, 2011	12.52	12.76	12.20	12.20
3944	NASDAQ	FFIC	Wed, Aug 3, 2011	12.48	12.74	12.28	12.68
3943	NASDAQ	FFIC	Tue, Aug 2, 2011	12.48	12.73	12.40	12.42
3942	NASDAQ	FFIC	Mon, Aug 1, 2011	12.44	12.57	12.19	12.55
3941	NASDAQ	FFIC	Fri, Jul 29, 2011	12.37	12.52	12.28	12.32
3940	NASDAQ	FFIC	Thu, Jul 28, 2011	12.57	12.73	12.41	12.51
3939	NASDAQ	FFIC	Wed, Jul 27, 2011	13.48	13.48	12.47	12.53
3938	NASDAQ	FFIC	Tue, Jul 26, 2011	12.63	12.66	12.50	12.59
3937	NASDAQ	FFIC	Mon, Jul 25, 2011	12.69	12.95	12.57	12.57
3936	NASDAQ	FFIC	Fri, Jul 22, 2011	13.01	13.02	12.76	12.86
3935	NASDAQ	FFIC	Thu, Jul 21, 2011	12.94	13.04	12.75	13.00
3934	NASDAQ	FFIC	Wed, Jul 20, 2011	12.90	12.92	12.74	12.85
3933	NASDAQ	FFIC	Tue, Jul 19, 2011	12.62	12.92	12.62	12.90
3932	NASDAQ	FFIC	Mon, Jul 18, 2011	12.77	12.77	12.45	12.50
3931	NASDAQ	FFIC	Fri, Jul 15, 2011	12.83	12.93	12.72	12.77
3930	NASDAQ	FFIC	Thu, Jul 14, 2011	13.13	13.13	12.80	12.82
3929	NASDAQ	FFIC	Wed, Jul 13, 2011	13.02	13.16	12.91	13.06
3928	NASDAQ	FFIC	Tue, Jul 12, 2011	12.90	13.13	12.85	12.90
3927	NASDAQ	FFIC	Mon, Jul 11, 2011	13.02	13.14	12.84	12.91
3926	NASDAQ	FFIC	Fri, Jul 8, 2011	13.11	13.21	13.04	13.16
3925	NASDAQ	FFIC	Thu, Jul 7, 2011	13.35	13.57	13.17	13.26
3924	NASDAQ	FFIC	Wed, Jul 6, 2011	13.14	13.32	13.09	13.27
3923	NASDAQ	FFIC	Tue, Jul 5, 2011	13.13	13.21	13.01	13.20
3922	NASDAQ	FFIC	Fri, Jul 1, 2011	13.04	13.20	12.87	13.12
3921	NASDAQ	FFIC	Thu, Jun 30, 2011	13.00	13.05	12.79	13.00
3920	NASDAQ	FFIC	Wed, Jun 29, 2011	12.98	12.98	12.82	12.92
3919	NASDAQ	FFIC	Tue, Jun 28, 2011	12.91	12.91	12.72	12.91
3918	NASDAQ	FFIC	Mon, Jun 27, 2011	12.60	12.90	12.58	12.89
3917	NASDAQ	FFIC	Fri, Jun 24, 2011	12.69	12.80	12.49	12.55
3916	NASDAQ	FFIC	Thu, Jun 23, 2011	12.55	12.71	12.49	12.63
3915	NASDAQ	FFIC	Wed, Jun 22, 2011	12.57	12.83	12.53	12.61
3914	NASDAQ	FFIC	Tue, Jun 21, 2011	12.76	12.79	12.62	12.64
3913	NASDAQ	FFIC	Mon, Jun 20, 2011	12.71	13.01	12.59	12.71
3912	NASDAQ	FFIC	Fri, Jun 17, 2011	12.69	12.78	12.57	12.75
3911	NASDAQ	FFIC	Thu, Jun 16, 2011	12.36	12.67	12.36	12.62
3910	NASDAQ	FFIC	Wed, Jun 15, 2011	12.39	12.40	12.21	12.33
3909	NASDAQ	FFIC	Tue, Jun 14, 2011	12.50	12.51	12.42	12.48
3908	NASDAQ	FFIC	Mon, Jun 13, 2011	12.40	12.48	12.28	12.35
3907	NASDAQ	FFIC	Fri, Jun 10, 2011	12.32	12.48	12.20	12.31
3906	NASDAQ	FFIC	Thu, Jun 9, 2011	12.15	12.42	12.09	12.41
3905	NASDAQ	FFIC	Wed, Jun 8, 2011	12.31	12.38	12.02	12.13
3904	NASDAQ	FFIC	Tue, Jun 7, 2011	12.64	12.80	12.35	12.36
3903	NASDAQ	FFIC	Mon, Jun 6, 2011	12.65	12.75	12.65	12.68
3902	NASDAQ	FFIC	Fri, Jun 3, 2011	12.63	12.76	12.50	12.71
3901	NASDAQ	FFIC	Thu, Jun 2, 2011	12.88	12.88	12.72	12.75
3900	NASDAQ	FFIC	Wed, Jun 1, 2011	13.37	13.37	12.80	12.83
3899	NASDAQ	FFIC	Tue, May 31, 2011	13.25	13.43	13.20	13.42
3898	NASDAQ	FFIC	Fri, May 27, 2011	13.25	13.28	13.04	13.16
3897	NASDAQ	FFIC	Thu, May 26, 2011	13.01	13.22	12.91	13.21
3896	NASDAQ	FFIC	Wed, May 25, 2011	13.05	13.23	13.04	13.06
3895	NASDAQ	FFIC	Tue, May 24, 2011	13.27	13.32	13.05	13.09
3894	NASDAQ	FFIC	Mon, May 23, 2011	13.22	13.44	13.20	13.27
3893	NASDAQ	FFIC	Fri, May 20, 2011	13.54	13.63	13.34	13.39
3892	NASDAQ	FFIC	Thu, May 19, 2011	13.58	13.67	13.39	13.61
3891	NASDAQ	FFIC	Wed, May 18, 2011	13.43	13.55	13.36	13.51
3890	NASDAQ	FFIC	Tue, May 17, 2011	13.55	13.69	13.38	13.40
3889	NASDAQ	FFIC	Mon, May 16, 2011	13.74	13.87	13.63	13.63
3888	NASDAQ	FFIC	Fri, May 13, 2011	14.05	14.05	13.73	13.83
3887	NASDAQ	FFIC	Thu, May 12, 2011	14.11	14.14	13.95	14.08
3886	NASDAQ	FFIC	Wed, May 11, 2011	14.21	14.36	14.00	14.15
3885	NASDAQ	FFIC	Tue, May 10, 2011	14.27	14.35	14.18	14.25
3884	NASDAQ	FFIC	Mon, May 9, 2011	14.26	14.29	14.14	14.21
3883	NASDAQ	FFIC	Fri, May 6, 2011	14.53	14.53	14.28	14.30
3882	NASDAQ	FFIC	Thu, May 5, 2011	14.41	14.61	14.25	14.35
3881	NASDAQ	FFIC	Wed, May 4, 2011	14.51	14.55	14.31	14.40
3880	NASDAQ	FFIC	Tue, May 3, 2011	14.55	14.74	14.43	14.52
3879	NASDAQ	FFIC	Mon, May 2, 2011	14.75	14.79	14.50	14.51
3878	NASDAQ	FFIC	Fri, Apr 29, 2011	14.67	14.81	14.55	14.72
3877	NASDAQ	FFIC	Thu, Apr 28, 2011	14.54	14.74	14.48	14.72
3876	NASDAQ	FFIC	Wed, Apr 27, 2011	14.73	14.78	14.33	14.60
3875	NASDAQ	FFIC	Tue, Apr 26, 2011	14.70	14.90	14.70	14.78
3874	NASDAQ	FFIC	Mon, Apr 25, 2011	14.88	14.91	14.61	14.72
3873	NASDAQ	FFIC	Thu, Apr 21, 2011	14.86	14.94	14.61	14.93
3872	NASDAQ	FFIC	Wed, Apr 20, 2011	14.65	14.82	14.61	14.73
3871	NASDAQ	FFIC	Tue, Apr 19, 2011	14.73	14.73	14.47	14.49
3870	NASDAQ	FFIC	Mon, Apr 18, 2011	14.73	14.87	14.50	14.65
3869	NASDAQ	FFIC	Fri, Apr 15, 2011	14.75	14.96	14.60	14.93
3868	NASDAQ	FFIC	Thu, Apr 14, 2011	14.63	14.85	14.63	14.79
3867	NASDAQ	FFIC	Wed, Apr 13, 2011	14.84	14.84	14.59	14.78
3866	NASDAQ	FFIC	Tue, Apr 12, 2011	14.74	14.95	14.63	14.75
3865	NASDAQ	FFIC	Mon, Apr 11, 2011	14.72	14.90	14.72	14.75
3864	NASDAQ	FFIC	Fri, Apr 8, 2011	14.78	15.00	14.70	14.75
3863	NASDAQ	FFIC	Thu, Apr 7, 2011	14.85	15.09	14.85	14.89
3862	NASDAQ	FFIC	Wed, Apr 6, 2011	14.79	14.97	14.71	14.86
3861	NASDAQ	FFIC	Tue, Apr 5, 2011	14.98	15.09	14.62	14.75
3860	NASDAQ	FFIC	Mon, Apr 4, 2011	14.86	15.07	14.81	15.02
3859	NASDAQ	FFIC	Fri, Apr 1, 2011	14.92	15.06	14.75	14.80
3858	NASDAQ	FFIC	Thu, Mar 31, 2011	14.95	15.06	14.87	14.90
3857	NASDAQ	FFIC	Wed, Mar 30, 2011	15.02	15.15	14.91	14.96
3856	NASDAQ	FFIC	Tue, Mar 29, 2011	14.98	15.12	14.83	14.94
3855	NASDAQ	FFIC	Mon, Mar 28, 2011	14.82	15.15	14.65	14.93
3854	NASDAQ	FFIC	Fri, Mar 25, 2011	14.75	15.00	14.36	14.74
3853	NASDAQ	FFIC	Thu, Mar 24, 2011	14.84	14.84	14.39	14.65
3852	NASDAQ	FFIC	Wed, Mar 23, 2011	14.55	14.85	14.50	14.75
3851	NASDAQ	FFIC	Tue, Mar 22, 2011	14.83	14.90	14.55	14.55
3850	NASDAQ	FFIC	Mon, Mar 21, 2011	14.90	14.90	14.63	14.84
3849	NASDAQ	FFIC	Fri, Mar 18, 2011	14.27	14.82	14.19	14.75
3848	NASDAQ	FFIC	Thu, Mar 17, 2011	14.13	14.28	13.91	14.18
3847	NASDAQ	FFIC	Wed, Mar 16, 2011	14.19	14.19	13.77	13.97
3846	NASDAQ	FFIC	Tue, Mar 15, 2011	13.86	14.37	13.86	14.20
3845	NASDAQ	FFIC	Mon, Mar 14, 2011	14.00	14.30	14.00	14.23
3844	NASDAQ	FFIC	Fri, Mar 11, 2011	13.76	14.20	13.76	14.16
3843	NASDAQ	FFIC	Thu, Mar 10, 2011	13.82	14.05	13.60	13.88
3842	NASDAQ	FFIC	Wed, Mar 9, 2011	13.97	14.15	13.84	14.01
3841	NASDAQ	FFIC	Tue, Mar 8, 2011	13.74	14.19	13.74	13.94
3840	NASDAQ	FFIC	Mon, Mar 7, 2011	14.01	14.12	13.57	13.72
3839	NASDAQ	FFIC	Fri, Mar 4, 2011	14.13	14.20	13.80	14.04
3838	NASDAQ	FFIC	Thu, Mar 3, 2011	14.23	14.23	14.00	14.15
3837	NASDAQ	FFIC	Wed, Mar 2, 2011	14.22	14.22	13.96	14.06
3836	NASDAQ	FFIC	Tue, Mar 1, 2011	14.33	14.45	14.19	14.25
3835	NASDAQ	FFIC	Mon, Feb 28, 2011	14.69	14.73	14.29	14.32
3834	NASDAQ	FFIC	Fri, Feb 25, 2011	14.43	14.71	14.29	14.67
3833	NASDAQ	FFIC	Thu, Feb 24, 2011	14.47	14.62	14.34	14.40
3832	NASDAQ	FFIC	Wed, Feb 23, 2011	14.72	14.72	14.40	14.47
3831	NASDAQ	FFIC	Tue, Feb 22, 2011	14.74	14.96	14.59	14.62
3830	NASDAQ	FFIC	Fri, Feb 18, 2011	14.76	14.85	14.64	14.79
3829	NASDAQ	FFIC	Thu, Feb 17, 2011	14.78	14.78	14.55	14.70
3828	NASDAQ	FFIC	Wed, Feb 16, 2011	14.76	14.83	14.50	14.78
3827	NASDAQ	FFIC	Tue, Feb 15, 2011	14.59	14.72	13.94	14.71
3826	NASDAQ	FFIC	Mon, Feb 14, 2011	14.61	14.73	14.42	14.60
3825	NASDAQ	FFIC	Fri, Feb 11, 2011	14.25	14.56	14.25	14.56
3824	NASDAQ	FFIC	Thu, Feb 10, 2011	14.25	14.47	14.23	14.28
3823	NASDAQ	FFIC	Wed, Feb 9, 2011	14.35	14.49	14.30	14.30
3822	NASDAQ	FFIC	Tue, Feb 8, 2011	14.54	14.54	14.33	14.45
3821	NASDAQ	FFIC	Mon, Feb 7, 2011	14.40	14.78	14.40	14.58
3820	NASDAQ	FFIC	Fri, Feb 4, 2011	14.22	14.41	14.20	14.41
3819	NASDAQ	FFIC	Thu, Feb 3, 2011	14.36	14.47	14.23	14.25
3818	NASDAQ	FFIC	Wed, Feb 2, 2011	14.56	14.75	14.37	14.40
3817	NASDAQ	FFIC	Tue, Feb 1, 2011	14.32	14.67	14.25	14.65
3816	NASDAQ	FFIC	Mon, Jan 31, 2011	14.37	14.53	14.21	14.25
3815	NASDAQ	FFIC	Fri, Jan 28, 2011	14.78	14.79	14.23	14.27
3814	NASDAQ	FFIC	Thu, Jan 27, 2011	14.31	14.82	14.26	14.77
3813	NASDAQ	FFIC	Wed, Jan 26, 2011	14.55	14.59	13.86	14.30
3812	NASDAQ	FFIC	Tue, Jan 25, 2011	14.11	14.30	13.97	14.25
3811	NASDAQ	FFIC	Mon, Jan 24, 2011	13.95	14.26	13.94	14.22
3810	NASDAQ	FFIC	Fri, Jan 21, 2011	14.06	14.06	13.89	13.97
3809	NASDAQ	FFIC	Thu, Jan 20, 2011	13.86	14.10	13.86	13.98
3808	NASDAQ	FFIC	Wed, Jan 19, 2011	14.53	14.53	13.90	13.90
3807	NASDAQ	FFIC	Tue, Jan 18, 2011	14.55	14.71	14.31	14.51
3806	NASDAQ	FFIC	Fri, Jan 14, 2011	14.64	14.91	14.55	14.64
3805	NASDAQ	FFIC	Thu, Jan 13, 2011	14.59	14.77	14.40	14.69
3804	NASDAQ	FFIC	Wed, Jan 12, 2011	14.59	14.73	14.48	14.54
3803	NASDAQ	FFIC	Tue, Jan 11, 2011	14.26	14.45	14.15	14.44
3802	NASDAQ	FFIC	Mon, Jan 10, 2011	14.21	14.40	14.03	14.22
3801	NASDAQ	FFIC	Fri, Jan 7, 2011	14.33	14.42	14.00	14.32
3800	NASDAQ	FFIC	Thu, Jan 6, 2011	14.39	14.40	14.19	14.28
3799	NASDAQ	FFIC	Wed, Jan 5, 2011	14.22	14.45	14.02	14.42
3798	NASDAQ	FFIC	Tue, Jan 4, 2011	14.53	14.70	13.87	14.27
3797	NASDAQ	FFIC	Mon, Jan 3, 2011	14.18	14.67	14.18	14.44
3796	NASDAQ	FFIC	Fri, Dec 31, 2010	14.27	14.27	14.00	14.00
3795	NASDAQ	FFIC	Thu, Dec 30, 2010	14.53	14.63	14.23	14.32
3794	NASDAQ	FFIC	Wed, Dec 29, 2010	14.27	14.68	14.14	14.51
3793	NASDAQ	FFIC	Tue, Dec 28, 2010	14.20	14.33	14.13	14.20
3792	NASDAQ	FFIC	Mon, Dec 27, 2010	14.16	14.42	14.01	14.14
3791	NASDAQ	FFIC	Thu, Dec 23, 2010	14.26	14.40	14.15	14.20
3790	NASDAQ	FFIC	Wed, Dec 22, 2010	14.14	14.38	14.03	14.25
3789	NASDAQ	FFIC	Tue, Dec 21, 2010	14.13	14.14	14.00	14.12
3788	NASDAQ	FFIC	Mon, Dec 20, 2010	14.10	14.18	13.97	14.03
3787	NASDAQ	FFIC	Fri, Dec 17, 2010	14.10	14.15	13.93	14.04
3786	NASDAQ	FFIC	Thu, Dec 16, 2010	14.07	14.20	13.99	14.16
3785	NASDAQ	FFIC	Wed, Dec 15, 2010	14.07	14.24	13.87	14.06
3784	NASDAQ	FFIC	Tue, Dec 14, 2010	14.19	14.19	13.96	14.08
3783	NASDAQ	FFIC	Mon, Dec 13, 2010	14.15	14.21	13.87	14.11
3782	NASDAQ	FFIC	Fri, Dec 10, 2010	14.05	14.10	13.82	14.07
3781	NASDAQ	FFIC	Thu, Dec 9, 2010	14.06	14.15	13.90	14.06
3780	NASDAQ	FFIC	Wed, Dec 8, 2010	13.90	14.06	13.89	13.93
3779	NASDAQ	FFIC	Tue, Dec 7, 2010	13.85	13.95	13.78	13.82
3778	NASDAQ	FFIC	Mon, Dec 6, 2010	13.71	13.85	13.55	13.78
3777	NASDAQ	FFIC	Fri, Dec 3, 2010	13.68	13.82	13.52	13.75
3776	NASDAQ	FFIC	Thu, Dec 2, 2010	13.73	13.81	13.62	13.79
3775	NASDAQ	FFIC	Wed, Dec 1, 2010	13.56	13.74	13.40	13.73
3774	NASDAQ	FFIC	Tue, Nov 30, 2010	13.59	13.73	13.31	13.40
3773	NASDAQ	FFIC	Mon, Nov 29, 2010	13.55	13.78	13.55	13.73
3772	NASDAQ	FFIC	Fri, Nov 26, 2010	13.72	13.80	13.67	13.69
3771	NASDAQ	FFIC	Wed, Nov 24, 2010	13.49	13.84	13.46	13.80
3770	NASDAQ	FFIC	Tue, Nov 23, 2010	12.91	13.38	12.68	13.30
3769	NASDAQ	FFIC	Mon, Nov 22, 2010	13.28	13.30	12.84	13.09
3768	NASDAQ	FFIC	Fri, Nov 19, 2010	13.54	13.54	12.94	13.31
3767	NASDAQ	FFIC	Thu, Nov 18, 2010	13.70	14.00	13.52	13.53
3766	NASDAQ	FFIC	Wed, Nov 17, 2010	13.68	13.70	13.36	13.49
3765	NASDAQ	FFIC	Tue, Nov 16, 2010	13.67	13.97	13.41	13.68
3764	NASDAQ	FFIC	Mon, Nov 15, 2010	13.77	14.04	13.71	13.83
3763	NASDAQ	FFIC	Fri, Nov 12, 2010	13.89	13.89	13.67	13.71
3762	NASDAQ	FFIC	Thu, Nov 11, 2010	14.23	14.25	14.00	14.01
3761	NASDAQ	FFIC	Wed, Nov 10, 2010	14.37	14.46	14.17	14.40
3760	NASDAQ	FFIC	Tue, Nov 9, 2010	14.45	14.48	14.20	14.31
3759	NASDAQ	FFIC	Mon, Nov 8, 2010	14.40	14.44	14.21	14.39
3758	NASDAQ	FFIC	Fri, Nov 5, 2010	14.10	14.51	14.05	14.45
3757	NASDAQ	FFIC	Thu, Nov 4, 2010	13.50	14.12	13.48	14.03
3756	NASDAQ	FFIC	Wed, Nov 3, 2010	13.20	13.38	13.10	13.24
3755	NASDAQ	FFIC	Tue, Nov 2, 2010	13.16	13.39	12.95	13.15
3754	NASDAQ	FFIC	Mon, Nov 1, 2010	13.24	13.24	12.74	12.98
3753	NASDAQ	FFIC	Fri, Oct 29, 2010	13.09	13.30	13.02	13.15
3752	NASDAQ	FFIC	Thu, Oct 28, 2010	13.32	13.34	13.04	13.11
3751	NASDAQ	FFIC	Wed, Oct 27, 2010	13.19	13.34	12.96	13.17
3750	NASDAQ	FFIC	Tue, Oct 26, 2010	13.28	13.52	13.19	13.21
3749	NASDAQ	FFIC	Mon, Oct 25, 2010	13.29	13.48	13.25	13.32
3748	NASDAQ	FFIC	Fri, Oct 22, 2010	13.00	13.42	12.97	13.18
3747	NASDAQ	FFIC	Thu, Oct 21, 2010	12.93	13.15	12.82	12.99
3746	NASDAQ	FFIC	Wed, Oct 20, 2010	12.70	13.04	12.04	12.67
3745	NASDAQ	FFIC	Tue, Oct 19, 2010	12.43	12.71	12.33	12.60
3744	NASDAQ	FFIC	Mon, Oct 18, 2010	12.57	12.99	12.53	12.65
3743	NASDAQ	FFIC	Fri, Oct 15, 2010	12.85	13.00	12.39	12.56
3742	NASDAQ	FFIC	Thu, Oct 14, 2010	12.69	12.77	12.46	12.68
3741	NASDAQ	FFIC	Wed, Oct 13, 2010	12.36	12.89	12.22	12.66
3740	NASDAQ	FFIC	Tue, Oct 12, 2010	12.30	12.39	12.05	12.26
3739	NASDAQ	FFIC	Mon, Oct 11, 2010	12.41	12.46	12.18	12.31
3738	NASDAQ	FFIC	Fri, Oct 8, 2010	12.18	12.48	12.06	12.42
3737	NASDAQ	FFIC	Thu, Oct 7, 2010	12.47	12.49	12.05	12.18
3736	NASDAQ	FFIC	Wed, Oct 6, 2010	12.31	12.48	12.31	12.35
3735	NASDAQ	FFIC	Tue, Oct 5, 2010	12.05	12.36	11.85	12.31
3734	NASDAQ	FFIC	Mon, Oct 4, 2010	11.80	12.02	11.77	11.96
3733	NASDAQ	FFIC	Fri, Oct 1, 2010	11.68	11.87	11.52	11.86
3732	NASDAQ	FFIC	Thu, Sep 30, 2010	11.83	11.91	11.43	11.56
3731	NASDAQ	FFIC	Wed, Sep 29, 2010	11.34	11.76	11.33	11.71
3730	NASDAQ	FFIC	Tue, Sep 28, 2010	11.39	11.49	11.16	11.39
3729	NASDAQ	FFIC	Mon, Sep 27, 2010	11.33	11.37	11.11	11.33
3728	NASDAQ	FFIC	Fri, Sep 24, 2010	11.10	11.34	10.94	11.33
3727	NASDAQ	FFIC	Thu, Sep 23, 2010	10.90	11.24	10.86	10.92
3726	NASDAQ	FFIC	Wed, Sep 22, 2010	11.05	11.07	10.78	10.97
3725	NASDAQ	FFIC	Tue, Sep 21, 2010	11.18	11.36	11.02	11.06
3724	NASDAQ	FFIC	Mon, Sep 20, 2010	10.90	11.23	10.70	11.20
3723	NASDAQ	FFIC	Fri, Sep 17, 2010	10.99	10.99	10.68	10.88
3722	NASDAQ	FFIC	Thu, Sep 16, 2010	11.19	11.21	10.72	10.84
3721	NASDAQ	FFIC	Wed, Sep 15, 2010	11.18	11.41	11.00	11.20
3720	NASDAQ	FFIC	Tue, Sep 14, 2010	11.36	11.36	11.14	11.25
3719	NASDAQ	FFIC	Mon, Sep 13, 2010	11.21	11.43	11.14	11.38
3718	NASDAQ	FFIC	Fri, Sep 10, 2010	10.94	11.19	10.94	11.06
3717	NASDAQ	FFIC	Thu, Sep 9, 2010	10.80	10.89	10.66	10.88
3716	NASDAQ	FFIC	Wed, Sep 8, 2010	10.60	10.73	10.54	10.64
3715	NASDAQ	FFIC	Tue, Sep 7, 2010	11.03	11.03	10.51	10.56
3714	NASDAQ	FFIC	Fri, Sep 3, 2010	11.18	11.26	10.97	11.16
3713	NASDAQ	FFIC	Thu, Sep 2, 2010	11.25	11.32	10.93	11.04
3712	NASDAQ	FFIC	Wed, Sep 1, 2010	11.03	11.28	10.97	11.25
3711	NASDAQ	FFIC	Tue, Aug 31, 2010	10.84	11.00	10.75	10.83
3710	NASDAQ	FFIC	Mon, Aug 30, 2010	11.15	11.20	10.84	10.88
3709	NASDAQ	FFIC	Fri, Aug 27, 2010	11.26	11.26	11.00	11.21
3708	NASDAQ	FFIC	Thu, Aug 26, 2010	11.26	11.42	11.08	11.12
3707	NASDAQ	FFIC	Wed, Aug 25, 2010	11.02	11.27	11.00	11.25
3706	NASDAQ	FFIC	Tue, Aug 24, 2010	11.32	11.34	11.05	11.08
3705	NASDAQ	FFIC	Mon, Aug 23, 2010	11.67	11.70	11.39	11.40
3704	NASDAQ	FFIC	Fri, Aug 20, 2010	11.50	11.60	11.43	11.58
3703	NASDAQ	FFIC	Thu, Aug 19, 2010	11.53	11.70	11.45	11.52
3702	NASDAQ	FFIC	Wed, Aug 18, 2010	11.53	11.76	11.50	11.58
3701	NASDAQ	FFIC	Tue, Aug 17, 2010	11.78	11.85	11.59	11.60
3700	NASDAQ	FFIC	Mon, Aug 16, 2010	11.49	11.72	11.49	11.62
3699	NASDAQ	FFIC	Fri, Aug 13, 2010	11.61	11.71	11.50	11.52
3698	NASDAQ	FFIC	Thu, Aug 12, 2010	11.51	11.85	11.51	11.64
3697	NASDAQ	FFIC	Wed, Aug 11, 2010	11.71	11.95	11.67	11.71
3696	NASDAQ	FFIC	Tue, Aug 10, 2010	11.77	12.13	11.77	11.91
3695	NASDAQ	FFIC	Mon, Aug 9, 2010	11.92	11.95	11.62	11.94
3694	NASDAQ	FFIC	Fri, Aug 6, 2010	11.98	12.23	11.60	11.80
3693	NASDAQ	FFIC	Thu, Aug 5, 2010	12.29	12.36	12.09	12.13
3692	NASDAQ	FFIC	Wed, Aug 4, 2010	12.52	12.64	12.31	12.45
3691	NASDAQ	FFIC	Tue, Aug 3, 2010	12.44	12.66	12.20	12.49
3690	NASDAQ	FFIC	Mon, Aug 2, 2010	12.71	12.71	12.35	12.51
3689	NASDAQ	FFIC	Fri, Jul 30, 2010	12.35	12.62	12.33	12.47
3688	NASDAQ	FFIC	Thu, Jul 29, 2010	12.55	12.62	12.24	12.55
3687	NASDAQ	FFIC	Wed, Jul 28, 2010	12.66	12.77	12.35	12.40
3686	NASDAQ	FFIC	Tue, Jul 27, 2010	12.95	13.03	12.68	12.74
3685	NASDAQ	FFIC	Mon, Jul 26, 2010	12.80	13.07	12.57	12.82
3684	NASDAQ	FFIC	Fri, Jul 23, 2010	12.64	13.04	12.45	12.80
3683	NASDAQ	FFIC	Thu, Jul 22, 2010	12.45	12.83	12.27	12.70
3682	NASDAQ	FFIC	Wed, Jul 21, 2010	13.18	13.18	12.08	12.09
3681	NASDAQ	FFIC	Tue, Jul 20, 2010	12.68	13.18	12.68	13.13
3680	NASDAQ	FFIC	Mon, Jul 19, 2010	12.65	12.91	12.61	12.89
3679	NASDAQ	FFIC	Fri, Jul 16, 2010	12.99	12.99	12.48	12.58
3678	NASDAQ	FFIC	Thu, Jul 15, 2010	13.21	13.26	12.89	13.13
3677	NASDAQ	FFIC	Wed, Jul 14, 2010	13.24	13.42	13.13	13.23
3676	NASDAQ	FFIC	Tue, Jul 13, 2010	13.10	13.34	13.05	13.33
3675	NASDAQ	FFIC	Mon, Jul 12, 2010	12.96	13.12	12.60	12.88
3674	NASDAQ	FFIC	Fri, Jul 9, 2010	12.84	13.05	12.60	13.04
3673	NASDAQ	FFIC	Thu, Jul 8, 2010	13.01	13.21	12.66	12.89
3672	NASDAQ	FFIC	Wed, Jul 7, 2010	12.16	12.86	12.14	12.83
3671	NASDAQ	FFIC	Tue, Jul 6, 2010	12.42	12.42	11.96	12.08
3670	NASDAQ	FFIC	Fri, Jul 2, 2010	12.41	12.41	11.99	12.19
3669	NASDAQ	FFIC	Thu, Jul 1, 2010	12.19	12.71	11.99	12.29
3668	NASDAQ	FFIC	Wed, Jun 30, 2010	12.26	12.50	12.08	12.23
3667	NASDAQ	FFIC	Tue, Jun 29, 2010	12.26	12.49	12.07	12.22
3666	NASDAQ	FFIC	Mon, Jun 28, 2010	12.62	12.69	12.32	12.52
3665	NASDAQ	FFIC	Fri, Jun 25, 2010	12.34	12.70	12.11	12.70
3664	NASDAQ	FFIC	Thu, Jun 24, 2010	12.46	12.60	12.21	12.24
3663	NASDAQ	FFIC	Wed, Jun 23, 2010	12.60	12.82	12.40	12.58
3662	NASDAQ	FFIC	Tue, Jun 22, 2010	13.01	13.15	12.61	12.64
3661	NASDAQ	FFIC	Mon, Jun 21, 2010	13.39	13.39	12.84	12.92
3660	NASDAQ	FFIC	Fri, Jun 18, 2010	13.13	13.42	12.77	13.16
3659	NASDAQ	FFIC	Thu, Jun 17, 2010	13.11	13.26	12.85	13.06
3658	NASDAQ	FFIC	Wed, Jun 16, 2010	12.94	13.24	12.82	13.08
3657	NASDAQ	FFIC	Tue, Jun 15, 2010	12.87	13.12	12.65	13.06
3656	NASDAQ	FFIC	Mon, Jun 14, 2010	13.04	13.31	12.78	12.84
3655	NASDAQ	FFIC	Fri, Jun 11, 2010	12.59	12.88	12.59	12.88
3654	NASDAQ	FFIC	Thu, Jun 10, 2010	12.49	12.79	12.34	12.75
3653	NASDAQ	FFIC	Wed, Jun 9, 2010	12.46	12.52	12.12	12.31
3652	NASDAQ	FFIC	Tue, Jun 8, 2010	12.36	12.46	11.86	12.34
3651	NASDAQ	FFIC	Mon, Jun 7, 2010	12.52	12.77	12.32	12.34
3650	NASDAQ	FFIC	Fri, Jun 4, 2010	13.20	13.39	12.50	12.55
3649	NASDAQ	FFIC	Thu, Jun 3, 2010	13.57	13.81	13.23	13.57
3648	NASDAQ	FFIC	Wed, Jun 2, 2010	13.51	13.75	13.37	13.60
3647	NASDAQ	FFIC	Tue, Jun 1, 2010	13.53	13.92	13.39	13.39
3646	NASDAQ	FFIC	Fri, May 28, 2010	13.84	13.84	13.39	13.54
3645	NASDAQ	FFIC	Thu, May 27, 2010	13.40	13.86	13.12	13.83
3644	NASDAQ	FFIC	Wed, May 26, 2010	13.07	13.43	12.97	13.09
3643	NASDAQ	FFIC	Tue, May 25, 2010	12.74	13.03	12.41	13.00
3642	NASDAQ	FFIC	Mon, May 24, 2010	13.31	13.34	12.77	12.81
3641	NASDAQ	FFIC	Fri, May 21, 2010	13.01	13.53	13.00	13.37
3640	NASDAQ	FFIC	Thu, May 20, 2010	13.70	13.94	12.83	13.21
3639	NASDAQ	FFIC	Wed, May 19, 2010	14.20	14.45	13.84	14.11
3638	NASDAQ	FFIC	Tue, May 18, 2010	14.50	14.60	14.09	14.27
3637	NASDAQ	FFIC	Mon, May 17, 2010	14.36	14.88	13.86	14.30
3636	NASDAQ	FFIC	Fri, May 14, 2010	14.41	14.48	14.04	14.26
3635	NASDAQ	FFIC	Thu, May 13, 2010	14.60	14.60	14.34	14.54
3634	NASDAQ	FFIC	Wed, May 12, 2010	14.45	15.00	14.33	14.70
3633	NASDAQ	FFIC	Tue, May 11, 2010	14.31	14.82	14.25	14.44
3632	NASDAQ	FFIC	Mon, May 10, 2010	14.10	14.56	13.70	14.49
3631	NASDAQ	FFIC	Fri, May 7, 2010	13.71	14.00	13.26	13.61
3630	NASDAQ	FFIC	Thu, May 6, 2010	13.84	14.21	13.11	13.78
3629	NASDAQ	FFIC	Wed, May 5, 2010	13.47	14.22	13.40	14.06
3628	NASDAQ	FFIC	Tue, May 4, 2010	13.82	13.82	13.45	13.60
3627	NASDAQ	FFIC	Mon, May 3, 2010	13.69	14.05	13.65	14.05
3626	NASDAQ	FFIC	Fri, Apr 30, 2010	14.02	14.31	13.61	13.61
3625	NASDAQ	FFIC	Thu, Apr 29, 2010	14.11	14.14	13.84	14.06
3624	NASDAQ	FFIC	Wed, Apr 28, 2010	14.23	14.31	13.91	13.97
3623	NASDAQ	FFIC	Tue, Apr 27, 2010	14.04	14.36	14.00	14.15
3622	NASDAQ	FFIC	Mon, Apr 26, 2010	14.22	14.36	14.11	14.13
3621	NASDAQ	FFIC	Fri, Apr 23, 2010	14.46	14.60	14.22	14.25
3620	NASDAQ	FFIC	Thu, Apr 22, 2010	13.72	14.52	13.60	14.49
3619	NASDAQ	FFIC	Wed, Apr 21, 2010	13.63	14.27	13.63	13.85
3618	NASDAQ	FFIC	Tue, Apr 20, 2010	13.54	13.65	13.34	13.65
3617	NASDAQ	FFIC	Mon, Apr 19, 2010	13.51	13.75	13.13	13.50
3616	NASDAQ	FFIC	Fri, Apr 16, 2010	13.93	13.98	13.57	13.58
3615	NASDAQ	FFIC	Thu, Apr 15, 2010	13.84	13.95	13.77	13.95
3614	NASDAQ	FFIC	Wed, Apr 14, 2010	13.69	13.96	13.66	13.90
3613	NASDAQ	FFIC	Tue, Apr 13, 2010	13.74	13.75	13.26	13.63
3612	NASDAQ	FFIC	Mon, Apr 12, 2010	13.77	13.90	13.57	13.75
3611	NASDAQ	FFIC	Fri, Apr 9, 2010	13.56	13.81	13.49	13.80
3610	NASDAQ	FFIC	Thu, Apr 8, 2010	13.59	13.81	13.55	13.60
3609	NASDAQ	FFIC	Wed, Apr 7, 2010	13.61	13.86	13.48	13.70
3608	NASDAQ	FFIC	Tue, Apr 6, 2010	13.05	13.75	12.96	13.59
3607	NASDAQ	FFIC	Mon, Apr 5, 2010	12.72	13.19	12.61	13.18
3606	NASDAQ	FFIC	Thu, Apr 1, 2010	12.72	12.90	12.44	12.69
3605	NASDAQ	FFIC	Wed, Mar 31, 2010	12.75	13.06	12.60	12.66
3604	NASDAQ	FFIC	Tue, Mar 30, 2010	12.84	12.95	12.71	12.85
3603	NASDAQ	FFIC	Mon, Mar 29, 2010	12.76	12.85	12.55	12.80
3602	NASDAQ	FFIC	Fri, Mar 26, 2010	12.79	12.95	12.58	12.67
3601	NASDAQ	FFIC	Thu, Mar 25, 2010	12.98	13.18	12.74	12.76
3600	NASDAQ	FFIC	Wed, Mar 24, 2010	13.11	13.16	12.85	12.90
3599	NASDAQ	FFIC	Tue, Mar 23, 2010	13.23	13.27	12.89	13.16
3598	NASDAQ	FFIC	Mon, Mar 22, 2010	13.02	13.36	12.82	13.23
3597	NASDAQ	FFIC	Fri, Mar 19, 2010	13.33	13.86	12.99	13.11
3596	NASDAQ	FFIC	Thu, Mar 18, 2010	13.36	13.55	13.22	13.23
3595	NASDAQ	FFIC	Wed, Mar 17, 2010	13.07	13.52	13.07	13.39
3594	NASDAQ	FFIC	Tue, Mar 16, 2010	13.03	13.15	12.90	13.10
3593	NASDAQ	FFIC	Mon, Mar 15, 2010	12.97	13.11	12.76	13.00
3592	NASDAQ	FFIC	Fri, Mar 12, 2010	13.01	13.28	12.80	13.04
3591	NASDAQ	FFIC	Thu, Mar 11, 2010	12.81	12.98	12.79	12.97
3590	NASDAQ	FFIC	Wed, Mar 10, 2010	12.86	13.19	12.77	12.96
3589	NASDAQ	FFIC	Tue, Mar 9, 2010	12.70	13.01	12.59	12.89
3588	NASDAQ	FFIC	Mon, Mar 8, 2010	12.57	12.90	12.57	12.76
3587	NASDAQ	FFIC	Fri, Mar 5, 2010	12.76	12.93	12.61	12.91
3586	NASDAQ	FFIC	Thu, Mar 4, 2010	12.71	12.78	12.58	12.73
3585	NASDAQ	FFIC	Wed, Mar 3, 2010	12.56	12.79	12.50	12.67
3584	NASDAQ	FFIC	Tue, Mar 2, 2010	12.40	12.65	12.23	12.60
3583	NASDAQ	FFIC	Mon, Mar 1, 2010	12.73	12.81	12.08	12.41
3582	NASDAQ	FFIC	Fri, Feb 26, 2010	12.81	12.88	12.50	12.69
3581	NASDAQ	FFIC	Thu, Feb 25, 2010	12.77	12.89	12.54	12.76
3580	NASDAQ	FFIC	Wed, Feb 24, 2010	12.81	13.00	12.80	12.99
3579	NASDAQ	FFIC	Tue, Feb 23, 2010	13.02	13.05	12.76	12.81
3578	NASDAQ	FFIC	Mon, Feb 22, 2010	12.98	13.03	12.92	13.01
3577	NASDAQ	FFIC	Fri, Feb 19, 2010	13.03	13.15	12.85	12.89
3576	NASDAQ	FFIC	Thu, Feb 18, 2010	12.99	13.16	12.97	13.04
3575	NASDAQ	FFIC	Wed, Feb 17, 2010	12.94	13.04	12.73	12.98
3574	NASDAQ	FFIC	Tue, Feb 16, 2010	12.73	12.93	12.65	12.88
3573	NASDAQ	FFIC	Fri, Feb 12, 2010	12.51	12.72	12.41	12.69
3572	NASDAQ	FFIC	Thu, Feb 11, 2010	12.26	12.68	12.10	12.67
3571	NASDAQ	FFIC	Wed, Feb 10, 2010	12.01	12.43	11.79	12.36
3570	NASDAQ	FFIC	Tue, Feb 9, 2010	12.31	12.31	12.07	12.08
3569	NASDAQ	FFIC	Mon, Feb 8, 2010	12.26	12.26	12.05	12.09
3568	NASDAQ	FFIC	Fri, Feb 5, 2010	12.04	12.32	11.97	12.29
3567	NASDAQ	FFIC	Thu, Feb 4, 2010	12.01	12.27	11.91	12.03
3566	NASDAQ	FFIC	Wed, Feb 3, 2010	12.21	12.35	11.83	12.10
3565	NASDAQ	FFIC	Tue, Feb 2, 2010	12.33	12.41	12.24	12.30
3564	NASDAQ	FFIC	Mon, Feb 1, 2010	12.36	12.66	12.26	12.33
3563	NASDAQ	FFIC	Fri, Jan 29, 2010	12.35	12.47	12.18	12.25
3562	NASDAQ	FFIC	Thu, Jan 28, 2010	12.61	12.61	12.06	12.31
3561	NASDAQ	FFIC	Wed, Jan 27, 2010	11.96	12.57	11.96	12.54
3560	NASDAQ	FFIC	Tue, Jan 26, 2010	11.96	12.18	11.92	12.02
3559	NASDAQ	FFIC	Mon, Jan 25, 2010	12.21	12.22	11.99	12.06
3558	NASDAQ	FFIC	Fri, Jan 22, 2010	12.01	12.26	11.95	12.03
3557	NASDAQ	FFIC	Thu, Jan 21, 2010	12.24	12.35	11.81	12.01
3556	NASDAQ	FFIC	Wed, Jan 20, 2010	12.21	12.35	12.08	12.20
3555	NASDAQ	FFIC	Tue, Jan 19, 2010	11.83	12.45	11.59	12.36
3554	NASDAQ	FFIC	Fri, Jan 15, 2010	11.90	11.90	11.60	11.79
3553	NASDAQ	FFIC	Thu, Jan 14, 2010	11.59	11.90	11.55	11.84
3552	NASDAQ	FFIC	Wed, Jan 13, 2010	11.50	11.82	11.47	11.68
3551	NASDAQ	FFIC	Tue, Jan 12, 2010	11.55	11.79	11.42	11.47
3550	NASDAQ	FFIC	Mon, Jan 11, 2010	11.82	11.84	11.50	11.71
3549	NASDAQ	FFIC	Fri, Jan 8, 2010	11.61	11.92	11.61	11.78
3548	NASDAQ	FFIC	Thu, Jan 7, 2010	11.42	11.72	11.28	11.70
3547	NASDAQ	FFIC	Wed, Jan 6, 2010	11.41	11.55	11.40	11.44
3546	NASDAQ	FFIC	Tue, Jan 5, 2010	11.87	11.91	11.28	11.44
3545	NASDAQ	FFIC	Mon, Jan 4, 2010	11.44	11.94	11.37	11.92
3544	NASDAQ	FFIC	Thu, Dec 31, 2009	11.49	11.73	11.26	11.26
3543	NASDAQ	FFIC	Wed, Dec 30, 2009	11.60	11.60	11.21	11.49
3542	NASDAQ	FFIC	Tue, Dec 29, 2009	11.78	11.78	11.46	11.68
3541	NASDAQ	FFIC	Mon, Dec 28, 2009	11.85	11.89	11.64	11.73
3540	NASDAQ	FFIC	Thu, Dec 24, 2009	11.71	11.89	11.62	11.81
3539	NASDAQ	FFIC	Wed, Dec 23, 2009	11.45	11.76	11.42	11.61
3538	NASDAQ	FFIC	Tue, Dec 22, 2009	11.29	11.47	11.19	11.45
3537	NASDAQ	FFIC	Mon, Dec 21, 2009	11.28	11.31	10.93	11.29
3536	NASDAQ	FFIC	Fri, Dec 18, 2009	10.98	11.22	10.77	11.22
3535	NASDAQ	FFIC	Thu, Dec 17, 2009	10.81	10.95	10.73	10.85
3534	NASDAQ	FFIC	Wed, Dec 16, 2009	10.90	11.01	10.73	10.94
3533	NASDAQ	FFIC	Tue, Dec 15, 2009	10.75	10.98	10.58	10.80
3532	NASDAQ	FFIC	Mon, Dec 14, 2009	10.53	10.83	10.42	10.82
3531	NASDAQ	FFIC	Fri, Dec 11, 2009	10.43	10.55	10.26	10.55
3530	NASDAQ	FFIC	Thu, Dec 10, 2009	10.50	10.56	10.21	10.39
3529	NASDAQ	FFIC	Wed, Dec 9, 2009	10.53	10.53	10.19	10.47
3528	NASDAQ	FFIC	Tue, Dec 8, 2009	10.30	10.74	10.28	10.49
3527	NASDAQ	FFIC	Mon, Dec 7, 2009	10.58	10.60	10.26	10.42
3526	NASDAQ	FFIC	Fri, Dec 4, 2009	10.60	10.65	10.29	10.64
3525	NASDAQ	FFIC	Thu, Dec 3, 2009	10.79	10.80	10.26	10.33
3524	NASDAQ	FFIC	Wed, Dec 2, 2009	10.94	10.94	10.60	10.71
3523	NASDAQ	FFIC	Tue, Dec 1, 2009	11.05	11.31	10.70	10.87
3522	NASDAQ	FFIC	Mon, Nov 30, 2009	10.57	10.94	10.20	10.91
3521	NASDAQ	FFIC	Fri, Nov 27, 2009	10.61	10.87	10.52	10.54
3520	NASDAQ	FFIC	Wed, Nov 25, 2009	11.38	11.38	11.00	11.05
3519	NASDAQ	FFIC	Tue, Nov 24, 2009	11.25	11.31	10.99	11.30
3518	NASDAQ	FFIC	Mon, Nov 23, 2009	11.11	11.40	11.03	11.21
3517	NASDAQ	FFIC	Fri, Nov 20, 2009	10.66	10.90	10.66	10.88
3516	NASDAQ	FFIC	Thu, Nov 19, 2009	10.71	10.75	10.35	10.71
3515	NASDAQ	FFIC	Wed, Nov 18, 2009	11.13	11.50	10.75	10.87
3514	NASDAQ	FFIC	Tue, Nov 17, 2009	10.84	11.21	10.79	11.09
3513	NASDAQ	FFIC	Mon, Nov 16, 2009	10.50	11.05	10.50	10.88
3512	NASDAQ	FFIC	Fri, Nov 13, 2009	10.59	10.63	10.17	10.39
3511	NASDAQ	FFIC	Thu, Nov 12, 2009	10.72	11.06	10.47	10.51
3510	NASDAQ	FFIC	Wed, Nov 11, 2009	10.72	10.95	10.51	10.78
3509	NASDAQ	FFIC	Tue, Nov 10, 2009	10.74	10.85	10.40	10.58
3508	NASDAQ	FFIC	Mon, Nov 9, 2009	10.86	11.07	10.69	10.79
3507	NASDAQ	FFIC	Fri, Nov 6, 2009	10.54	10.80	10.37	10.68
3506	NASDAQ	FFIC	Thu, Nov 5, 2009	10.45	10.75	10.33	10.73
3505	NASDAQ	FFIC	Wed, Nov 4, 2009	11.00	11.00	10.29	10.30
3504	NASDAQ	FFIC	Tue, Nov 3, 2009	10.86	11.02	10.73	10.88
3503	NASDAQ	FFIC	Mon, Nov 2, 2009	11.29	11.52	10.61	10.94
3502	NASDAQ	FFIC	Fri, Oct 30, 2009	11.55	11.55	10.99	11.23
3501	NASDAQ	FFIC	Thu, Oct 29, 2009	11.42	11.65	11.30	11.64
3500	NASDAQ	FFIC	Wed, Oct 28, 2009	11.37	11.53	11.17	11.30
3499	NASDAQ	FFIC	Tue, Oct 27, 2009	11.53	11.59	11.32	11.36
3498	NASDAQ	FFIC	Mon, Oct 26, 2009	11.35	11.55	11.29	11.44
3497	NASDAQ	FFIC	Fri, Oct 23, 2009	11.55	11.58	11.27	11.29
3496	NASDAQ	FFIC	Thu, Oct 22, 2009	11.42	11.60	11.32	11.51
3495	NASDAQ	FFIC	Wed, Oct 21, 2009	10.97	11.48	10.97	11.32
3494	NASDAQ	FFIC	Tue, Oct 20, 2009	11.33	11.33	10.80	10.95
3493	NASDAQ	FFIC	Mon, Oct 19, 2009	11.35	11.43	11.17	11.25
3492	NASDAQ	FFIC	Fri, Oct 16, 2009	11.26	11.41	11.15	11.30
3491	NASDAQ	FFIC	Thu, Oct 15, 2009	11.18	11.40	11.15	11.40
3490	NASDAQ	FFIC	Wed, Oct 14, 2009	11.31	11.48	11.17	11.25
3489	NASDAQ	FFIC	Tue, Oct 13, 2009	11.23	11.35	11.00	11.16
3488	NASDAQ	FFIC	Mon, Oct 12, 2009	11.36	11.51	11.17	11.24
3487	NASDAQ	FFIC	Fri, Oct 9, 2009	11.26	11.44	11.24	11.32
3486	NASDAQ	FFIC	Thu, Oct 8, 2009	11.55	11.60	11.21	11.22
3485	NASDAQ	FFIC	Wed, Oct 7, 2009	11.49	11.59	11.39	11.48
3484	NASDAQ	FFIC	Tue, Oct 6, 2009	11.34	11.53	11.12	11.53
3483	NASDAQ	FFIC	Mon, Oct 5, 2009	11.37	11.37	11.15	11.32
3482	NASDAQ	FFIC	Fri, Oct 2, 2009	11.19	11.35	11.10	11.21
3481	NASDAQ	FFIC	Thu, Oct 1, 2009	11.45	11.62	11.03	11.29
3480	NASDAQ	FFIC	Wed, Sep 30, 2009	11.76	11.90	11.33	11.40
3479	NASDAQ	FFIC	Tue, Sep 29, 2009	11.62	11.81	11.48	11.72
3478	NASDAQ	FFIC	Mon, Sep 28, 2009	11.35	11.68	11.33	11.67
3477	NASDAQ	FFIC	Fri, Sep 25, 2009	11.44	11.52	11.27	11.33
3476	NASDAQ	FFIC	Thu, Sep 24, 2009	11.54	11.54	11.40	11.44
3475	NASDAQ	FFIC	Wed, Sep 23, 2009	11.54	11.55	11.40	11.46
3474	NASDAQ	FFIC	Tue, Sep 22, 2009	11.61	11.61	11.38	11.48
3473	NASDAQ	FFIC	Mon, Sep 21, 2009	11.61	11.61	11.34	11.50
3472	NASDAQ	FFIC	Fri, Sep 18, 2009	11.55	11.63	11.13	11.51
3471	NASDAQ	FFIC	Thu, Sep 17, 2009	12.05	12.05	11.20	11.53
3470	NASDAQ	FFIC	Wed, Sep 16, 2009	12.24	13.03	11.85	12.35
3469	NASDAQ	FFIC	Tue, Sep 15, 2009	12.13	12.79	11.78	12.52
3468	NASDAQ	FFIC	Mon, Sep 14, 2009	12.19	12.49	12.00	12.30
3467	NASDAQ	FFIC	Fri, Sep 11, 2009	12.46	12.48	12.18	12.29
3466	NASDAQ	FFIC	Thu, Sep 10, 2009	12.38	12.49	12.19	12.47
3465	NASDAQ	FFIC	Wed, Sep 9, 2009	12.02	12.63	12.02	12.43
3464	NASDAQ	FFIC	Tue, Sep 8, 2009	12.23	12.33	11.91	12.02
3463	NASDAQ	FFIC	Fri, Sep 4, 2009	11.78	12.27	11.78	12.13
3462	NASDAQ	FFIC	Thu, Sep 3, 2009	11.90	11.95	11.43	11.87
3461	NASDAQ	FFIC	Wed, Sep 2, 2009	12.70	12.95	11.86	11.88
3460	NASDAQ	FFIC	Tue, Sep 1, 2009	13.00	13.60	12.64	12.79
3459	NASDAQ	FFIC	Mon, Aug 31, 2009	13.12	13.40	13.12	13.15
3458	NASDAQ	FFIC	Fri, Aug 28, 2009	13.44	13.56	12.92	13.24
3457	NASDAQ	FFIC	Thu, Aug 27, 2009	13.27	13.50	12.75	13.38
3456	NASDAQ	FFIC	Wed, Aug 26, 2009	13.18	13.50	12.77	13.37
3455	NASDAQ	FFIC	Tue, Aug 25, 2009	12.81	13.46	12.68	13.26
3454	NASDAQ	FFIC	Mon, Aug 24, 2009	13.51	13.51	12.70	12.80
3453	NASDAQ	FFIC	Fri, Aug 21, 2009	13.71	14.18	13.14	13.94
3452	NASDAQ	FFIC	Thu, Aug 20, 2009	13.18	13.54	13.18	13.48
3451	NASDAQ	FFIC	Wed, Aug 19, 2009	12.76	13.40	12.76	13.39
3450	NASDAQ	FFIC	Tue, Aug 18, 2009	12.76	13.25	12.66	13.02
3449	NASDAQ	FFIC	Mon, Aug 17, 2009	12.58	12.77	12.32	12.69
3448	NASDAQ	FFIC	Fri, Aug 14, 2009	13.06	13.21	12.47	12.84
3447	NASDAQ	FFIC	Thu, Aug 13, 2009	13.48	13.48	12.82	13.05
3446	NASDAQ	FFIC	Wed, Aug 12, 2009	13.14	13.81	13.14	13.37
3445	NASDAQ	FFIC	Tue, Aug 11, 2009	13.31	14.06	12.62	13.08
3444	NASDAQ	FFIC	Mon, Aug 10, 2009	13.37	13.53	12.52	13.45
3443	NASDAQ	FFIC	Fri, Aug 7, 2009	12.48	14.08	11.74	13.53
3442	NASDAQ	FFIC	Thu, Aug 6, 2009	11.54	12.46	11.35	12.25
3441	NASDAQ	FFIC	Wed, Aug 5, 2009	11.47	11.73	11.27	11.51
3440	NASDAQ	FFIC	Tue, Aug 4, 2009	11.30	11.47	11.14	11.43
3439	NASDAQ	FFIC	Mon, Aug 3, 2009	10.85	11.42	10.48	11.42
3438	NASDAQ	FFIC	Fri, Jul 31, 2009	10.74	10.84	10.56	10.61
3437	NASDAQ	FFIC	Thu, Jul 30, 2009	10.53	11.09	10.37	10.78
3436	NASDAQ	FFIC	Wed, Jul 29, 2009	10.08	10.56	10.08	10.38
3435	NASDAQ	FFIC	Tue, Jul 28, 2009	9.80	10.36	9.74	10.16
3434	NASDAQ	FFIC	Mon, Jul 27, 2009	9.48	9.70	9.35	9.63
3433	NASDAQ	FFIC	Fri, Jul 24, 2009	9.25	9.57	9.16	9.52
3432	NASDAQ	FFIC	Thu, Jul 23, 2009	9.10	9.51	9.04	9.34
3431	NASDAQ	FFIC	Wed, Jul 22, 2009	9.04	9.45	8.94	9.15
3430	NASDAQ	FFIC	Tue, Jul 21, 2009	9.50	9.50	9.03	9.10
3429	NASDAQ	FFIC	Mon, Jul 20, 2009	9.56	9.56	9.28	9.45
3428	NASDAQ	FFIC	Fri, Jul 17, 2009	9.40	9.60	9.37	9.46
3427	NASDAQ	FFIC	Thu, Jul 16, 2009	9.16	9.46	9.01	9.37
3426	NASDAQ	FFIC	Wed, Jul 15, 2009	8.60	9.31	8.58	9.25
3425	NASDAQ	FFIC	Tue, Jul 14, 2009	8.63	8.70	8.45	8.49
3424	NASDAQ	FFIC	Mon, Jul 13, 2009	8.33	8.75	8.28	8.67
3423	NASDAQ	FFIC	Fri, Jul 10, 2009	8.67	8.94	8.09	8.30
3422	NASDAQ	FFIC	Thu, Jul 9, 2009	9.09	9.17	8.71	8.80
3421	NASDAQ	FFIC	Wed, Jul 8, 2009	9.18	9.40	8.86	8.98
3420	NASDAQ	FFIC	Tue, Jul 7, 2009	9.31	9.39	8.98	9.12
3419	NASDAQ	FFIC	Mon, Jul 6, 2009	9.27	9.41	9.05	9.33
3418	NASDAQ	FFIC	Thu, Jul 2, 2009	9.38	9.75	9.16	9.35
3417	NASDAQ	FFIC	Wed, Jul 1, 2009	9.49	9.98	9.49	9.66
3416	NASDAQ	FFIC	Tue, Jun 30, 2009	9.54	9.67	9.15	9.35
3415	NASDAQ	FFIC	Mon, Jun 29, 2009	9.66	9.84	9.45	9.50
3414	NASDAQ	FFIC	Fri, Jun 26, 2009	9.39	9.69	9.31	9.66
3413	NASDAQ	FFIC	Thu, Jun 25, 2009	9.25	9.70	9.25	9.45
3412	NASDAQ	FFIC	Wed, Jun 24, 2009	9.53	9.53	9.26	9.29
3411	NASDAQ	FFIC	Tue, Jun 23, 2009	9.92	10.03	9.39	9.39
3410	NASDAQ	FFIC	Mon, Jun 22, 2009	10.15	10.34	9.70	9.79
3409	NASDAQ	FFIC	Fri, Jun 19, 2009	10.54	11.23	10.33	10.34
3408	NASDAQ	FFIC	Thu, Jun 18, 2009	10.28	10.66	10.07	10.31
3407	NASDAQ	FFIC	Wed, Jun 17, 2009	10.39	10.49	10.22	10.30
3406	NASDAQ	FFIC	Tue, Jun 16, 2009	10.45	10.70	10.00	10.35
3405	NASDAQ	FFIC	Mon, Jun 15, 2009	10.48	10.64	10.19	10.29
3404	NASDAQ	FFIC	Fri, Jun 12, 2009	10.79	10.80	10.45	10.65
3403	NASDAQ	FFIC	Thu, Jun 11, 2009	10.89	11.15	10.85	10.87
3402	NASDAQ	FFIC	Wed, Jun 10, 2009	11.15	11.35	10.64	10.82
3401	NASDAQ	FFIC	Tue, Jun 9, 2009	10.93	11.19	10.87	10.99
3400	NASDAQ	FFIC	Mon, Jun 8, 2009	11.12	11.16	10.79	10.82
3399	NASDAQ	FFIC	Fri, Jun 5, 2009	11.86	11.86	11.12	11.16
3398	NASDAQ	FFIC	Thu, Jun 4, 2009	11.14	11.80	11.11	11.76
3397	NASDAQ	FFIC	Wed, Jun 3, 2009	10.57	11.37	10.45	11.09
3396	NASDAQ	FFIC	Tue, Jun 2, 2009	10.71	11.00	10.25	10.72
3395	NASDAQ	FFIC	Mon, Jun 1, 2009	10.26	10.97	10.01	10.88
3394	NASDAQ	FFIC	Fri, May 29, 2009	9.44	10.00	9.03	9.96
3393	NASDAQ	FFIC	Thu, May 28, 2009	8.65	9.49	8.63	9.37
3392	NASDAQ	FFIC	Wed, May 27, 2009	9.33	9.51	8.50	8.56
3391	NASDAQ	FFIC	Tue, May 26, 2009	8.46	9.50	8.45	9.44
3390	NASDAQ	FFIC	Fri, May 22, 2009	8.81	8.97	8.47	8.49
3389	NASDAQ	FFIC	Thu, May 21, 2009	8.79	8.92	8.49	8.76
3388	NASDAQ	FFIC	Wed, May 20, 2009	9.26	9.30	8.88	8.95
3387	NASDAQ	FFIC	Tue, May 19, 2009	9.59	9.59	9.09	9.14
3386	NASDAQ	FFIC	Mon, May 18, 2009	9.06	9.69	8.89	9.62
3385	NASDAQ	FFIC	Fri, May 15, 2009	9.52	9.52	8.73	8.88
3384	NASDAQ	FFIC	Thu, May 14, 2009	9.26	9.79	8.96	9.46
3383	NASDAQ	FFIC	Wed, May 13, 2009	9.89	10.04	9.11	9.18
3382	NASDAQ	FFIC	Tue, May 12, 2009	10.05	10.56	9.80	10.10
3381	NASDAQ	FFIC	Mon, May 11, 2009	10.21	10.39	9.40	10.01
3380	NASDAQ	FFIC	Fri, May 8, 2009	10.00	10.53	9.34	10.42
3379	NASDAQ	FFIC	Thu, May 7, 2009	9.95	10.50	9.69	9.77
3378	NASDAQ	FFIC	Wed, May 6, 2009	9.71	10.00	9.57	9.82
3377	NASDAQ	FFIC	Tue, May 5, 2009	9.93	9.93	9.44	9.62
3376	NASDAQ	FFIC	Mon, May 4, 2009	9.36	9.98	9.07	9.97
3375	NASDAQ	FFIC	Fri, May 1, 2009	9.21	9.41	9.11	9.23
3374	NASDAQ	FFIC	Thu, Apr 30, 2009	9.95	10.30	9.18	9.21
3373	NASDAQ	FFIC	Wed, Apr 29, 2009	9.04	10.06	8.70	9.83
3372	NASDAQ	FFIC	Tue, Apr 28, 2009	8.50	9.09	8.23	8.98
3371	NASDAQ	FFIC	Mon, Apr 27, 2009	8.28	8.73	8.28	8.62
3370	NASDAQ	FFIC	Fri, Apr 24, 2009	8.10	8.67	8.09	8.61
3369	NASDAQ	FFIC	Thu, Apr 23, 2009	7.90	8.06	7.65	8.04
3368	NASDAQ	FFIC	Wed, Apr 22, 2009	7.83	8.65	7.48	7.87
3367	NASDAQ	FFIC	Tue, Apr 21, 2009	7.31	7.86	7.08	7.85
3366	NASDAQ	FFIC	Mon, Apr 20, 2009	7.99	7.99	7.20	7.32
3365	NASDAQ	FFIC	Fri, Apr 17, 2009	7.93	8.30	7.78	8.22
3364	NASDAQ	FFIC	Thu, Apr 16, 2009	7.65	7.97	7.31	7.90
3363	NASDAQ	FFIC	Wed, Apr 15, 2009	6.86	7.55	6.75	7.54
3362	NASDAQ	FFIC	Tue, Apr 14, 2009	7.46	7.50	6.88	6.89
3361	NASDAQ	FFIC	Mon, Apr 13, 2009	7.34	7.66	6.96	7.57
3360	NASDAQ	FFIC	Thu, Apr 9, 2009	6.30	7.48	6.26	7.46
3359	NASDAQ	FFIC	Wed, Apr 8, 2009	6.11	6.29	5.88	6.12
3358	NASDAQ	FFIC	Tue, Apr 7, 2009	6.05	6.29	6.04	6.07
3357	NASDAQ	FFIC	Mon, Apr 6, 2009	6.23	6.29	6.05	6.17
3356	NASDAQ	FFIC	Fri, Apr 3, 2009	6.34	6.43	6.27	6.31
3355	NASDAQ	FFIC	Thu, Apr 2, 2009	6.68	6.88	6.37	6.38
3354	NASDAQ	FFIC	Wed, Apr 1, 2009	5.96	6.55	5.86	6.49
3353	NASDAQ	FFIC	Tue, Mar 31, 2009	5.94	6.31	5.89	6.02
3352	NASDAQ	FFIC	Mon, Mar 30, 2009	6.54	6.54	5.80	5.83
3351	NASDAQ	FFIC	Fri, Mar 27, 2009	7.00	7.04	6.75	6.76
3350	NASDAQ	FFIC	Thu, Mar 26, 2009	6.70	7.14	6.54	7.13
3349	NASDAQ	FFIC	Wed, Mar 25, 2009	6.34	6.80	6.04	6.59
3348	NASDAQ	FFIC	Tue, Mar 24, 2009	7.06	7.20	6.34	6.39
3347	NASDAQ	FFIC	Mon, Mar 23, 2009	6.83	7.20	6.44	7.19
3346	NASDAQ	FFIC	Fri, Mar 20, 2009	6.77	6.77	6.20	6.27
3345	NASDAQ	FFIC	Thu, Mar 19, 2009	6.90	6.98	6.35	6.69
3344	NASDAQ	FFIC	Wed, Mar 18, 2009	6.09	6.81	5.92	6.78
3343	NASDAQ	FFIC	Tue, Mar 17, 2009	5.74	6.17	5.54	6.17
3342	NASDAQ	FFIC	Mon, Mar 16, 2009	6.03	6.15	5.70	5.73
3341	NASDAQ	FFIC	Fri, Mar 13, 2009	5.58	6.03	5.40	5.98
3340	NASDAQ	FFIC	Thu, Mar 12, 2009	4.65	5.66	4.40	5.56
3339	NASDAQ	FFIC	Wed, Mar 11, 2009	4.55	4.90	4.48	4.66
3338	NASDAQ	FFIC	Tue, Mar 10, 2009	4.21	4.65	4.20	4.57
3337	NASDAQ	FFIC	Mon, Mar 9, 2009	4.68	4.68	4.03	4.08
3336	NASDAQ	FFIC	Fri, Mar 6, 2009	5.38	5.47	4.67	4.72
3335	NASDAQ	FFIC	Thu, Mar 5, 2009	5.97	5.98	5.33	5.34
3334	NASDAQ	FFIC	Wed, Mar 4, 2009	5.75	6.18	5.75	6.08
3333	NASDAQ	FFIC	Tue, Mar 3, 2009	5.51	5.73	5.10	5.71
3332	NASDAQ	FFIC	Mon, Mar 2, 2009	5.91	6.11	5.39	5.42
3331	NASDAQ	FFIC	Fri, Feb 27, 2009	6.45	6.67	6.12	6.14
3330	NASDAQ	FFIC	Thu, Feb 26, 2009	6.35	6.71	6.31	6.58
3329	NASDAQ	FFIC	Wed, Feb 25, 2009	6.43	6.43	6.00	6.27
3328	NASDAQ	FFIC	Tue, Feb 24, 2009	6.40	6.61	5.89	6.45
3327	NASDAQ	FFIC	Mon, Feb 23, 2009	6.53	6.94	6.21	6.35
3326	NASDAQ	FFIC	Fri, Feb 20, 2009	6.95	7.18	6.04	6.49
3325	NASDAQ	FFIC	Thu, Feb 19, 2009	7.25	7.43	7.05	7.06
3324	NASDAQ	FFIC	Wed, Feb 18, 2009	7.37	7.50	7.06	7.17
3323	NASDAQ	FFIC	Tue, Feb 17, 2009	7.80	8.01	7.24	7.25
3322	NASDAQ	FFIC	Fri, Feb 13, 2009	8.50	8.56	8.03	8.13
3321	NASDAQ	FFIC	Thu, Feb 12, 2009	8.18	8.34	8.00	8.29
3320	NASDAQ	FFIC	Wed, Feb 11, 2009	8.15	8.47	8.14	8.30
3319	NASDAQ	FFIC	Tue, Feb 10, 2009	8.54	8.79	8.06	8.09
3318	NASDAQ	FFIC	Mon, Feb 9, 2009	8.40	8.66	8.09	8.63
3317	NASDAQ	FFIC	Fri, Feb 6, 2009	7.66	8.41	7.57	8.41
3316	NASDAQ	FFIC	Thu, Feb 5, 2009	7.45	7.83	7.31	7.65
3315	NASDAQ	FFIC	Wed, Feb 4, 2009	7.61	7.87	7.46	7.49
3314	NASDAQ	FFIC	Tue, Feb 3, 2009	8.14	8.18	7.57	7.63
3313	NASDAQ	FFIC	Mon, Feb 2, 2009	7.84	8.13	7.28	8.04
3312	NASDAQ	FFIC	Fri, Jan 30, 2009	8.30	8.30	7.74	7.92
3311	NASDAQ	FFIC	Thu, Jan 29, 2009	8.27	8.78	8.09	8.09
3310	NASDAQ	FFIC	Wed, Jan 28, 2009	8.69	8.85	8.15	8.34
3309	NASDAQ	FFIC	Tue, Jan 27, 2009	8.00	8.39	7.59	7.81
3308	NASDAQ	FFIC	Mon, Jan 26, 2009	7.82	8.02	7.73	8.01
3307	NASDAQ	FFIC	Fri, Jan 23, 2009	8.30	8.39	7.67	7.83
3306	NASDAQ	FFIC	Thu, Jan 22, 2009	9.09	9.45	8.43	8.59
3305	NASDAQ	FFIC	Wed, Jan 21, 2009	8.67	9.29	8.54	9.28
3304	NASDAQ	FFIC	Tue, Jan 20, 2009	9.88	9.88	8.54	8.56
3303	NASDAQ	FFIC	Fri, Jan 16, 2009	9.87	10.15	9.47	10.00
3302	NASDAQ	FFIC	Thu, Jan 15, 2009	9.72	10.12	9.46	10.10
3301	NASDAQ	FFIC	Wed, Jan 14, 2009	10.17	10.66	9.72	9.72
3300	NASDAQ	FFIC	Tue, Jan 13, 2009	9.99	10.45	9.99	10.45
3299	NASDAQ	FFIC	Mon, Jan 12, 2009	10.61	10.82	10.00	10.05
3298	NASDAQ	FFIC	Fri, Jan 9, 2009	11.16	11.16	10.45	10.55
3297	NASDAQ	FFIC	Thu, Jan 8, 2009	10.86	11.40	10.83	11.14
3296	NASDAQ	FFIC	Wed, Jan 7, 2009	11.41	11.49	10.81	11.05
3295	NASDAQ	FFIC	Tue, Jan 6, 2009	11.66	12.16	11.31	11.54
3294	NASDAQ	FFIC	Mon, Jan 5, 2009	11.66	11.66	11.07	11.51
3293	NASDAQ	FFIC	Fri, Jan 2, 2009	11.99	11.99	11.36	11.63
3292	NASDAQ	FFIC	Wed, Dec 31, 2008	11.49	12.05	11.48	11.96
3291	NASDAQ	FFIC	Tue, Dec 30, 2008	11.44	11.49	10.88	11.44
3290	NASDAQ	FFIC	Mon, Dec 29, 2008	11.43	11.79	11.18	11.26
3289	NASDAQ	FFIC	Fri, Dec 26, 2008	11.61	12.38	10.92	11.42
3288	NASDAQ	FFIC	Wed, Dec 24, 2008	11.52	11.90	11.45	11.84
3287	NASDAQ	FFIC	Tue, Dec 23, 2008	11.77	12.05	11.40	11.45
3286	NASDAQ	FFIC	Mon, Dec 22, 2008	12.05	12.32	11.16	11.64
3285	NASDAQ	FFIC	Fri, Dec 19, 2008	12.49	12.80	11.68	12.01
3284	NASDAQ	FFIC	Thu, Dec 18, 2008	12.18	12.39	11.80	12.19
3283	NASDAQ	FFIC	Wed, Dec 17, 2008	12.56	13.09	12.17	12.29
3282	NASDAQ	FFIC	Tue, Dec 16, 2008	12.04	12.85	11.69	12.79
3281	NASDAQ	FFIC	Mon, Dec 15, 2008	12.82	12.91	11.63	11.73
3280	NASDAQ	FFIC	Fri, Dec 12, 2008	11.67	12.91	11.64	12.76
3279	NASDAQ	FFIC	Thu, Dec 11, 2008	12.63	13.00	11.77	11.88
3278	NASDAQ	FFIC	Wed, Dec 10, 2008	12.98	13.57	12.29	12.85
3277	NASDAQ	FFIC	Tue, Dec 9, 2008	13.28	14.20	12.73	12.80
3276	NASDAQ	FFIC	Mon, Dec 8, 2008	13.68	14.18	12.86	13.50
3275	NASDAQ	FFIC	Fri, Dec 5, 2008	12.28	13.30	11.41	13.24
3274	NASDAQ	FFIC	Thu, Dec 4, 2008	12.90	13.13	12.51	12.59
3273	NASDAQ	FFIC	Wed, Dec 3, 2008	12.28	13.17	12.27	12.94
3272	NASDAQ	FFIC	Tue, Dec 2, 2008	12.25	12.73	11.82	12.73
3271	NASDAQ	FFIC	Mon, Dec 1, 2008	13.22	13.72	11.76	11.98
3270	NASDAQ	FFIC	Fri, Nov 28, 2008	13.54	13.66	12.46	13.66
3269	NASDAQ	FFIC	Wed, Nov 26, 2008	13.26	13.96	13.22	13.74
3268	NASDAQ	FFIC	Tue, Nov 25, 2008	13.68	13.82	13.19	13.68
3267	NASDAQ	FFIC	Mon, Nov 24, 2008	12.10	13.72	12.10	13.37
3266	NASDAQ	FFIC	Fri, Nov 21, 2008	12.41	12.82	11.31	12.66
3265	NASDAQ	FFIC	Thu, Nov 20, 2008	12.39	12.96	11.95	12.25
3264	NASDAQ	FFIC	Wed, Nov 19, 2008	13.34	13.59	12.59	12.63
3263	NASDAQ	FFIC	Tue, Nov 18, 2008	13.93	14.09	12.76	13.54
3262	NASDAQ	FFIC	Mon, Nov 17, 2008	14.20	14.70	13.76	13.81
3261	NASDAQ	FFIC	Fri, Nov 14, 2008	15.61	15.91	14.03	14.11
3260	NASDAQ	FFIC	Thu, Nov 13, 2008	14.10	15.97	13.70	15.94
3259	NASDAQ	FFIC	Wed, Nov 12, 2008	14.01	14.50	13.77	13.97
3258	NASDAQ	FFIC	Tue, Nov 11, 2008	14.15	14.97	14.15	14.23
3257	NASDAQ	FFIC	Mon, Nov 10, 2008	14.94	14.94	14.02	14.33
3256	NASDAQ	FFIC	Fri, Nov 7, 2008	14.39	14.67	14.10	14.67
3255	NASDAQ	FFIC	Thu, Nov 6, 2008	15.00	15.00	14.23	14.25
3254	NASDAQ	FFIC	Wed, Nov 5, 2008	15.56	15.85	14.77	14.84
3253	NASDAQ	FFIC	Tue, Nov 4, 2008	16.26	16.50	15.38	15.91
3252	NASDAQ	FFIC	Mon, Nov 3, 2008	15.36	16.00	15.07	15.78
3251	NASDAQ	FFIC	Fri, Oct 31, 2008	15.75	16.00	15.29	15.55
3250	NASDAQ	FFIC	Thu, Oct 30, 2008	15.26	15.80	14.82	15.62
3249	NASDAQ	FFIC	Wed, Oct 29, 2008	16.32	16.45	14.62	14.62
3248	NASDAQ	FFIC	Tue, Oct 28, 2008	15.32	16.49	14.56	16.39
3247	NASDAQ	FFIC	Mon, Oct 27, 2008	14.86	15.48	14.25	15.01
3246	NASDAQ	FFIC	Fri, Oct 24, 2008	14.71	15.85	14.71	15.10
3245	NASDAQ	FFIC	Thu, Oct 23, 2008	16.10	16.76	15.13	16.12
3244	NASDAQ	FFIC	Wed, Oct 22, 2008	16.25	16.94	16.01	16.01
3243	NASDAQ	FFIC	Tue, Oct 21, 2008	17.05	17.49	16.34	16.77
3242	NASDAQ	FFIC	Mon, Oct 20, 2008	16.97	17.57	15.90	17.44
3241	NASDAQ	FFIC	Fri, Oct 17, 2008	16.76	17.25	16.19	16.85
3240	NASDAQ	FFIC	Thu, Oct 16, 2008	16.20	17.67	15.31	17.61
3239	NASDAQ	FFIC	Wed, Oct 15, 2008	15.56	16.63	15.56	15.97
3238	NASDAQ	FFIC	Tue, Oct 14, 2008	16.00	16.06	15.18	15.83
3237	NASDAQ	FFIC	Mon, Oct 13, 2008	14.85	15.99	14.60	15.99
3236	NASDAQ	FFIC	Fri, Oct 10, 2008	12.22	14.49	11.03	14.38
3235	NASDAQ	FFIC	Thu, Oct 9, 2008	14.56	14.62	12.92	12.92
3234	NASDAQ	FFIC	Wed, Oct 8, 2008	14.45	15.20	13.95	14.15
3233	NASDAQ	FFIC	Tue, Oct 7, 2008	16.74	16.81	14.54	14.64
3232	NASDAQ	FFIC	Mon, Oct 6, 2008	16.07	17.05	16.03	16.72
3231	NASDAQ	FFIC	Fri, Oct 3, 2008	17.70	17.70	16.33	16.56
3230	NASDAQ	FFIC	Thu, Oct 2, 2008	16.98	17.50	16.81	16.96
3229	NASDAQ	FFIC	Wed, Oct 1, 2008	17.49	17.49	16.81	17.01
3228	NASDAQ	FFIC	Tue, Sep 30, 2008	16.68	17.69	15.66	17.50
3227	NASDAQ	FFIC	Mon, Sep 29, 2008	16.89	18.21	14.39	15.65
3226	NASDAQ	FFIC	Fri, Sep 26, 2008	17.10	17.97	16.82	17.21
3225	NASDAQ	FFIC	Thu, Sep 25, 2008	17.10	17.39	16.72	17.14
3224	NASDAQ	FFIC	Wed, Sep 24, 2008	17.92	18.00	16.93	16.93
3223	NASDAQ	FFIC	Tue, Sep 23, 2008	18.99	18.99	17.56	17.58
3222	NASDAQ	FFIC	Mon, Sep 22, 2008	19.85	20.25	17.95	18.32
3221	NASDAQ	FFIC	Fri, Sep 19, 2008	21.09	21.50	17.05	20.27
3220	NASDAQ	FFIC	Thu, Sep 18, 2008	16.76	18.05	16.30	17.87
3219	NASDAQ	FFIC	Wed, Sep 17, 2008	17.67	17.70	16.90	16.93
3218	NASDAQ	FFIC	Tue, Sep 16, 2008	16.94	18.05	16.74	18.05
3217	NASDAQ	FFIC	Mon, Sep 15, 2008	16.54	17.30	16.54	16.80
3216	NASDAQ	FFIC	Fri, Sep 12, 2008	17.07	17.31	16.85	17.12
3215	NASDAQ	FFIC	Thu, Sep 11, 2008	16.80	17.37	16.64	17.33
3214	NASDAQ	FFIC	Wed, Sep 10, 2008	16.84	17.24	16.52	17.06
3213	NASDAQ	FFIC	Tue, Sep 9, 2008	16.94	17.30	16.50	16.53
3212	NASDAQ	FFIC	Mon, Sep 8, 2008	16.50	16.99	16.06	16.90
3211	NASDAQ	FFIC	Fri, Sep 5, 2008	16.19	16.75	16.13	16.58
3210	NASDAQ	FFIC	Thu, Sep 4, 2008	16.87	16.87	16.39	16.39
3209	NASDAQ	FFIC	Wed, Sep 3, 2008	17.38	17.55	17.07	17.13
3208	NASDAQ	FFIC	Tue, Sep 2, 2008	17.49	18.06	17.04	17.44
3207	NASDAQ	FFIC	Fri, Aug 29, 2008	17.51	17.51	16.50	17.39
3206	NASDAQ	FFIC	Thu, Aug 28, 2008	16.99	17.70	16.75	17.69
3205	NASDAQ	FFIC	Wed, Aug 27, 2008	16.59	17.01	16.35	16.81
3204	NASDAQ	FFIC	Tue, Aug 26, 2008	16.49	16.95	16.35	16.57
3203	NASDAQ	FFIC	Mon, Aug 25, 2008	17.49	17.52	16.51	16.52
3202	NASDAQ	FFIC	Fri, Aug 22, 2008	17.60	18.01	17.34	17.38
3201	NASDAQ	FFIC	Thu, Aug 21, 2008	17.68	17.90	17.32	17.44
3200	NASDAQ	FFIC	Wed, Aug 20, 2008	17.83	18.71	17.76	17.95
3199	NASDAQ	FFIC	Tue, Aug 19, 2008	17.92	18.19	17.72	17.87
3198	NASDAQ	FFIC	Mon, Aug 18, 2008	18.60	18.69	17.91	18.03
3197	NASDAQ	FFIC	Fri, Aug 15, 2008	18.77	18.91	18.02	18.61
3196	NASDAQ	FFIC	Thu, Aug 14, 2008	17.66	18.73	17.64	18.55
3195	NASDAQ	FFIC	Wed, Aug 13, 2008	17.42	18.31	17.42	17.80
3194	NASDAQ	FFIC	Tue, Aug 12, 2008	17.78	17.78	17.24	17.50
3193	NASDAQ	FFIC	Mon, Aug 11, 2008	17.56	18.41	17.21	17.93
3192	NASDAQ	FFIC	Fri, Aug 8, 2008	16.32	17.64	16.32	17.53
3191	NASDAQ	FFIC	Thu, Aug 7, 2008	17.55	17.75	16.27	16.29
3190	NASDAQ	FFIC	Wed, Aug 6, 2008	17.94	18.05	17.47	17.70
3189	NASDAQ	FFIC	Tue, Aug 5, 2008	17.75	18.17	17.69	18.06
3188	NASDAQ	FFIC	Mon, Aug 4, 2008	17.59	17.77	17.13	17.57
3187	NASDAQ	FFIC	Fri, Aug 1, 2008	17.84	17.84	17.18	17.60
3186	NASDAQ	FFIC	Thu, Jul 31, 2008	17.52	17.82	16.89	17.63
3185	NASDAQ	FFIC	Wed, Jul 30, 2008	17.69	18.22	17.54	17.84
3184	NASDAQ	FFIC	Tue, Jul 29, 2008	16.31	17.81	16.30	17.51
3183	NASDAQ	FFIC	Mon, Jul 28, 2008	17.22	17.49	16.76	17.03
3182	NASDAQ	FFIC	Fri, Jul 25, 2008	17.49	17.49	16.67	17.32
3181	NASDAQ	FFIC	Thu, Jul 24, 2008	18.32	18.41	17.08	17.39
3180	NASDAQ	FFIC	Wed, Jul 23, 2008	16.37	19.16	16.37	18.20
3179	NASDAQ	FFIC	Tue, Jul 22, 2008	16.47	17.58	16.47	17.54
3178	NASDAQ	FFIC	Mon, Jul 21, 2008	16.78	16.95	16.51	16.81
3177	NASDAQ	FFIC	Fri, Jul 18, 2008	17.00	17.35	16.54	16.94
3176	NASDAQ	FFIC	Thu, Jul 17, 2008	16.73	17.12	16.40	17.07
3175	NASDAQ	FFIC	Wed, Jul 16, 2008	15.71	16.34	15.61	16.31
3174	NASDAQ	FFIC	Tue, Jul 15, 2008	15.77	16.37	15.14	15.62
3173	NASDAQ	FFIC	Mon, Jul 14, 2008	17.10	17.10	15.80	15.99
3172	NASDAQ	FFIC	Fri, Jul 11, 2008	17.29	17.29	16.55	17.14
3171	NASDAQ	FFIC	Thu, Jul 10, 2008	16.82	17.49	16.54	17.48
3170	NASDAQ	FFIC	Wed, Jul 9, 2008	17.65	17.76	16.73	16.87
3169	NASDAQ	FFIC	Tue, Jul 8, 2008	16.67	17.61	16.34	17.61
3168	NASDAQ	FFIC	Mon, Jul 7, 2008	17.45	17.51	16.27	16.61
3167	NASDAQ	FFIC	Thu, Jul 3, 2008	17.94	18.00	17.22	17.31
3166	NASDAQ	FFIC	Wed, Jul 2, 2008	18.66	18.92	17.92	17.93
3165	NASDAQ	FFIC	Tue, Jul 1, 2008	18.58	18.89	18.27	18.67
3164	NASDAQ	FFIC	Mon, Jun 30, 2008	19.17	19.40	18.87	18.95
3163	NASDAQ	FFIC	Fri, Jun 27, 2008	18.80	19.21	18.46	19.10
3162	NASDAQ	FFIC	Thu, Jun 26, 2008	18.82	19.03	18.59	18.87
3161	NASDAQ	FFIC	Wed, Jun 25, 2008	18.82	19.50	18.82	19.11
3160	NASDAQ	FFIC	Tue, Jun 24, 2008	18.72	19.18	18.25	18.80
3159	NASDAQ	FFIC	Mon, Jun 23, 2008	19.30	19.49	18.41	18.78
3158	NASDAQ	FFIC	Fri, Jun 20, 2008	19.00	19.42	18.70	19.12
3157	NASDAQ	FFIC	Thu, Jun 19, 2008	19.05	19.05	18.53	19.05
3156	NASDAQ	FFIC	Wed, Jun 18, 2008	19.28	19.85	18.73	19.06
3155	NASDAQ	FFIC	Tue, Jun 17, 2008	19.74	19.79	19.27	19.34
3154	NASDAQ	FFIC	Mon, Jun 16, 2008	19.49	19.86	18.87	19.72
3153	NASDAQ	FFIC	Fri, Jun 13, 2008	19.58	19.85	19.38	19.52
3152	NASDAQ	FFIC	Thu, Jun 12, 2008	18.79	19.75	18.79	19.35
3151	NASDAQ	FFIC	Wed, Jun 11, 2008	18.63	19.07	18.48	18.60
3150	NASDAQ	FFIC	Tue, Jun 10, 2008	18.66	18.94	18.49	18.72
3149	NASDAQ	FFIC	Mon, Jun 9, 2008	19.57	19.57	18.72	18.84
3148	NASDAQ	FFIC	Fri, Jun 6, 2008	19.98	20.05	19.47	19.47
3147	NASDAQ	FFIC	Thu, Jun 5, 2008	19.71	20.20	19.56	20.15
3146	NASDAQ	FFIC	Wed, Jun 4, 2008	19.66	20.07	19.18	19.74
3145	NASDAQ	FFIC	Tue, Jun 3, 2008	19.20	19.81	18.95	19.78
3144	NASDAQ	FFIC	Mon, Jun 2, 2008	19.57	19.68	18.83	19.26
3143	NASDAQ	FFIC	Fri, May 30, 2008	20.13	20.13	19.27	19.62
3142	NASDAQ	FFIC	Thu, May 29, 2008	20.00	20.31	19.24	20.12
3141	NASDAQ	FFIC	Wed, May 28, 2008	19.84	20.03	19.54	20.03
3140	NASDAQ	FFIC	Tue, May 27, 2008	19.54	19.83	19.45	19.78
3139	NASDAQ	FFIC	Fri, May 23, 2008	19.65	19.65	19.15	19.48
3138	NASDAQ	FFIC	Thu, May 22, 2008	19.04	19.80	18.93	19.80
3137	NASDAQ	FFIC	Wed, May 21, 2008	18.50	19.20	18.50	18.94
3136	NASDAQ	FFIC	Tue, May 20, 2008	18.18	18.89	18.13	18.71
3135	NASDAQ	FFIC	Mon, May 19, 2008	18.99	19.10	18.16	18.30
3134	NASDAQ	FFIC	Fri, May 16, 2008	19.49	19.50	18.50	19.04
3133	NASDAQ	FFIC	Thu, May 15, 2008	18.91	19.42	18.91	19.36
3132	NASDAQ	FFIC	Wed, May 14, 2008	18.90	19.16	18.82	18.94
3131	NASDAQ	FFIC	Tue, May 13, 2008	18.75	19.00	18.69	18.88
3130	NASDAQ	FFIC	Mon, May 12, 2008	18.59	18.84	18.38	18.75
3129	NASDAQ	FFIC	Fri, May 9, 2008	18.81	19.00	18.56	18.60
3128	NASDAQ	FFIC	Thu, May 8, 2008	18.94	19.26	18.70	19.03
3127	NASDAQ	FFIC	Wed, May 7, 2008	19.53	19.56	18.85	18.92
3126	NASDAQ	FFIC	Tue, May 6, 2008	18.86	19.74	18.86	19.49
3125	NASDAQ	FFIC	Mon, May 5, 2008	19.09	19.18	18.81	18.97
3124	NASDAQ	FFIC	Fri, May 2, 2008	19.72	19.75	19.08	19.10
3123	NASDAQ	FFIC	Thu, May 1, 2008	19.55	19.70	19.31	19.52
3122	NASDAQ	FFIC	Wed, Apr 30, 2008	19.08	19.72	19.08	19.52
3121	NASDAQ	FFIC	Tue, Apr 29, 2008	19.06	19.40	18.62	18.99
3120	NASDAQ	FFIC	Mon, Apr 28, 2008	19.29	20.20	19.27	20.05
3119	NASDAQ	FFIC	Fri, Apr 25, 2008	19.08	19.73	18.79	19.28
3118	NASDAQ	FFIC	Thu, Apr 24, 2008	18.98	19.35	18.90	18.96
3117	NASDAQ	FFIC	Wed, Apr 23, 2008	18.94	19.10	18.74	18.90
3116	NASDAQ	FFIC	Tue, Apr 22, 2008	18.42	19.05	18.37	18.87
3115	NASDAQ	FFIC	Mon, Apr 21, 2008	18.12	18.85	17.77	18.54
3114	NASDAQ	FFIC	Fri, Apr 18, 2008	17.95	18.45	17.90	18.25
3113	NASDAQ	FFIC	Thu, Apr 17, 2008	17.61	17.96	17.61	17.89
3112	NASDAQ	FFIC	Wed, Apr 16, 2008	17.00	18.06	17.00	17.65
3111	NASDAQ	FFIC	Tue, Apr 15, 2008	16.60	16.83	16.44	16.68
3110	NASDAQ	FFIC	Mon, Apr 14, 2008	16.42	16.64	16.35	16.42
3109	NASDAQ	FFIC	Fri, Apr 11, 2008	17.04	17.04	16.30	16.46
3108	NASDAQ	FFIC	Thu, Apr 10, 2008	17.42	17.42	16.96	17.22
3107	NASDAQ	FFIC	Wed, Apr 9, 2008	17.96	17.96	17.33	17.39
3106	NASDAQ	FFIC	Tue, Apr 8, 2008	17.33	18.14	17.25	18.00
3105	NASDAQ	FFIC	Mon, Apr 7, 2008	17.60	17.90	17.51	17.54
3104	NASDAQ	FFIC	Fri, Apr 4, 2008	17.97	17.97	17.27	17.55
3103	NASDAQ	FFIC	Thu, Apr 3, 2008	17.82	18.05	17.70	17.92
3102	NASDAQ	FFIC	Wed, Apr 2, 2008	17.95	18.04	17.26	18.02
3101	NASDAQ	FFIC	Tue, Apr 1, 2008	17.95	18.02	17.72	17.99
3100	NASDAQ	FFIC	Mon, Mar 31, 2008	17.48	17.86	17.44	17.58
3099	NASDAQ	FFIC	Fri, Mar 28, 2008	17.55	17.90	17.32	17.40
3098	NASDAQ	FFIC	Thu, Mar 27, 2008	18.12	18.19	17.64	17.79
3097	NASDAQ	FFIC	Wed, Mar 26, 2008	17.90	18.13	17.78	18.04
3096	NASDAQ	FFIC	Tue, Mar 25, 2008	17.87	18.54	17.51	18.18
3095	NASDAQ	FFIC	Mon, Mar 24, 2008	18.39	18.50	17.85	17.94
3094	NASDAQ	FFIC	Thu, Mar 20, 2008	17.51	18.33	17.00	18.27
3093	NASDAQ	FFIC	Wed, Mar 19, 2008	17.25	18.00	17.16	17.25
3092	NASDAQ	FFIC	Tue, Mar 18, 2008	16.63	17.30	15.87	17.25
3091	NASDAQ	FFIC	Mon, Mar 17, 2008	16.16	16.89	16.16	16.21
3090	NASDAQ	FFIC	Fri, Mar 14, 2008	17.25	17.25	16.01	16.60
3089	NASDAQ	FFIC	Thu, Mar 13, 2008	16.45	17.25	16.40	17.12
3088	NASDAQ	FFIC	Wed, Mar 12, 2008	16.87	17.19	16.45	16.70
3087	NASDAQ	FFIC	Tue, Mar 11, 2008	15.70	16.85	15.00	16.83
3086	NASDAQ	FFIC	Mon, Mar 10, 2008	15.40	15.43	15.03	15.28
3085	NASDAQ	FFIC	Fri, Mar 7, 2008	14.99	15.92	14.99	15.31
3084	NASDAQ	FFIC	Thu, Mar 6, 2008	15.69	15.83	15.11	15.11
3083	NASDAQ	FFIC	Wed, Mar 5, 2008	15.79	16.08	15.65	15.75
3082	NASDAQ	FFIC	Tue, Mar 4, 2008	15.96	16.15	15.69	15.87
3081	NASDAQ	FFIC	Mon, Mar 3, 2008	16.36	16.38	15.56	16.10
3080	NASDAQ	FFIC	Fri, Feb 29, 2008	16.14	16.61	15.96	16.30
3079	NASDAQ	FFIC	Thu, Feb 28, 2008	16.83	17.13	16.18	16.37
3078	NASDAQ	FFIC	Wed, Feb 27, 2008	16.87	17.20	16.51	17.03
3077	NASDAQ	FFIC	Tue, Feb 26, 2008	17.07	17.31	16.87	17.11
3076	NASDAQ	FFIC	Mon, Feb 25, 2008	16.74	17.23	16.27	17.22
3075	NASDAQ	FFIC	Fri, Feb 22, 2008	16.17	16.86	16.02	16.76
3074	NASDAQ	FFIC	Thu, Feb 21, 2008	16.73	17.13	16.08	16.08
3073	NASDAQ	FFIC	Wed, Feb 20, 2008	16.09	16.84	16.09	16.58
3072	NASDAQ	FFIC	Tue, Feb 19, 2008	16.49	16.65	15.96	16.24
3071	NASDAQ	FFIC	Fri, Feb 15, 2008	16.18	16.32	15.82	16.24
3070	NASDAQ	FFIC	Thu, Feb 14, 2008	16.97	16.97	16.12	16.31
3069	NASDAQ	FFIC	Wed, Feb 13, 2008	16.74	16.93	16.41	16.93
3068	NASDAQ	FFIC	Tue, Feb 12, 2008	16.40	16.65	16.28	16.53
3067	NASDAQ	FFIC	Mon, Feb 11, 2008	16.19	16.49	15.89	16.28
3066	NASDAQ	FFIC	Fri, Feb 8, 2008	16.40	16.64	15.91	16.21
3065	NASDAQ	FFIC	Thu, Feb 7, 2008	16.09	16.80	15.85	16.47
3064	NASDAQ	FFIC	Wed, Feb 6, 2008	15.82	16.42	15.50	16.15
3063	NASDAQ	FFIC	Tue, Feb 5, 2008	15.93	16.44	15.70	15.72
3062	NASDAQ	FFIC	Mon, Feb 4, 2008	16.12	16.55	15.75	16.15
3061	NASDAQ	FFIC	Fri, Feb 1, 2008	16.07	16.24	15.78	16.07
3060	NASDAQ	FFIC	Thu, Jan 31, 2008	15.05	16.46	15.05	15.99
3059	NASDAQ	FFIC	Wed, Jan 30, 2008	15.57	16.10	15.22	15.41
3058	NASDAQ	FFIC	Tue, Jan 29, 2008	15.92	15.92	15.18	15.71
3057	NASDAQ	FFIC	Mon, Jan 28, 2008	14.89	15.98	14.76	15.65
3056	NASDAQ	FFIC	Fri, Jan 25, 2008	15.03	15.39	14.84	15.07
3055	NASDAQ	FFIC	Thu, Jan 24, 2008	15.07	15.19	14.31	14.65
3054	NASDAQ	FFIC	Wed, Jan 23, 2008	13.13	15.25	13.06	15.20
3053	NASDAQ	FFIC	Tue, Jan 22, 2008	12.51	13.74	12.51	13.47
3052	NASDAQ	FFIC	Fri, Jan 18, 2008	13.27	13.69	12.63	13.06
3051	NASDAQ	FFIC	Thu, Jan 17, 2008	14.07	14.22	13.25	13.27
3050	NASDAQ	FFIC	Wed, Jan 16, 2008	13.78	14.43	13.76	13.99
3049	NASDAQ	FFIC	Tue, Jan 15, 2008	13.80	14.05	13.61	13.81
3048	NASDAQ	FFIC	Mon, Jan 14, 2008	14.27	14.94	13.85	14.03
3047	NASDAQ	FFIC	Fri, Jan 11, 2008	14.61	14.92	13.95	14.09
3046	NASDAQ	FFIC	Thu, Jan 10, 2008	14.60	15.12	14.39	14.76
3045	NASDAQ	FFIC	Wed, Jan 9, 2008	14.41	14.81	13.76	14.79
3044	NASDAQ	FFIC	Tue, Jan 8, 2008	15.14	15.44	14.48	14.50
3043	NASDAQ	FFIC	Mon, Jan 7, 2008	15.03	15.35	14.88	15.10
3042	NASDAQ	FFIC	Fri, Jan 4, 2008	15.06	15.70	14.97	14.99
3041	NASDAQ	FFIC	Thu, Jan 3, 2008	15.61	15.70	15.22	15.27
3040	NASDAQ	FFIC	Wed, Jan 2, 2008	15.97	16.29	15.11	15.55
3039	NASDAQ	FFIC	Mon, Dec 31, 2007	15.89	16.39	15.65	16.05
3038	NASDAQ	FFIC	Fri, Dec 28, 2007	16.26	16.45	15.86	15.94
3037	NASDAQ	FFIC	Thu, Dec 27, 2007	16.94	16.96	16.01	16.01
3036	NASDAQ	FFIC	Wed, Dec 26, 2007	16.81	17.04	16.65	16.96
3035	NASDAQ	FFIC	Mon, Dec 24, 2007	16.76	17.00	16.66	16.99
3034	NASDAQ	FFIC	Fri, Dec 21, 2007	16.06	16.69	15.92	16.69
3033	NASDAQ	FFIC	Thu, Dec 20, 2007	15.63	15.73	15.25	15.73
3032	NASDAQ	FFIC	Wed, Dec 19, 2007	15.62	15.67	15.20	15.44
3031	NASDAQ	FFIC	Tue, Dec 18, 2007	15.32	15.92	14.97	15.68
3030	NASDAQ	FFIC	Mon, Dec 17, 2007	15.00	15.41	14.88	15.10
3029	NASDAQ	FFIC	Fri, Dec 14, 2007	15.77	15.87	14.91	15.10
3028	NASDAQ	FFIC	Thu, Dec 13, 2007	15.59	16.01	15.00	16.01
3027	NASDAQ	FFIC	Wed, Dec 12, 2007	16.47	16.54	15.64	15.72
3026	NASDAQ	FFIC	Tue, Dec 11, 2007	16.15	16.86	15.89	15.94
3025	NASDAQ	FFIC	Mon, Dec 10, 2007	16.50	17.00	16.39	16.75
3024	NASDAQ	FFIC	Fri, Dec 7, 2007	16.62	16.62	16.02	16.25
3023	NASDAQ	FFIC	Thu, Dec 6, 2007	15.84	16.61	15.84	16.60
3022	NASDAQ	FFIC	Wed, Dec 5, 2007	15.87	15.96	15.50	15.84
3021	NASDAQ	FFIC	Tue, Dec 4, 2007	15.64	15.83	15.36	15.62
3020	NASDAQ	FFIC	Mon, Dec 3, 2007	16.13	16.17	15.75	15.75
3019	NASDAQ	FFIC	Fri, Nov 30, 2007	16.01	16.67	15.95	16.06
3018	NASDAQ	FFIC	Thu, Nov 29, 2007	16.17	16.25	15.69	15.73
3017	NASDAQ	FFIC	Wed, Nov 28, 2007	15.47	16.27	15.38	16.24
3016	NASDAQ	FFIC	Tue, Nov 27, 2007	15.08	15.45	15.01	15.32
3015	NASDAQ	FFIC	Mon, Nov 26, 2007	15.94	15.95	15.01	15.04
3014	NASDAQ	FFIC	Fri, Nov 23, 2007	15.52	16.18	15.35	15.95
3013	NASDAQ	FFIC	Wed, Nov 21, 2007	15.28	15.71	15.01	15.37
3012	NASDAQ	FFIC	Tue, Nov 20, 2007	15.37	15.74	15.10	15.53
3011	NASDAQ	FFIC	Mon, Nov 19, 2007	15.74	15.94	15.05	15.40
3010	NASDAQ	FFIC	Fri, Nov 16, 2007	16.20	16.20	15.53	15.94
3009	NASDAQ	FFIC	Thu, Nov 15, 2007	16.83	16.83	15.96	16.16
3008	NASDAQ	FFIC	Wed, Nov 14, 2007	17.45	17.45	16.66	16.94
3007	NASDAQ	FFIC	Tue, Nov 13, 2007	16.93	17.47	16.76	17.31
3006	NASDAQ	FFIC	Mon, Nov 12, 2007	16.33	17.21	16.17	16.74
3005	NASDAQ	FFIC	Fri, Nov 9, 2007	16.03	16.61	15.91	16.31
3004	NASDAQ	FFIC	Thu, Nov 8, 2007	15.63	16.35	15.63	16.28
3003	NASDAQ	FFIC	Wed, Nov 7, 2007	16.18	16.19	15.42	15.51
3002	NASDAQ	FFIC	Tue, Nov 6, 2007	16.04	16.45	15.43	16.41
3001	NASDAQ	FFIC	Mon, Nov 5, 2007	15.71	16.01	15.50	15.95
3000	NASDAQ	FFIC	Fri, Nov 2, 2007	15.84	15.95	15.54	15.93
2999	NASDAQ	FFIC	Thu, Nov 1, 2007	16.72	16.89	15.60	15.63
2998	NASDAQ	FFIC	Wed, Oct 31, 2007	16.64	17.12	16.30	17.00
2997	NASDAQ	FFIC	Tue, Oct 30, 2007	16.88	16.88	16.36	16.61
2996	NASDAQ	FFIC	Mon, Oct 29, 2007	17.00	17.12	16.67	16.99
2995	NASDAQ	FFIC	Fri, Oct 26, 2007	16.50	16.94	16.26	16.93
2994	NASDAQ	FFIC	Thu, Oct 25, 2007	16.68	16.68	16.11	16.24
2993	NASDAQ	FFIC	Wed, Oct 24, 2007	16.63	16.83	16.00	16.59
2992	NASDAQ	FFIC	Tue, Oct 23, 2007	16.95	16.95	16.26	16.77
2991	NASDAQ	FFIC	Mon, Oct 22, 2007	15.93	16.94	15.93	16.85
2990	NASDAQ	FFIC	Fri, Oct 19, 2007	16.82	16.82	15.90	15.99
2989	NASDAQ	FFIC	Thu, Oct 18, 2007	16.71	16.94	16.50	16.84
2988	NASDAQ	FFIC	Wed, Oct 17, 2007	16.40	16.97	16.40	16.79
2987	NASDAQ	FFIC	Tue, Oct 16, 2007	16.84	16.85	16.29	16.40
2986	NASDAQ	FFIC	Mon, Oct 15, 2007	16.90	17.04	16.39	16.82
2985	NASDAQ	FFIC	Fri, Oct 12, 2007	16.76	17.05	16.75	16.89
2984	NASDAQ	FFIC	Thu, Oct 11, 2007	17.13	17.25	16.73	16.80
2983	NASDAQ	FFIC	Wed, Oct 10, 2007	17.28	17.28	16.99	17.06
2982	NASDAQ	FFIC	Tue, Oct 9, 2007	17.48	17.48	17.27	17.35
2981	NASDAQ	FFIC	Mon, Oct 8, 2007	17.42	17.59	17.35	17.44
2980	NASDAQ	FFIC	Fri, Oct 5, 2007	17.57	17.88	17.39	17.49
2979	NASDAQ	FFIC	Thu, Oct 4, 2007	17.45	17.45	16.97	17.39
2978	NASDAQ	FFIC	Wed, Oct 3, 2007	17.57	17.83	17.18	17.34
2977	NASDAQ	FFIC	Tue, Oct 2, 2007	17.54	17.76	17.36	17.71
2976	NASDAQ	FFIC	Mon, Oct 1, 2007	16.80	17.81	16.80	17.48
2975	NASDAQ	FFIC	Fri, Sep 28, 2007	17.21	17.22	16.65	16.80
2974	NASDAQ	FFIC	Thu, Sep 27, 2007	17.30	17.30	17.06	17.25
2973	NASDAQ	FFIC	Wed, Sep 26, 2007	16.99	17.28	16.92	17.27
2972	NASDAQ	FFIC	Tue, Sep 25, 2007	17.19	17.19	16.89	16.94
2971	NASDAQ	FFIC	Mon, Sep 24, 2007	17.41	17.45	17.16	17.28
2970	NASDAQ	FFIC	Fri, Sep 21, 2007	17.35	17.52	17.10	17.41
2969	NASDAQ	FFIC	Thu, Sep 20, 2007	17.41	17.43	16.95	17.31
2968	NASDAQ	FFIC	Wed, Sep 19, 2007	17.51	17.70	17.05	17.46
2967	NASDAQ	FFIC	Tue, Sep 18, 2007	16.18	17.38	15.86	17.38
2966	NASDAQ	FFIC	Mon, Sep 17, 2007	16.35	16.35	16.03	16.13
2965	NASDAQ	FFIC	Fri, Sep 14, 2007	16.06	16.36	16.06	16.36
2964	NASDAQ	FFIC	Thu, Sep 13, 2007	16.24	16.47	16.24	16.24
2963	NASDAQ	FFIC	Wed, Sep 12, 2007	16.23	16.41	16.20	16.28
2962	NASDAQ	FFIC	Tue, Sep 11, 2007	16.23	16.35	16.01	16.26
2961	NASDAQ	FFIC	Mon, Sep 10, 2007	16.21	16.44	15.80	16.16
2960	NASDAQ	FFIC	Fri, Sep 7, 2007	15.65	16.16	15.65	16.15
2959	NASDAQ	FFIC	Thu, Sep 6, 2007	16.29	16.29	15.72	15.80
2958	NASDAQ	FFIC	Wed, Sep 5, 2007	16.36	16.72	15.98	16.04
2957	NASDAQ	FFIC	Tue, Sep 4, 2007	16.33	16.66	16.32	16.53
2956	NASDAQ	FFIC	Fri, Aug 31, 2007	16.54	16.75	16.27	16.42
2955	NASDAQ	FFIC	Thu, Aug 30, 2007	16.36	16.64	16.26	16.33
2954	NASDAQ	FFIC	Wed, Aug 29, 2007	16.23	16.58	16.07	16.58
2953	NASDAQ	FFIC	Tue, Aug 28, 2007	16.85	16.92	16.15	16.15
2952	NASDAQ	FFIC	Mon, Aug 27, 2007	17.27	17.27	16.86	17.00
2951	NASDAQ	FFIC	Fri, Aug 24, 2007	17.12	17.66	16.81	17.29
2950	NASDAQ	FFIC	Thu, Aug 23, 2007	17.76	17.97	17.14	17.14
2949	NASDAQ	FFIC	Wed, Aug 22, 2007	18.22	18.38	17.65	17.90
2948	NASDAQ	FFIC	Tue, Aug 21, 2007	17.68	18.29	17.62	17.97
2947	NASDAQ	FFIC	Mon, Aug 20, 2007	18.42	18.65	17.33	17.73
2946	NASDAQ	FFIC	Fri, Aug 17, 2007	18.29	18.68	17.89	18.41
2945	NASDAQ	FFIC	Thu, Aug 16, 2007	16.44	17.79	16.44	17.70
2944	NASDAQ	FFIC	Wed, Aug 15, 2007	15.88	16.70	15.88	16.46
2943	NASDAQ	FFIC	Tue, Aug 14, 2007	15.99	16.17	15.76	15.87
2942	NASDAQ	FFIC	Mon, Aug 13, 2007	16.44	16.53	15.88	15.96
2941	NASDAQ	FFIC	Fri, Aug 10, 2007	15.64	16.59	15.35	16.27
2940	NASDAQ	FFIC	Thu, Aug 9, 2007	16.56	16.86	15.42	15.83
2939	NASDAQ	FFIC	Wed, Aug 8, 2007	16.15	17.47	16.06	16.92
2938	NASDAQ	FFIC	Tue, Aug 7, 2007	15.55	16.31	15.27	16.00
2937	NASDAQ	FFIC	Mon, Aug 6, 2007	14.94	15.76	14.70	15.67
2936	NASDAQ	FFIC	Fri, Aug 3, 2007	15.16	15.29	14.85	14.90
2935	NASDAQ	FFIC	Thu, Aug 2, 2007	15.21	15.64	14.95	15.08
2934	NASDAQ	FFIC	Wed, Aug 1, 2007	14.88	15.14	14.84	15.09
2933	NASDAQ	FFIC	Tue, Jul 31, 2007	15.25	15.54	14.90	14.92
2932	NASDAQ	FFIC	Mon, Jul 30, 2007	15.16	15.70	14.90	15.13
2931	NASDAQ	FFIC	Fri, Jul 27, 2007	15.05	15.38	14.90	15.17
2930	NASDAQ	FFIC	Thu, Jul 26, 2007	15.20	15.60	14.88	15.13
2929	NASDAQ	FFIC	Wed, Jul 25, 2007	15.41	15.70	14.84	15.19
2928	NASDAQ	FFIC	Tue, Jul 24, 2007	15.12	15.26	14.41	14.52
2927	NASDAQ	FFIC	Mon, Jul 23, 2007	15.35	15.63	15.20	15.25
2926	NASDAQ	FFIC	Fri, Jul 20, 2007	15.69	15.69	15.08	15.38
2925	NASDAQ	FFIC	Thu, Jul 19, 2007	15.57	15.84	15.42	15.72
2924	NASDAQ	FFIC	Wed, Jul 18, 2007	15.67	15.94	15.25	15.64
2923	NASDAQ	FFIC	Tue, Jul 17, 2007	15.85	15.90	15.69	15.69
2922	NASDAQ	FFIC	Mon, Jul 16, 2007	15.86	15.91	15.62	15.78
2921	NASDAQ	FFIC	Fri, Jul 13, 2007	15.97	16.02	15.81	15.95
2920	NASDAQ	FFIC	Thu, Jul 12, 2007	15.60	16.04	15.56	16.03
2919	NASDAQ	FFIC	Wed, Jul 11, 2007	15.50	15.90	15.41	15.48
2918	NASDAQ	FFIC	Tue, Jul 10, 2007	15.96	15.96	15.53	15.54
2917	NASDAQ	FFIC	Mon, Jul 9, 2007	16.32	16.32	16.02	16.10
2916	NASDAQ	FFIC	Fri, Jul 6, 2007	16.13	16.34	16.08	16.32
2915	NASDAQ	FFIC	Thu, Jul 5, 2007	16.35	16.35	15.92	16.17
2914	NASDAQ	FFIC	Tue, Jul 3, 2007	16.24	16.30	16.16	16.30
2913	NASDAQ	FFIC	Mon, Jul 2, 2007	16.17	16.22	16.05	16.19
2912	NASDAQ	FFIC	Fri, Jun 29, 2007	16.66	16.66	16.02	16.06
2911	NASDAQ	FFIC	Thu, Jun 28, 2007	16.50	16.71	16.23	16.55
2910	NASDAQ	FFIC	Wed, Jun 27, 2007	15.81	16.51	15.81	16.51
2909	NASDAQ	FFIC	Tue, Jun 26, 2007	16.14	16.23	15.83	15.92
2908	NASDAQ	FFIC	Mon, Jun 25, 2007	15.76	16.40	15.72	16.04
2907	NASDAQ	FFIC	Fri, Jun 22, 2007	16.03	16.17	15.75	15.82
2906	NASDAQ	FFIC	Thu, Jun 21, 2007	16.04	16.16	15.93	16.04
2905	NASDAQ	FFIC	Wed, Jun 20, 2007	16.66	16.66	16.09	16.16
2904	NASDAQ	FFIC	Tue, Jun 19, 2007	16.61	16.70	16.45	16.58
2903	NASDAQ	FFIC	Mon, Jun 18, 2007	16.83	16.85	16.44	16.66
2902	NASDAQ	FFIC	Fri, Jun 15, 2007	16.48	16.83	16.26	16.83
2901	NASDAQ	FFIC	Thu, Jun 14, 2007	16.18	16.28	16.11	16.23
2900	NASDAQ	FFIC	Wed, Jun 13, 2007	16.12	16.29	16.05	16.20
2899	NASDAQ	FFIC	Tue, Jun 12, 2007	16.04	16.23	15.98	16.05
2898	NASDAQ	FFIC	Mon, Jun 11, 2007	16.33	16.33	16.12	16.15
2897	NASDAQ	FFIC	Fri, Jun 8, 2007	16.15	16.48	16.15	16.37
2896	NASDAQ	FFIC	Thu, Jun 7, 2007	16.33	16.44	16.12	16.21
2895	NASDAQ	FFIC	Wed, Jun 6, 2007	16.37	16.51	16.20	16.44
2894	NASDAQ	FFIC	Tue, Jun 5, 2007	16.68	16.74	16.42	16.52
2893	NASDAQ	FFIC	Mon, Jun 4, 2007	16.75	16.90	16.68	16.74
2892	NASDAQ	FFIC	Fri, Jun 1, 2007	16.56	16.78	16.47	16.78
2891	NASDAQ	FFIC	Thu, May 31, 2007	16.78	16.78	16.38	16.46
2890	NASDAQ	FFIC	Wed, May 30, 2007	16.67	16.80	16.50	16.76
2889	NASDAQ	FFIC	Tue, May 29, 2007	16.78	16.99	16.61	16.82
2888	NASDAQ	FFIC	Fri, May 25, 2007	16.77	17.05	16.58	16.89
2887	NASDAQ	FFIC	Thu, May 24, 2007	16.89	17.10	16.69	16.73
2886	NASDAQ	FFIC	Wed, May 23, 2007	17.09	17.15	16.90	16.94
2885	NASDAQ	FFIC	Tue, May 22, 2007	16.69	17.20	16.48	17.04
2884	NASDAQ	FFIC	Mon, May 21, 2007	16.49	16.81	16.36	16.73
2883	NASDAQ	FFIC	Fri, May 18, 2007	16.60	16.60	16.38	16.46
2882	NASDAQ	FFIC	Thu, May 17, 2007	16.59	16.69	16.38	16.55
2881	NASDAQ	FFIC	Wed, May 16, 2007	16.41	16.60	16.31	16.60
2880	NASDAQ	FFIC	Tue, May 15, 2007	16.53	16.85	16.28	16.33
2879	NASDAQ	FFIC	Mon, May 14, 2007	16.73	16.93	16.50	16.54
2878	NASDAQ	FFIC	Fri, May 11, 2007	16.50	16.79	16.50	16.78
2877	NASDAQ	FFIC	Thu, May 10, 2007	16.71	16.71	16.35	16.40
2876	NASDAQ	FFIC	Wed, May 9, 2007	16.64	16.87	16.56	16.78
2875	NASDAQ	FFIC	Tue, May 8, 2007	16.61	16.97	16.45	16.76
2874	NASDAQ	FFIC	Mon, May 7, 2007	16.72	16.72	16.58	16.66
2873	NASDAQ	FFIC	Fri, May 4, 2007	16.52	16.74	16.40	16.70
2872	NASDAQ	FFIC	Thu, May 3, 2007	16.41	16.50	16.26	16.45
2871	NASDAQ	FFIC	Wed, May 2, 2007	16.10	16.39	15.95	16.39
2870	NASDAQ	FFIC	Tue, May 1, 2007	15.51	16.23	15.51	16.15
2869	NASDAQ	FFIC	Mon, Apr 30, 2007	15.99	16.21	15.53	15.55
2868	NASDAQ	FFIC	Fri, Apr 27, 2007	16.03	16.17	15.89	15.92
2867	NASDAQ	FFIC	Thu, Apr 26, 2007	16.15	16.20	15.99	16.09
2866	NASDAQ	FFIC	Wed, Apr 25, 2007	16.47	16.59	16.02	16.19
2865	NASDAQ	FFIC	Tue, Apr 24, 2007	16.49	16.49	16.16	16.40
2864	NASDAQ	FFIC	Mon, Apr 23, 2007	16.64	16.74	16.51	16.51
2863	NASDAQ	FFIC	Fri, Apr 20, 2007	16.55	16.74	16.44	16.73
2862	NASDAQ	FFIC	Thu, Apr 19, 2007	16.23	16.65	16.23	16.48
2861	NASDAQ	FFIC	Wed, Apr 18, 2007	16.20	16.50	16.20	16.34
2860	NASDAQ	FFIC	Tue, Apr 17, 2007	16.17	16.34	16.17	16.22
2859	NASDAQ	FFIC	Mon, Apr 16, 2007	16.00	16.40	16.00	16.31
2858	NASDAQ	FFIC	Fri, Apr 13, 2007	15.92	16.00	15.90	15.95
2857	NASDAQ	FFIC	Thu, Apr 12, 2007	15.86	15.98	15.70	15.94
2856	NASDAQ	FFIC	Wed, Apr 11, 2007	16.18	16.18	15.75	15.90
2855	NASDAQ	FFIC	Tue, Apr 10, 2007	16.23	16.35	16.10	16.12
2854	NASDAQ	FFIC	Mon, Apr 9, 2007	16.21	16.45	16.05	16.27
2853	NASDAQ	FFIC	Thu, Apr 5, 2007	16.39	16.42	16.14	16.23
2852	NASDAQ	FFIC	Wed, Apr 4, 2007	16.46	16.49	16.38	16.42
2851	NASDAQ	FFIC	Tue, Apr 3, 2007	16.42	16.52	16.39	16.50
2850	NASDAQ	FFIC	Mon, Apr 2, 2007	16.27	16.42	16.16	16.36
2849	NASDAQ	FFIC	Fri, Mar 30, 2007	16.47	16.50	16.08	16.23
2848	NASDAQ	FFIC	Thu, Mar 29, 2007	16.52	16.57	16.36	16.50
2847	NASDAQ	FFIC	Wed, Mar 28, 2007	16.59	16.65	16.37	16.40
2846	NASDAQ	FFIC	Tue, Mar 27, 2007	16.92	16.97	16.68	16.70
2845	NASDAQ	FFIC	Mon, Mar 26, 2007	17.02	17.16	16.91	17.01
2844	NASDAQ	FFIC	Fri, Mar 23, 2007	17.06	17.22	16.91	17.05
2843	NASDAQ	FFIC	Thu, Mar 22, 2007	17.32	17.32	17.03	17.10
2842	NASDAQ	FFIC	Wed, Mar 21, 2007	16.79	17.26	16.79	17.26
2841	NASDAQ	FFIC	Tue, Mar 20, 2007	16.57	16.92	16.56	16.80
2840	NASDAQ	FFIC	Mon, Mar 19, 2007	16.43	16.70	16.41	16.63
2839	NASDAQ	FFIC	Fri, Mar 16, 2007	16.16	16.43	16.04	16.38
2838	NASDAQ	FFIC	Thu, Mar 15, 2007	15.89	16.25	15.76	16.17
2837	NASDAQ	FFIC	Wed, Mar 14, 2007	15.50	15.95	15.30	15.93
2836	NASDAQ	FFIC	Tue, Mar 13, 2007	15.99	16.06	15.40	15.55
2835	NASDAQ	FFIC	Mon, Mar 12, 2007	16.20	16.25	15.96	16.02
2834	NASDAQ	FFIC	Fri, Mar 9, 2007	16.03	16.38	15.87	16.23
2833	NASDAQ	FFIC	Thu, Mar 8, 2007	15.99	16.13	15.77	15.87
2832	NASDAQ	FFIC	Wed, Mar 7, 2007	16.18	16.24	15.75	15.84
2831	NASDAQ	FFIC	Tue, Mar 6, 2007	15.80	16.24	15.70	16.22
2830	NASDAQ	FFIC	Mon, Mar 5, 2007	15.92	16.25	15.62	15.70
2829	NASDAQ	FFIC	Fri, Mar 2, 2007	16.18	16.38	16.02	16.03
2828	NASDAQ	FFIC	Thu, Mar 1, 2007	16.10	16.39	15.98	16.30
2827	NASDAQ	FFIC	Wed, Feb 28, 2007	16.20	16.60	16.00	16.25
2826	NASDAQ	FFIC	Tue, Feb 27, 2007	16.81	16.86	16.03	16.16
2825	NASDAQ	FFIC	Mon, Feb 26, 2007	17.18	17.18	16.86	17.02
2824	NASDAQ	FFIC	Fri, Feb 23, 2007	17.30	17.30	16.96	17.09
2823	NASDAQ	FFIC	Thu, Feb 22, 2007	17.25	17.29	17.04	17.29
2822	NASDAQ	FFIC	Wed, Feb 21, 2007	17.27	17.27	17.10	17.27
2821	NASDAQ	FFIC	Tue, Feb 20, 2007	17.20	17.43	17.09	17.37
2820	NASDAQ	FFIC	Fri, Feb 16, 2007	17.28	17.29	17.13	17.28
2819	NASDAQ	FFIC	Thu, Feb 15, 2007	17.22	17.46	17.11	17.31
2818	NASDAQ	FFIC	Wed, Feb 14, 2007	17.30	17.35	17.12	17.17
2817	NASDAQ	FFIC	Tue, Feb 13, 2007	17.21	17.30	17.02	17.30
2816	NASDAQ	FFIC	Mon, Feb 12, 2007	17.08	17.22	16.98	17.17
2815	NASDAQ	FFIC	Fri, Feb 9, 2007	17.17	17.30	16.95	17.07
2814	NASDAQ	FFIC	Thu, Feb 8, 2007	17.36	17.48	17.15	17.21
2813	NASDAQ	FFIC	Wed, Feb 7, 2007	17.46	17.48	17.32	17.43
2812	NASDAQ	FFIC	Tue, Feb 6, 2007	17.47	17.47	17.16	17.43
2811	NASDAQ	FFIC	Mon, Feb 5, 2007	17.43	17.49	17.25	17.40
2810	NASDAQ	FFIC	Fri, Feb 2, 2007	17.40	17.51	17.30	17.49
2809	NASDAQ	FFIC	Thu, Feb 1, 2007	17.52	17.52	17.26	17.36
2808	NASDAQ	FFIC	Wed, Jan 31, 2007	17.54	17.70	17.13	17.49
2807	NASDAQ	FFIC	Tue, Jan 30, 2007	17.47	17.77	17.44	17.72
2806	NASDAQ	FFIC	Mon, Jan 29, 2007	16.82	17.50	16.82	17.50
2805	NASDAQ	FFIC	Fri, Jan 26, 2007	16.80	17.08	16.52	17.05
2804	NASDAQ	FFIC	Thu, Jan 25, 2007	17.20	17.37	16.80	16.84
2803	NASDAQ	FFIC	Wed, Jan 24, 2007	17.20	17.33	17.05	17.22
2802	NASDAQ	FFIC	Tue, Jan 23, 2007	17.01	17.35	16.97	17.14
2801	NASDAQ	FFIC	Mon, Jan 22, 2007	17.18	17.18	16.90	17.07
2800	NASDAQ	FFIC	Fri, Jan 19, 2007	17.01	17.19	16.95	17.07
2799	NASDAQ	FFIC	Thu, Jan 18, 2007	17.04	17.20	17.00	17.09
2798	NASDAQ	FFIC	Wed, Jan 17, 2007	17.22	17.30	17.06	17.09
2797	NASDAQ	FFIC	Tue, Jan 16, 2007	17.60	17.76	17.16	17.32
2796	NASDAQ	FFIC	Fri, Jan 12, 2007	17.37	17.56	17.29	17.56
2795	NASDAQ	FFIC	Thu, Jan 11, 2007	17.22	17.36	17.19	17.34
2794	NASDAQ	FFIC	Wed, Jan 10, 2007	16.85	17.20	16.85	17.16
2793	NASDAQ	FFIC	Tue, Jan 9, 2007	16.96	17.03	16.81	16.97
2792	NASDAQ	FFIC	Mon, Jan 8, 2007	16.92	17.20	16.75	16.95
2791	NASDAQ	FFIC	Fri, Jan 5, 2007	17.23	17.27	16.91	16.99
2790	NASDAQ	FFIC	Thu, Jan 4, 2007	17.07	17.47	16.95	17.34
2789	NASDAQ	FFIC	Wed, Jan 3, 2007	17.23	17.36	16.99	17.15
2788	NASDAQ	FFIC	Fri, Dec 29, 2006	17.55	17.65	17.03	17.07
2787	NASDAQ	FFIC	Thu, Dec 28, 2006	17.59	17.68	17.47	17.51
2786	NASDAQ	FFIC	Wed, Dec 27, 2006	17.42	17.71	17.42	17.57
2785	NASDAQ	FFIC	Tue, Dec 26, 2006	17.19	17.51	17.10	17.48
2784	NASDAQ	FFIC	Fri, Dec 22, 2006	17.17	17.31	17.05	17.24
2783	NASDAQ	FFIC	Thu, Dec 21, 2006	17.25	17.30	17.02	17.22
2782	NASDAQ	FFIC	Wed, Dec 20, 2006	17.31	17.35	17.24	17.30
2781	NASDAQ	FFIC	Tue, Dec 19, 2006	17.00	17.30	17.00	17.30
2780	NASDAQ	FFIC	Mon, Dec 18, 2006	17.24	17.34	16.91	17.00
2779	NASDAQ	FFIC	Fri, Dec 15, 2006	17.21	17.36	17.02	17.17
2778	NASDAQ	FFIC	Thu, Dec 14, 2006	17.25	17.32	17.13	17.17
2777	NASDAQ	FFIC	Wed, Dec 13, 2006	17.27	17.32	17.16	17.24
2776	NASDAQ	FFIC	Tue, Dec 12, 2006	17.04	17.24	17.01	17.23
2775	NASDAQ	FFIC	Mon, Dec 11, 2006	17.03	17.06	16.87	17.00
2774	NASDAQ	FFIC	Fri, Dec 8, 2006	17.02	17.17	16.91	17.06
2773	NASDAQ	FFIC	Thu, Dec 7, 2006	17.23	17.26	16.91	17.10
2772	NASDAQ	FFIC	Wed, Dec 6, 2006	17.28	17.50	17.17	17.18
2771	NASDAQ	FFIC	Tue, Dec 5, 2006	17.35	17.54	17.19	17.36
2770	NASDAQ	FFIC	Mon, Dec 4, 2006	17.18	17.48	17.10	17.35
2769	NASDAQ	FFIC	Fri, Dec 1, 2006	17.06	17.16	16.85	17.16
2768	NASDAQ	FFIC	Thu, Nov 30, 2006	16.98	17.04	16.85	17.00
2767	NASDAQ	FFIC	Wed, Nov 29, 2006	17.00	17.12	16.94	17.04
2766	NASDAQ	FFIC	Tue, Nov 28, 2006	16.91	17.02	16.78	16.98
2765	NASDAQ	FFIC	Mon, Nov 27, 2006	17.39	17.41	16.88	16.93
2764	NASDAQ	FFIC	Fri, Nov 24, 2006	17.58	17.60	17.45	17.49
2763	NASDAQ	FFIC	Wed, Nov 22, 2006	17.92	17.92	17.62	17.68
2762	NASDAQ	FFIC	Tue, Nov 21, 2006	18.06	18.12	17.77	17.85
2761	NASDAQ	FFIC	Mon, Nov 20, 2006	17.95	18.07	17.70	18.07
2760	NASDAQ	FFIC	Fri, Nov 17, 2006	18.28	18.28	17.89	17.92
2759	NASDAQ	FFIC	Thu, Nov 16, 2006	18.64	18.79	18.23	18.28
2758	NASDAQ	FFIC	Wed, Nov 15, 2006	17.84	18.63	17.84	18.58
2757	NASDAQ	FFIC	Tue, Nov 14, 2006	17.79	17.91	17.47	17.91
2756	NASDAQ	FFIC	Mon, Nov 13, 2006	17.39	17.80	17.39	17.74
2755	NASDAQ	FFIC	Fri, Nov 10, 2006	17.15	17.50	17.12	17.50
2754	NASDAQ	FFIC	Thu, Nov 9, 2006	17.47	17.47	16.94	17.19
2753	NASDAQ	FFIC	Wed, Nov 8, 2006	17.21	17.54	17.17	17.39
2752	NASDAQ	FFIC	Tue, Nov 7, 2006	17.37	17.60	17.15	17.18
2751	NASDAQ	FFIC	Mon, Nov 6, 2006	17.24	17.38	17.18	17.37
2750	NASDAQ	FFIC	Fri, Nov 3, 2006	17.36	17.44	17.04	17.15
2749	NASDAQ	FFIC	Thu, Nov 2, 2006	17.23	17.47	17.12	17.26
2748	NASDAQ	FFIC	Wed, Nov 1, 2006	17.61	17.76	17.15	17.33
2747	NASDAQ	FFIC	Tue, Oct 31, 2006	17.86	17.87	17.54	17.59
2746	NASDAQ	FFIC	Mon, Oct 30, 2006	17.71	17.90	17.64	17.80
2745	NASDAQ	FFIC	Fri, Oct 27, 2006	17.67	17.79	17.49	17.71
2744	NASDAQ	FFIC	Thu, Oct 26, 2006	17.29	17.75	17.15	17.75
2743	NASDAQ	FFIC	Wed, Oct 25, 2006	16.91	17.26	16.84	17.24
2742	NASDAQ	FFIC	Tue, Oct 24, 2006	16.91	16.95	16.68	16.85
2741	NASDAQ	FFIC	Mon, Oct 23, 2006	16.84	16.99	16.74	16.92
2740	NASDAQ	FFIC	Fri, Oct 20, 2006	17.04	17.04	16.78	16.85
2739	NASDAQ	FFIC	Thu, Oct 19, 2006	17.14	17.24	16.86	16.94
2738	NASDAQ	FFIC	Wed, Oct 18, 2006	17.34	17.71	17.10	17.23
2737	NASDAQ	FFIC	Tue, Oct 17, 2006	18.02	18.22	17.61	18.09
2736	NASDAQ	FFIC	Mon, Oct 16, 2006	17.98	18.28	17.75	18.20
2735	NASDAQ	FFIC	Fri, Oct 13, 2006	17.78	18.17	17.63	18.03
2734	NASDAQ	FFIC	Thu, Oct 12, 2006	17.48	17.83	17.46	17.82
2733	NASDAQ	FFIC	Wed, Oct 11, 2006	17.37	17.55	17.26	17.39
2732	NASDAQ	FFIC	Tue, Oct 10, 2006	17.56	17.59	17.30	17.48
2731	NASDAQ	FFIC	Mon, Oct 9, 2006	17.71	17.75	17.37	17.59
2730	NASDAQ	FFIC	Fri, Oct 6, 2006	17.81	17.90	17.60	17.78
2729	NASDAQ	FFIC	Thu, Oct 5, 2006	17.84	17.92	17.52	17.90
2728	NASDAQ	FFIC	Wed, Oct 4, 2006	17.32	17.89	17.32	17.89
2727	NASDAQ	FFIC	Tue, Oct 3, 2006	17.27	17.50	17.17	17.39
2726	NASDAQ	FFIC	Mon, Oct 2, 2006	17.52	17.52	17.20	17.25
2725	NASDAQ	FFIC	Fri, Sep 29, 2006	17.80	17.87	17.42	17.50
2724	NASDAQ	FFIC	Thu, Sep 28, 2006	17.60	17.82	17.43	17.75
2723	NASDAQ	FFIC	Wed, Sep 27, 2006	17.47	17.58	17.43	17.56
2722	NASDAQ	FFIC	Tue, Sep 26, 2006	17.48	17.59	17.25	17.56
2721	NASDAQ	FFIC	Mon, Sep 25, 2006	17.30	17.61	17.15	17.45
2720	NASDAQ	FFIC	Fri, Sep 22, 2006	17.43	17.46	17.20	17.31
2719	NASDAQ	FFIC	Thu, Sep 21, 2006	17.57	17.64	17.35	17.49
2718	NASDAQ	FFIC	Wed, Sep 20, 2006	17.53	17.72	17.39	17.57
2717	NASDAQ	FFIC	Tue, Sep 19, 2006	17.56	17.56	17.00	17.41
2716	NASDAQ	FFIC	Mon, Sep 18, 2006	17.64	17.66	17.44	17.56
2715	NASDAQ	FFIC	Fri, Sep 15, 2006	17.88	17.89	17.56	17.68
2714	NASDAQ	FFIC	Thu, Sep 14, 2006	17.66	17.97	17.50	17.79
2713	NASDAQ	FFIC	Wed, Sep 13, 2006	17.77	17.85	17.58	17.74
2712	NASDAQ	FFIC	Tue, Sep 12, 2006	17.43	17.86	17.32	17.82
2711	NASDAQ	FFIC	Mon, Sep 11, 2006	17.31	17.43	17.25	17.38
2710	NASDAQ	FFIC	Fri, Sep 8, 2006	17.31	17.42	17.21	17.34
2709	NASDAQ	FFIC	Thu, Sep 7, 2006	17.31	17.43	17.25	17.31
2708	NASDAQ	FFIC	Wed, Sep 6, 2006	17.65	17.65	17.41	17.41
2707	NASDAQ	FFIC	Tue, Sep 5, 2006	17.67	17.90	17.60	17.82
2706	NASDAQ	FFIC	Fri, Sep 1, 2006	17.65	17.73	17.39	17.61
2705	NASDAQ	FFIC	Thu, Aug 31, 2006	17.55	17.73	17.41	17.53
2704	NASDAQ	FFIC	Wed, Aug 30, 2006	17.46	17.61	17.20	17.47
2703	NASDAQ	FFIC	Tue, Aug 29, 2006	17.50	17.53	17.27	17.48
2702	NASDAQ	FFIC	Mon, Aug 28, 2006	17.29	17.51	17.28	17.43
2701	NASDAQ	FFIC	Fri, Aug 25, 2006	17.20	17.46	17.11	17.23
2700	NASDAQ	FFIC	Thu, Aug 24, 2006	17.27	17.44	17.20	17.28
2699	NASDAQ	FFIC	Wed, Aug 23, 2006	17.25	17.40	17.00	17.19
2698	NASDAQ	FFIC	Tue, Aug 22, 2006	16.89	17.00	16.81	16.88
2697	NASDAQ	FFIC	Mon, Aug 21, 2006	16.98	17.03	16.82	16.85
2696	NASDAQ	FFIC	Fri, Aug 18, 2006	17.17	17.17	16.95	17.01
2695	NASDAQ	FFIC	Thu, Aug 17, 2006	17.12	17.25	17.02	17.12
2694	NASDAQ	FFIC	Wed, Aug 16, 2006	17.15	17.20	17.06	17.19
2693	NASDAQ	FFIC	Tue, Aug 15, 2006	17.05	17.13	16.88	17.02
2692	NASDAQ	FFIC	Mon, Aug 14, 2006	17.01	17.23	16.80	16.82
2691	NASDAQ	FFIC	Fri, Aug 11, 2006	16.84	17.19	16.84	17.10
2690	NASDAQ	FFIC	Thu, Aug 10, 2006	16.58	16.98	16.54	16.91
2689	NASDAQ	FFIC	Wed, Aug 9, 2006	16.92	16.95	16.45	16.63
2688	NASDAQ	FFIC	Tue, Aug 8, 2006	16.87	17.00	16.61	16.73
2687	NASDAQ	FFIC	Mon, Aug 7, 2006	16.94	17.08	16.71	16.84
2686	NASDAQ	FFIC	Fri, Aug 4, 2006	17.24	17.44	16.84	17.07
2685	NASDAQ	FFIC	Thu, Aug 3, 2006	16.60	17.10	16.60	17.09
2684	NASDAQ	FFIC	Wed, Aug 2, 2006	16.75	16.98	16.59	16.73
2683	NASDAQ	FFIC	Tue, Aug 1, 2006	16.48	16.73	16.30	16.68
2682	NASDAQ	FFIC	Mon, Jul 31, 2006	16.95	16.95	16.62	16.64
2681	NASDAQ	FFIC	Fri, Jul 28, 2006	16.67	16.97	16.50	16.90
2680	NASDAQ	FFIC	Thu, Jul 27, 2006	16.99	16.99	16.48	16.55
2679	NASDAQ	FFIC	Wed, Jul 26, 2006	17.61	17.61	16.60	16.83
2678	NASDAQ	FFIC	Tue, Jul 25, 2006	17.68	17.90	17.53	17.65
2677	NASDAQ	FFIC	Mon, Jul 24, 2006	17.53	17.80	17.39	17.77
2676	NASDAQ	FFIC	Fri, Jul 21, 2006	17.47	17.64	16.93	17.40
2675	NASDAQ	FFIC	Thu, Jul 20, 2006	17.65	17.79	17.45	17.58
2674	NASDAQ	FFIC	Wed, Jul 19, 2006	17.07	17.88	17.07	17.65
2673	NASDAQ	FFIC	Tue, Jul 18, 2006	16.98	17.10	16.80	17.07
2672	NASDAQ	FFIC	Mon, Jul 17, 2006	16.79	16.93	16.74	16.86
2671	NASDAQ	FFIC	Fri, Jul 14, 2006	17.05	17.31	16.75	16.88
2670	NASDAQ	FFIC	Thu, Jul 13, 2006	17.32	17.40	17.01	17.05
2669	NASDAQ	FFIC	Wed, Jul 12, 2006	17.70	17.70	17.38	17.41
2668	NASDAQ	FFIC	Tue, Jul 11, 2006	17.36	17.78	17.35	17.74
2667	NASDAQ	FFIC	Mon, Jul 10, 2006	17.56	17.56	17.33	17.45
2666	NASDAQ	FFIC	Fri, Jul 7, 2006	17.63	17.64	17.30	17.55
2665	NASDAQ	FFIC	Thu, Jul 6, 2006	17.78	17.78	17.56	17.72
2664	NASDAQ	FFIC	Wed, Jul 5, 2006	17.51	17.79	17.50	17.77
2663	NASDAQ	FFIC	Mon, Jul 3, 2006	17.92	17.92	17.55	17.69
2662	NASDAQ	FFIC	Fri, Jun 30, 2006	17.76	17.96	17.62	17.96
2661	NASDAQ	FFIC	Thu, Jun 29, 2006	17.44	17.83	17.23	17.70
2660	NASDAQ	FFIC	Wed, Jun 28, 2006	17.40	17.63	17.22	17.36
2659	NASDAQ	FFIC	Tue, Jun 27, 2006	17.63	17.82	17.35	17.36
2658	NASDAQ	FFIC	Mon, Jun 26, 2006	17.09	17.64	16.94	17.59
2657	NASDAQ	FFIC	Fri, Jun 23, 2006	16.46	17.03	16.09	16.98
2656	NASDAQ	FFIC	Thu, Jun 22, 2006	16.47	16.67	16.40	16.55
2655	NASDAQ	FFIC	Wed, Jun 21, 2006	16.50	16.75	16.50	16.57
2654	NASDAQ	FFIC	Tue, Jun 20, 2006	16.33	16.78	16.33	16.54
2653	NASDAQ	FFIC	Mon, Jun 19, 2006	16.51	16.63	16.25	16.37
2652	NASDAQ	FFIC	Fri, Jun 16, 2006	16.91	17.09	16.39	16.62
2651	NASDAQ	FFIC	Thu, Jun 15, 2006	16.89	17.09	16.64	16.94
2650	NASDAQ	FFIC	Wed, Jun 14, 2006	16.54	16.85	16.42	16.75
2649	NASDAQ	FFIC	Tue, Jun 13, 2006	16.58	17.04	16.58	16.79
2648	NASDAQ	FFIC	Mon, Jun 12, 2006	16.82	16.87	16.55	16.66
2647	NASDAQ	FFIC	Fri, Jun 9, 2006	17.18	17.18	16.79	16.86
2646	NASDAQ	FFIC	Thu, Jun 8, 2006	16.75	17.13	16.56	17.08
2645	NASDAQ	FFIC	Wed, Jun 7, 2006	16.61	17.07	16.38	16.84
2644	NASDAQ	FFIC	Tue, Jun 6, 2006	16.36	16.61	16.32	16.57
2643	NASDAQ	FFIC	Mon, Jun 5, 2006	17.07	17.23	16.32	16.36
2642	NASDAQ	FFIC	Fri, Jun 2, 2006	17.28	17.32	17.06	17.16
2641	NASDAQ	FFIC	Thu, Jun 1, 2006	16.60	17.24	16.55	17.23
2640	NASDAQ	FFIC	Wed, May 31, 2006	16.62	16.77	16.47	16.64
2639	NASDAQ	FFIC	Tue, May 30, 2006	16.94	16.97	16.51	16.54
2638	NASDAQ	FFIC	Fri, May 26, 2006	16.91	17.06	16.74	16.99
2637	NASDAQ	FFIC	Thu, May 25, 2006	16.77	17.08	16.70	16.80
2636	NASDAQ	FFIC	Wed, May 24, 2006	16.44	16.74	16.30	16.64
2635	NASDAQ	FFIC	Tue, May 23, 2006	16.81	17.08	16.44	16.48
2634	NASDAQ	FFIC	Mon, May 22, 2006	16.70	16.98	16.42	16.69
2633	NASDAQ	FFIC	Fri, May 19, 2006	16.50	16.98	16.43	16.83
2632	NASDAQ	FFIC	Thu, May 18, 2006	16.78	16.92	16.53	16.55
2631	NASDAQ	FFIC	Wed, May 17, 2006	16.50	16.75	16.25	16.69
2630	NASDAQ	FFIC	Tue, May 16, 2006	16.66	16.79	16.59	16.69
2629	NASDAQ	FFIC	Mon, May 15, 2006	16.48	16.77	16.46	16.67
2628	NASDAQ	FFIC	Fri, May 12, 2006	16.85	16.96	16.54	16.61
2627	NASDAQ	FFIC	Thu, May 11, 2006	16.80	17.00	16.77	16.92
2626	NASDAQ	FFIC	Wed, May 10, 2006	17.10	17.13	16.70	16.83
2625	NASDAQ	FFIC	Tue, May 9, 2006	17.36	17.40	17.14	17.14
2624	NASDAQ	FFIC	Mon, May 8, 2006	17.59	17.71	17.36	17.42
2623	NASDAQ	FFIC	Fri, May 5, 2006	17.42	17.85	17.40	17.61
2622	NASDAQ	FFIC	Thu, May 4, 2006	16.99	17.36	16.92	17.31
2621	NASDAQ	FFIC	Wed, May 3, 2006	16.84	17.05	16.66	17.01
2620	NASDAQ	FFIC	Tue, May 2, 2006	16.50	16.85	16.48	16.77
2619	NASDAQ	FFIC	Mon, May 1, 2006	16.98	17.05	16.40	16.47
2618	NASDAQ	FFIC	Fri, Apr 28, 2006	16.58	17.00	16.57	16.93
2617	NASDAQ	FFIC	Thu, Apr 27, 2006	16.70	16.95	16.63	16.69
2616	NASDAQ	FFIC	Wed, Apr 26, 2006	16.80	17.07	16.73	16.84
2615	NASDAQ	FFIC	Tue, Apr 25, 2006	16.88	16.88	16.51	16.73
2614	NASDAQ	FFIC	Mon, Apr 24, 2006	17.15	17.23	16.78	16.88
2613	NASDAQ	FFIC	Fri, Apr 21, 2006	17.42	17.42	17.16	17.21
2612	NASDAQ	FFIC	Thu, Apr 20, 2006	17.52	17.52	17.15	17.22
2611	NASDAQ	FFIC	Wed, Apr 19, 2006	17.42	17.66	16.85	17.54
2610	NASDAQ	FFIC	Tue, Apr 18, 2006	16.60	17.49	16.57	17.45
2609	NASDAQ	FFIC	Mon, Apr 17, 2006	16.59	16.91	16.59	16.74
2608	NASDAQ	FFIC	Thu, Apr 13, 2006	16.64	16.85	16.54	16.65
2607	NASDAQ	FFIC	Wed, Apr 12, 2006	16.53	16.68	16.43	16.64
2606	NASDAQ	FFIC	Tue, Apr 11, 2006	16.90	16.94	16.54	16.58
2605	NASDAQ	FFIC	Mon, Apr 10, 2006	16.82	16.96	16.76	16.90
2604	NASDAQ	FFIC	Fri, Apr 7, 2006	17.07	17.15	16.75	16.86
2603	NASDAQ	FFIC	Thu, Apr 6, 2006	17.00	17.09	16.90	17.00
2602	NASDAQ	FFIC	Wed, Apr 5, 2006	17.06	17.10	16.85	17.04
2601	NASDAQ	FFIC	Tue, Apr 4, 2006	17.15	17.27	16.78	17.14
2600	NASDAQ	FFIC	Mon, Apr 3, 2006	17.36	17.41	17.13	17.18
2599	NASDAQ	FFIC	Fri, Mar 31, 2006	17.30	17.47	16.92	17.46
2598	NASDAQ	FFIC	Thu, Mar 30, 2006	17.40	17.55	16.95	17.19
2597	NASDAQ	FFIC	Wed, Mar 29, 2006	17.37	17.46	17.13	17.45
2596	NASDAQ	FFIC	Tue, Mar 28, 2006	17.36	17.39	17.18	17.30
2595	NASDAQ	FFIC	Mon, Mar 27, 2006	17.31	17.39	17.16	17.35
2594	NASDAQ	FFIC	Fri, Mar 24, 2006	17.25	17.38	17.20	17.34
2593	NASDAQ	FFIC	Thu, Mar 23, 2006	17.21	17.35	17.13	17.20
2592	NASDAQ	FFIC	Wed, Mar 22, 2006	16.83	17.29	16.80	17.25
2591	NASDAQ	FFIC	Tue, Mar 21, 2006	17.19	17.22	16.84	16.92
2590	NASDAQ	FFIC	Mon, Mar 20, 2006	17.06	17.25	16.83	17.25
2589	NASDAQ	FFIC	Fri, Mar 17, 2006	17.10	17.17	17.01	17.06
2588	NASDAQ	FFIC	Thu, Mar 16, 2006	17.00	17.04	16.87	17.02
2587	NASDAQ	FFIC	Wed, Mar 15, 2006	16.89	17.00	16.67	17.00
2586	NASDAQ	FFIC	Tue, Mar 14, 2006	16.59	16.99	16.42	16.84
2585	NASDAQ	FFIC	Mon, Mar 13, 2006	16.50	16.74	16.45	16.59
2584	NASDAQ	FFIC	Fri, Mar 10, 2006	15.91	16.39	15.85	16.39
2583	NASDAQ	FFIC	Thu, Mar 9, 2006	15.88	16.24	15.82	15.90
2582	NASDAQ	FFIC	Wed, Mar 8, 2006	16.00	16.26	15.96	15.96
2581	NASDAQ	FFIC	Tue, Mar 7, 2006	16.45	16.58	16.08	16.10
2580	NASDAQ	FFIC	Mon, Mar 6, 2006	16.35	16.66	16.35	16.51
2579	NASDAQ	FFIC	Fri, Mar 3, 2006	16.49	16.76	16.35	16.61
2578	NASDAQ	FFIC	Thu, Mar 2, 2006	16.59	16.65	16.44	16.60
2577	NASDAQ	FFIC	Wed, Mar 1, 2006	16.62	16.70	16.46	16.62
2576	NASDAQ	FFIC	Tue, Feb 28, 2006	16.79	16.79	16.44	16.58
2575	NASDAQ	FFIC	Mon, Feb 27, 2006	16.69	16.94	16.65	16.83
2574	NASDAQ	FFIC	Fri, Feb 24, 2006	16.68	17.09	16.37	16.70
2573	NASDAQ	FFIC	Thu, Feb 23, 2006	17.00	17.00	16.65	16.82
2572	NASDAQ	FFIC	Wed, Feb 22, 2006	16.65	17.11	16.50	17.07
2571	NASDAQ	FFIC	Tue, Feb 21, 2006	16.62	16.63	16.41	16.47
2570	NASDAQ	FFIC	Fri, Feb 17, 2006	16.76	16.76	16.57	16.64
2569	NASDAQ	FFIC	Thu, Feb 16, 2006	16.75	16.89	16.56	16.66
2568	NASDAQ	FFIC	Wed, Feb 15, 2006	16.51	16.74	16.48	16.65
2567	NASDAQ	FFIC	Tue, Feb 14, 2006	16.17	16.65	15.92	16.56
2566	NASDAQ	FFIC	Mon, Feb 13, 2006	16.12	16.30	15.92	16.07
2565	NASDAQ	FFIC	Fri, Feb 10, 2006	16.32	16.32	15.97	16.25
2564	NASDAQ	FFIC	Thu, Feb 9, 2006	16.30	16.72	16.09	16.40
2563	NASDAQ	FFIC	Wed, Feb 8, 2006	15.97	16.27	15.76	16.22
2562	NASDAQ	FFIC	Tue, Feb 7, 2006	15.85	15.95	15.76	15.94
2561	NASDAQ	FFIC	Mon, Feb 6, 2006	16.00	16.19	15.62	15.88
2560	NASDAQ	FFIC	Fri, Feb 3, 2006	15.99	16.26	15.85	16.06
2559	NASDAQ	FFIC	Thu, Feb 2, 2006	16.00	16.12	15.84	16.07
2558	NASDAQ	FFIC	Wed, Feb 1, 2006	16.00	16.25	15.86	16.05
2557	NASDAQ	FFIC	Tue, Jan 31, 2006	15.93	16.23	15.82	16.05
2556	NASDAQ	FFIC	Mon, Jan 30, 2006	16.35	16.35	15.81	16.02
2555	NASDAQ	FFIC	Fri, Jan 27, 2006	16.25	16.74	16.02	16.42
2554	NASDAQ	FFIC	Thu, Jan 26, 2006	15.73	16.29	15.48	16.20
2553	NASDAQ	FFIC	Wed, Jan 25, 2006	15.72	15.78	15.47	15.48
2552	NASDAQ	FFIC	Tue, Jan 24, 2006	15.53	15.85	15.53	15.72
2551	NASDAQ	FFIC	Mon, Jan 23, 2006	15.58	15.83	15.42	15.62
2550	NASDAQ	FFIC	Fri, Jan 20, 2006	15.70	15.70	15.33	15.40
2549	NASDAQ	FFIC	Thu, Jan 19, 2006	15.64	15.83	15.49	15.65
2548	NASDAQ	FFIC	Wed, Jan 18, 2006	15.40	15.66	15.38	15.60
2547	NASDAQ	FFIC	Tue, Jan 17, 2006	15.67	15.74	15.51	15.55
2546	NASDAQ	FFIC	Fri, Jan 13, 2006	15.58	15.84	15.58	15.75
2545	NASDAQ	FFIC	Thu, Jan 12, 2006	15.71	15.83	15.63	15.70
2544	NASDAQ	FFIC	Wed, Jan 11, 2006	15.77	15.89	15.54	15.74
2543	NASDAQ	FFIC	Tue, Jan 10, 2006	15.70	15.90	15.70	15.81
2542	NASDAQ	FFIC	Mon, Jan 9, 2006	15.61	16.10	15.47	15.72
2541	NASDAQ	FFIC	Fri, Jan 6, 2006	15.63	15.76	15.32	15.61
2540	NASDAQ	FFIC	Thu, Jan 5, 2006	15.28	15.54	15.22	15.42
2539	NASDAQ	FFIC	Wed, Jan 4, 2006	15.30	15.52	15.23	15.29
2538	NASDAQ	FFIC	Tue, Jan 3, 2006	15.82	15.82	14.87	15.29
2537	NASDAQ	FFIC	Fri, Dec 30, 2005	15.68	15.83	15.53	15.57
2536	NASDAQ	FFIC	Thu, Dec 29, 2005	15.71	16.08	15.62	15.78
2535	NASDAQ	FFIC	Wed, Dec 28, 2005	15.90	16.01	15.71	15.88
2534	NASDAQ	FFIC	Tue, Dec 27, 2005	16.17	16.31	15.72	15.74
2533	NASDAQ	FFIC	Fri, Dec 23, 2005	16.27	16.44	16.15	16.25
2532	NASDAQ	FFIC	Thu, Dec 22, 2005	16.17	16.43	16.02	16.23
2531	NASDAQ	FFIC	Wed, Dec 21, 2005	16.78	16.86	16.03	16.14
2530	NASDAQ	FFIC	Tue, Dec 20, 2005	16.33	16.86	16.24	16.70
2529	NASDAQ	FFIC	Mon, Dec 19, 2005	16.50	17.10	16.40	16.55
2528	NASDAQ	FFIC	Fri, Dec 16, 2005	16.73	16.98	16.57	16.83
2527	NASDAQ	FFIC	Thu, Dec 15, 2005	16.98	17.01	16.56	16.81
2526	NASDAQ	FFIC	Wed, Dec 14, 2005	17.01	17.21	16.81	16.99
2525	NASDAQ	FFIC	Tue, Dec 13, 2005	17.15	17.15	16.78	16.86
2524	NASDAQ	FFIC	Mon, Dec 12, 2005	17.00	17.13	16.90	17.13
2523	NASDAQ	FFIC	Fri, Dec 9, 2005	16.83	17.06	16.65	16.87
2522	NASDAQ	FFIC	Thu, Dec 8, 2005	16.57	16.90	16.56	16.75
2521	NASDAQ	FFIC	Wed, Dec 7, 2005	16.97	16.97	16.52	16.66
2520	NASDAQ	FFIC	Tue, Dec 6, 2005	16.90	17.07	16.55	16.84
2519	NASDAQ	FFIC	Mon, Dec 5, 2005	17.42	17.42	16.81	16.87
2518	NASDAQ	FFIC	Fri, Dec 2, 2005	17.33	17.50	16.89	17.39
2517	NASDAQ	FFIC	Thu, Dec 1, 2005	17.00	17.52	16.81	17.50
2516	NASDAQ	FFIC	Wed, Nov 30, 2005	16.83	17.00	16.59	16.80
2515	NASDAQ	FFIC	Tue, Nov 29, 2005	16.87	16.99	16.69	16.79
2514	NASDAQ	FFIC	Mon, Nov 28, 2005	17.30	17.30	16.71	16.80
2513	NASDAQ	FFIC	Fri, Nov 25, 2005	17.30	17.30	17.06	17.21
2512	NASDAQ	FFIC	Wed, Nov 23, 2005	17.04	17.30	16.87	17.23
2511	NASDAQ	FFIC	Tue, Nov 22, 2005	16.70	17.19	16.55	17.08
2510	NASDAQ	FFIC	Mon, Nov 21, 2005	16.50	17.08	16.16	16.74
2509	NASDAQ	FFIC	Fri, Nov 18, 2005	16.31	16.41	15.98	16.40
2508	NASDAQ	FFIC	Thu, Nov 17, 2005	15.83	16.16	15.49	16.05
2507	NASDAQ	FFIC	Wed, Nov 16, 2005	15.96	16.15	15.52	15.78
2506	NASDAQ	FFIC	Tue, Nov 15, 2005	16.34	16.88	16.11	16.15
2505	NASDAQ	FFIC	Mon, Nov 14, 2005	16.78	16.86	16.37	16.58
2504	NASDAQ	FFIC	Fri, Nov 11, 2005	16.64	16.89	16.30	16.63
2503	NASDAQ	FFIC	Thu, Nov 10, 2005	16.42	16.88	16.08	16.67
2502	NASDAQ	FFIC	Wed, Nov 9, 2005	16.89	16.97	16.27	16.40
2501	NASDAQ	FFIC	Tue, Nov 8, 2005	16.59	16.88	16.37	16.73
2500	NASDAQ	FFIC	Mon, Nov 7, 2005	16.96	16.96	16.53	16.72
2499	NASDAQ	FFIC	Fri, Nov 4, 2005	16.70	16.79	16.41	16.70
2498	NASDAQ	FFIC	Thu, Nov 3, 2005	16.69	16.94	16.58	16.66
2497	NASDAQ	FFIC	Wed, Nov 2, 2005	16.10	16.57	16.10	16.49
2496	NASDAQ	FFIC	Tue, Nov 1, 2005	16.06	16.47	15.49	16.28
2495	NASDAQ	FFIC	Mon, Oct 31, 2005	15.98	16.41	15.90	16.16
2494	NASDAQ	FFIC	Fri, Oct 28, 2005	15.52	15.99	15.29	15.94
2493	NASDAQ	FFIC	Thu, Oct 27, 2005	15.76	16.06	15.27	15.40
2492	NASDAQ	FFIC	Wed, Oct 26, 2005	15.90	16.34	15.66	15.87
2491	NASDAQ	FFIC	Tue, Oct 25, 2005	16.01	16.13	15.58	16.02
2490	NASDAQ	FFIC	Mon, Oct 24, 2005	15.38	16.11	15.24	16.07
2489	NASDAQ	FFIC	Fri, Oct 21, 2005	15.20	15.53	15.00	15.33
2488	NASDAQ	FFIC	Thu, Oct 20, 2005	15.39	15.60	15.10	15.31
2487	NASDAQ	FFIC	Wed, Oct 19, 2005	14.89	15.48	14.82	15.48
2486	NASDAQ	FFIC	Tue, Oct 18, 2005	15.27	15.27	14.80	15.01
2485	NASDAQ	FFIC	Mon, Oct 17, 2005	15.28	15.44	14.96	15.28
2484	NASDAQ	FFIC	Fri, Oct 14, 2005	14.95	15.36	14.63	15.31
2483	NASDAQ	FFIC	Thu, Oct 13, 2005	14.35	14.93	14.02	14.88
2482	NASDAQ	FFIC	Wed, Oct 12, 2005	14.20	14.73	13.95	14.40
2481	NASDAQ	FFIC	Tue, Oct 11, 2005	15.03	15.12	14.42	14.42
2480	NASDAQ	FFIC	Mon, Oct 10, 2005	15.57	15.57	14.90	14.98
2479	NASDAQ	FFIC	Fri, Oct 7, 2005	15.59	15.71	15.37	15.41
2478	NASDAQ	FFIC	Thu, Oct 6, 2005	15.49	15.83	15.21	15.42
2477	NASDAQ	FFIC	Wed, Oct 5, 2005	15.70	15.89	15.15	15.38
2476	NASDAQ	FFIC	Tue, Oct 4, 2005	16.31	16.39	15.35	15.62
2475	NASDAQ	FFIC	Mon, Oct 3, 2005	15.99	16.96	15.99	16.28
2474	NASDAQ	FFIC	Fri, Sep 30, 2005	16.35	16.45	16.28	16.37
2473	NASDAQ	FFIC	Thu, Sep 29, 2005	16.32	16.44	16.25	16.38
2472	NASDAQ	FFIC	Wed, Sep 28, 2005	16.79	16.79	16.05	16.32
2471	NASDAQ	FFIC	Tue, Sep 27, 2005	16.62	16.75	16.20	16.75
2470	NASDAQ	FFIC	Mon, Sep 26, 2005	16.69	16.94	16.58	16.67
2469	NASDAQ	FFIC	Fri, Sep 23, 2005	16.30	16.65	15.87	16.49
2468	NASDAQ	FFIC	Thu, Sep 22, 2005	16.03	16.33	15.88	16.20
2467	NASDAQ	FFIC	Wed, Sep 21, 2005	16.19	16.32	15.87	16.07
2466	NASDAQ	FFIC	Tue, Sep 20, 2005	16.47	16.65	16.01	16.31
2465	NASDAQ	FFIC	Mon, Sep 19, 2005	16.65	17.03	16.35	16.42
2464	NASDAQ	FFIC	Fri, Sep 16, 2005	16.62	16.82	16.10	16.54
2463	NASDAQ	FFIC	Thu, Sep 15, 2005	16.93	16.98	16.40	16.55
2462	NASDAQ	FFIC	Wed, Sep 14, 2005	17.07	17.15	16.72	16.80
2461	NASDAQ	FFIC	Tue, Sep 13, 2005	17.40	17.45	16.96	17.03
2460	NASDAQ	FFIC	Mon, Sep 12, 2005	17.76	17.86	17.04	17.51
2459	NASDAQ	FFIC	Fri, Sep 9, 2005	17.51	17.91	17.45	17.91
2458	NASDAQ	FFIC	Thu, Sep 8, 2005	17.51	17.56	17.26	17.47
2457	NASDAQ	FFIC	Wed, Sep 7, 2005	17.50	17.71	17.50	17.71
2456	NASDAQ	FFIC	Tue, Sep 6, 2005	17.44	17.98	17.39	17.66
2455	NASDAQ	FFIC	Fri, Sep 2, 2005	17.64	17.72	17.34	17.40
2454	NASDAQ	FFIC	Thu, Sep 1, 2005	17.29	17.76	17.29	17.60
2453	NASDAQ	FFIC	Wed, Aug 31, 2005	17.30	17.49	17.20	17.45
2452	NASDAQ	FFIC	Tue, Aug 30, 2005	17.04	17.47	17.00	17.29
2451	NASDAQ	FFIC	Mon, Aug 29, 2005	17.19	17.29	16.80	17.25
2450	NASDAQ	FFIC	Fri, Aug 26, 2005	17.22	17.86	16.96	17.20
2449	NASDAQ	FFIC	Thu, Aug 25, 2005	17.18	17.50	17.10	17.43
2448	NASDAQ	FFIC	Wed, Aug 24, 2005	17.28	17.73	17.04	17.16
2447	NASDAQ	FFIC	Tue, Aug 23, 2005	17.41	17.84	17.26	17.34
2446	NASDAQ	FFIC	Mon, Aug 22, 2005	17.09	17.64	17.02	17.61
2445	NASDAQ	FFIC	Fri, Aug 19, 2005	17.19	17.52	17.00	17.34
2444	NASDAQ	FFIC	Thu, Aug 18, 2005	17.40	17.65	17.24	17.27
2443	NASDAQ	FFIC	Wed, Aug 17, 2005	17.50	17.80	17.47	17.54
2442	NASDAQ	FFIC	Tue, Aug 16, 2005	18.00	18.08	17.50	17.68
2441	NASDAQ	FFIC	Mon, Aug 15, 2005	17.39	18.24	17.39	18.05
2440	NASDAQ	FFIC	Fri, Aug 12, 2005	17.56	17.80	17.39	17.71
2439	NASDAQ	FFIC	Thu, Aug 11, 2005	17.58	17.78	17.42	17.64
2438	NASDAQ	FFIC	Wed, Aug 10, 2005	17.40	18.30	17.39	17.62
2437	NASDAQ	FFIC	Tue, Aug 9, 2005	17.75	17.99	17.55	17.59
2436	NASDAQ	FFIC	Mon, Aug 8, 2005	17.99	18.29	17.85	17.90
2435	NASDAQ	FFIC	Fri, Aug 5, 2005	18.05	18.36	18.00	18.03
2434	NASDAQ	FFIC	Thu, Aug 4, 2005	19.02	19.02	17.89	18.08
2433	NASDAQ	FFIC	Wed, Aug 3, 2005	19.38	19.41	18.80	18.80
2432	NASDAQ	FFIC	Tue, Aug 2, 2005	19.33	19.46	18.72	19.41
2431	NASDAQ	FFIC	Mon, Aug 1, 2005	18.89	19.65	18.89	19.46
2430	NASDAQ	FFIC	Fri, Jul 29, 2005	18.90	19.24	18.76	18.94
2429	NASDAQ	FFIC	Thu, Jul 28, 2005	18.64	19.04	18.64	19.04
2428	NASDAQ	FFIC	Wed, Jul 27, 2005	18.66	18.66	18.10	18.49
2427	NASDAQ	FFIC	Tue, Jul 26, 2005	18.72	18.91	18.47	18.60
2426	NASDAQ	FFIC	Mon, Jul 25, 2005	18.99	18.99	18.48	18.58
2425	NASDAQ	FFIC	Fri, Jul 22, 2005	18.47	19.20	18.43	18.96
2424	NASDAQ	FFIC	Thu, Jul 21, 2005	18.92	18.97	18.33	18.50
2423	NASDAQ	FFIC	Wed, Jul 20, 2005	18.69	18.99	18.44	18.92
2422	NASDAQ	FFIC	Tue, Jul 19, 2005	18.81	19.11	18.48	18.89
2421	NASDAQ	FFIC	Mon, Jul 18, 2005	19.15	19.37	18.69	18.69
2420	NASDAQ	FFIC	Fri, Jul 15, 2005	18.58	19.40	18.58	19.25
2419	NASDAQ	FFIC	Thu, Jul 14, 2005	19.26	19.37	18.87	18.90
2418	NASDAQ	FFIC	Wed, Jul 13, 2005	19.17	19.29	18.89	19.29
2417	NASDAQ	FFIC	Tue, Jul 12, 2005	18.92	19.26	18.92	19.01
2416	NASDAQ	FFIC	Mon, Jul 11, 2005	18.93	19.25	18.71	19.05
2415	NASDAQ	FFIC	Fri, Jul 8, 2005	18.41	19.15	18.28	18.84
2414	NASDAQ	FFIC	Thu, Jul 7, 2005	18.41	19.01	17.76	18.66
2413	NASDAQ	FFIC	Wed, Jul 6, 2005	19.36	19.50	18.60	18.60
2412	NASDAQ	FFIC	Tue, Jul 5, 2005	18.45	19.40	18.45	19.21
2411	NASDAQ	FFIC	Fri, Jul 1, 2005	18.54	18.54	18.29	18.52
2410	NASDAQ	FFIC	Thu, Jun 30, 2005	18.60	18.75	18.39	18.40
2409	NASDAQ	FFIC	Wed, Jun 29, 2005	18.17	18.63	18.17	18.53
2408	NASDAQ	FFIC	Tue, Jun 28, 2005	17.32	18.17	17.32	18.17
2407	NASDAQ	FFIC	Mon, Jun 27, 2005	17.45	17.48	17.17	17.28
2406	NASDAQ	FFIC	Fri, Jun 24, 2005	17.70	17.82	17.26	17.30
2405	NASDAQ	FFIC	Thu, Jun 23, 2005	18.30	18.65	17.65	17.65
2404	NASDAQ	FFIC	Wed, Jun 22, 2005	18.20	18.62	18.20	18.44
2403	NASDAQ	FFIC	Tue, Jun 21, 2005	17.94	18.20	17.70	18.09
2402	NASDAQ	FFIC	Mon, Jun 20, 2005	17.79	17.99	17.76	17.83
2401	NASDAQ	FFIC	Fri, Jun 17, 2005	17.61	18.00	17.46	17.84
2400	NASDAQ	FFIC	Thu, Jun 16, 2005	17.17	17.55	16.99	17.55
2399	NASDAQ	FFIC	Wed, Jun 15, 2005	17.06	17.26	16.87	17.09
2398	NASDAQ	FFIC	Tue, Jun 14, 2005	16.81	17.19	16.81	17.04
2397	NASDAQ	FFIC	Mon, Jun 13, 2005	16.40	16.91	16.37	16.81
2396	NASDAQ	FFIC	Fri, Jun 10, 2005	16.70	16.78	16.40	16.47
2395	NASDAQ	FFIC	Thu, Jun 9, 2005	15.93	16.70	15.90	16.65
2394	NASDAQ	FFIC	Wed, Jun 8, 2005	16.29	16.35	15.94	16.05
2393	NASDAQ	FFIC	Tue, Jun 7, 2005	16.75	16.95	16.43	16.48
2392	NASDAQ	FFIC	Mon, Jun 6, 2005	17.11	17.11	16.54	16.69
2391	NASDAQ	FFIC	Fri, Jun 3, 2005	16.84	17.00	16.71	16.96
2390	NASDAQ	FFIC	Thu, Jun 2, 2005	17.09	17.10	16.91	17.04
2389	NASDAQ	FFIC	Wed, Jun 1, 2005	16.75	17.26	16.75	17.00
2388	NASDAQ	FFIC	Tue, May 31, 2005	16.99	17.25	16.89	16.89
2387	NASDAQ	FFIC	Fri, May 27, 2005	17.15	17.15	16.95	17.12
2386	NASDAQ	FFIC	Thu, May 26, 2005	16.91	17.15	16.90	17.15
2385	NASDAQ	FFIC	Wed, May 25, 2005	16.89	17.21	16.60	17.03
2384	NASDAQ	FFIC	Tue, May 24, 2005	17.10	17.10	16.97	17.06
2383	NASDAQ	FFIC	Mon, May 23, 2005	16.87	17.25	16.65	16.92
2382	NASDAQ	FFIC	Fri, May 20, 2005	17.09	17.21	16.82	16.89
2381	NASDAQ	FFIC	Thu, May 19, 2005	17.05	17.26	16.68	17.00
2380	NASDAQ	FFIC	Wed, May 18, 2005	16.70	17.08	16.55	17.03
2379	NASDAQ	FFIC	Tue, May 17, 2005	16.34	16.68	16.10	16.62
2378	NASDAQ	FFIC	Mon, May 16, 2005	16.04	16.60	15.88	16.51
2377	NASDAQ	FFIC	Fri, May 13, 2005	16.00	16.14	15.55	15.86
2376	NASDAQ	FFIC	Thu, May 12, 2005	16.15	16.34	15.78	15.88
2375	NASDAQ	FFIC	Wed, May 11, 2005	16.21	16.21	15.91	16.05
2374	NASDAQ	FFIC	Tue, May 10, 2005	16.44	16.44	16.01	16.17
2373	NASDAQ	FFIC	Mon, May 9, 2005	16.36	17.08	16.14	16.54
2372	NASDAQ	FFIC	Fri, May 6, 2005	17.07	17.11	16.36	16.38
2371	NASDAQ	FFIC	Thu, May 5, 2005	17.53	17.53	16.87	16.87
2370	NASDAQ	FFIC	Wed, May 4, 2005	16.87	17.65	16.87	17.49
2369	NASDAQ	FFIC	Tue, May 3, 2005	16.88	17.24	16.59	16.84
2368	NASDAQ	FFIC	Mon, May 2, 2005	16.44	16.89	16.34	16.89
2367	NASDAQ	FFIC	Fri, Apr 29, 2005	16.62	16.62	15.99	16.36
2366	NASDAQ	FFIC	Thu, Apr 28, 2005	16.46	16.87	16.25	16.46
2365	NASDAQ	FFIC	Wed, Apr 27, 2005	16.25	16.87	16.11	16.67
2364	NASDAQ	FFIC	Tue, Apr 26, 2005	16.70	16.89	16.09	16.46
2363	NASDAQ	FFIC	Mon, Apr 25, 2005	16.44	16.98	16.32	16.98
2362	NASDAQ	FFIC	Fri, Apr 22, 2005	16.75	16.75	16.10	16.27
2361	NASDAQ	FFIC	Thu, Apr 21, 2005	16.95	16.95	16.18	16.84
2360	NASDAQ	FFIC	Wed, Apr 20, 2005	17.19	17.44	16.60	16.60
2359	NASDAQ	FFIC	Tue, Apr 19, 2005	17.38	17.49	16.88	17.18
2358	NASDAQ	FFIC	Mon, Apr 18, 2005	17.38	17.46	16.91	17.30
2357	NASDAQ	FFIC	Fri, Apr 15, 2005	17.57	17.74	17.17	17.17
2356	NASDAQ	FFIC	Thu, Apr 14, 2005	17.61	17.90	17.48	17.57
2355	NASDAQ	FFIC	Wed, Apr 13, 2005	17.69	18.00	17.65	17.77
2354	NASDAQ	FFIC	Tue, Apr 12, 2005	17.90	18.01	17.51	17.70
2353	NASDAQ	FFIC	Mon, Apr 11, 2005	18.16	18.16	17.96	17.96
2352	NASDAQ	FFIC	Fri, Apr 8, 2005	18.05	18.15	17.95	17.97
2351	NASDAQ	FFIC	Thu, Apr 7, 2005	18.30	18.30	18.00	18.06
2350	NASDAQ	FFIC	Wed, Apr 6, 2005	18.38	18.49	18.08	18.23
2349	NASDAQ	FFIC	Tue, Apr 5, 2005	17.91	18.15	17.91	18.14
2348	NASDAQ	FFIC	Mon, Apr 4, 2005	17.94	18.04	17.71	17.97
2347	NASDAQ	FFIC	Fri, Apr 1, 2005	18.29	18.45	17.75	17.78
2346	NASDAQ	FFIC	Thu, Mar 31, 2005	18.26	18.28	18.00	18.20
2345	NASDAQ	FFIC	Wed, Mar 30, 2005	17.92	18.16	17.83	18.11
2344	NASDAQ	FFIC	Tue, Mar 29, 2005	18.00	18.14	17.75	17.83
2343	NASDAQ	FFIC	Mon, Mar 28, 2005	18.00	18.06	17.87	17.89
2342	NASDAQ	FFIC	Thu, Mar 24, 2005	18.06	18.15	17.97	17.97
2341	NASDAQ	FFIC	Wed, Mar 23, 2005	18.00	18.06	17.90	17.93
2340	NASDAQ	FFIC	Tue, Mar 22, 2005	18.12	18.43	18.03	18.11
2339	NASDAQ	FFIC	Mon, Mar 21, 2005	18.18	18.40	18.14	18.14
2338	NASDAQ	FFIC	Fri, Mar 18, 2005	18.56	18.59	18.21	18.27
2337	NASDAQ	FFIC	Thu, Mar 17, 2005	18.37	18.45	18.20	18.42
2336	NASDAQ	FFIC	Wed, Mar 16, 2005	18.35	18.60	18.17	18.22
2335	NASDAQ	FFIC	Tue, Mar 15, 2005	18.59	18.63	18.38	18.39
2334	NASDAQ	FFIC	Mon, Mar 14, 2005	18.54	18.61	18.38	18.50
2333	NASDAQ	FFIC	Fri, Mar 11, 2005	18.50	18.65	18.35	18.44
2332	NASDAQ	FFIC	Thu, Mar 10, 2005	18.11	18.70	18.10	18.62
2331	NASDAQ	FFIC	Wed, Mar 9, 2005	18.12	18.23	18.12	18.20
2330	NASDAQ	FFIC	Tue, Mar 8, 2005	18.20	18.39	18.14	18.34
2329	NASDAQ	FFIC	Mon, Mar 7, 2005	18.03	18.21	17.91	18.20
2328	NASDAQ	FFIC	Fri, Mar 4, 2005	18.09	18.15	18.00	18.04
2327	NASDAQ	FFIC	Thu, Mar 3, 2005	18.25	18.25	17.73	17.97
2326	NASDAQ	FFIC	Wed, Mar 2, 2005	18.04	18.49	17.65	18.08
2325	NASDAQ	FFIC	Tue, Mar 1, 2005	17.96	18.42	17.73	18.35
2324	NASDAQ	FFIC	Mon, Feb 28, 2005	17.71	18.00	17.71	18.00
2323	NASDAQ	FFIC	Fri, Feb 25, 2005	17.54	18.00	17.50	18.00
2322	NASDAQ	FFIC	Thu, Feb 24, 2005	17.58	17.99	17.25	17.73
2321	NASDAQ	FFIC	Wed, Feb 23, 2005	17.37	17.53	17.22	17.46
2320	NASDAQ	FFIC	Tue, Feb 22, 2005	17.55	17.73	17.17	17.25
2319	NASDAQ	FFIC	Fri, Feb 18, 2005	17.73	17.74	17.59	17.67
2318	NASDAQ	FFIC	Thu, Feb 17, 2005	18.16	18.16	17.59	17.59
2317	NASDAQ	FFIC	Wed, Feb 16, 2005	17.75	18.20	17.75	18.06
2316	NASDAQ	FFIC	Tue, Feb 15, 2005	18.27	18.45	18.01	18.03
2315	NASDAQ	FFIC	Mon, Feb 14, 2005	18.54	18.54	18.02	18.38
2314	NASDAQ	FFIC	Fri, Feb 11, 2005	18.16	18.57	18.00	18.38
2313	NASDAQ	FFIC	Thu, Feb 10, 2005	18.08	18.15	18.00	18.15
2312	NASDAQ	FFIC	Wed, Feb 9, 2005	17.85	18.07	17.85	18.00
2311	NASDAQ	FFIC	Tue, Feb 8, 2005	17.98	18.00	17.53	18.00
2310	NASDAQ	FFIC	Mon, Feb 7, 2005	18.41	18.45	17.80	18.00
2309	NASDAQ	FFIC	Fri, Feb 4, 2005	18.25	18.44	18.20	18.43
2308	NASDAQ	FFIC	Thu, Feb 3, 2005	18.19	18.40	18.10	18.31
2307	NASDAQ	FFIC	Wed, Feb 2, 2005	18.00	18.18	18.00	18.10
2306	NASDAQ	FFIC	Tue, Feb 1, 2005	18.15	18.16	17.88	18.06
2305	NASDAQ	FFIC	Mon, Jan 31, 2005	18.83	19.01	18.03	18.10
2304	NASDAQ	FFIC	Fri, Jan 28, 2005	19.05	19.05	18.45	18.54
2303	NASDAQ	FFIC	Thu, Jan 27, 2005	19.09	19.33	18.80	19.10
2302	NASDAQ	FFIC	Wed, Jan 26, 2005	18.82	19.42	18.62	19.40
2301	NASDAQ	FFIC	Tue, Jan 25, 2005	18.91	19.07	18.67	19.05
2300	NASDAQ	FFIC	Mon, Jan 24, 2005	19.15	19.26	18.75	18.75
2299	NASDAQ	FFIC	Fri, Jan 21, 2005	19.04	19.35	18.79	18.90
2298	NASDAQ	FFIC	Thu, Jan 20, 2005	18.51	19.04	18.50	18.95
2297	NASDAQ	FFIC	Wed, Jan 19, 2005	18.99	19.04	18.50	18.51
2296	NASDAQ	FFIC	Tue, Jan 18, 2005	18.91	19.11	18.87	19.07
2295	NASDAQ	FFIC	Fri, Jan 14, 2005	18.79	19.05	18.77	18.92
2294	NASDAQ	FFIC	Thu, Jan 13, 2005	19.06	19.16	18.39	18.47
2293	NASDAQ	FFIC	Wed, Jan 12, 2005	19.19	19.32	18.54	19.21
2292	NASDAQ	FFIC	Tue, Jan 11, 2005	19.25	19.55	19.18	19.26
2291	NASDAQ	FFIC	Mon, Jan 10, 2005	18.85	19.75	18.75	19.33
2290	NASDAQ	FFIC	Fri, Jan 7, 2005	19.68	19.68	18.86	18.87
2289	NASDAQ	FFIC	Thu, Jan 6, 2005	19.26	19.77	19.22	19.51
2288	NASDAQ	FFIC	Wed, Jan 5, 2005	19.63	19.97	19.27	19.27
2287	NASDAQ	FFIC	Tue, Jan 4, 2005	20.22	20.22	19.83	19.88
2286	NASDAQ	FFIC	Mon, Jan 3, 2005	20.23	20.23	19.98	20.22
2285	NASDAQ	FFIC	Fri, Dec 31, 2004	20.30	20.30	20.03	20.06
2284	NASDAQ	FFIC	Thu, Dec 30, 2004	20.13	20.26	20.06	20.26
2283	NASDAQ	FFIC	Wed, Dec 29, 2004	20.20	20.31	19.77	19.95
2282	NASDAQ	FFIC	Tue, Dec 28, 2004	20.21	20.45	20.07	20.37
2281	NASDAQ	FFIC	Mon, Dec 27, 2004	20.45	20.48	20.05	20.26
2280	NASDAQ	FFIC	Thu, Dec 23, 2004	20.23	20.35	20.19	20.35
2279	NASDAQ	FFIC	Wed, Dec 22, 2004	20.12	20.32	20.06	20.29
2278	NASDAQ	FFIC	Tue, Dec 21, 2004	19.93	20.07	19.80	20.01
2277	NASDAQ	FFIC	Mon, Dec 20, 2004	19.72	20.24	19.72	19.80
2276	NASDAQ	FFIC	Fri, Dec 17, 2004	20.10	20.10	19.81	19.85
2275	NASDAQ	FFIC	Thu, Dec 16, 2004	20.00	20.00	19.75	19.98
2274	NASDAQ	FFIC	Wed, Dec 15, 2004	19.82	20.11	19.51	19.90
2273	NASDAQ	FFIC	Tue, Dec 14, 2004	19.77	19.97	19.75	19.75
2272	NASDAQ	FFIC	Mon, Dec 13, 2004	19.97	19.98	19.76	19.76
2271	NASDAQ	FFIC	Fri, Dec 10, 2004	19.75	20.00	19.75	19.77
2270	NASDAQ	FFIC	Thu, Dec 9, 2004	20.03	20.15	19.83	19.90
2269	NASDAQ	FFIC	Wed, Dec 8, 2004	20.50	20.52	20.09	20.21
2268	NASDAQ	FFIC	Tue, Dec 7, 2004	20.79	21.10	20.26	20.26
2267	NASDAQ	FFIC	Mon, Dec 6, 2004	20.95	20.97	20.78	20.79
2266	NASDAQ	FFIC	Fri, Dec 3, 2004	21.00	21.10	20.89	20.89
2265	NASDAQ	FFIC	Thu, Dec 2, 2004	20.96	21.16	20.96	21.10
2264	NASDAQ	FFIC	Wed, Dec 1, 2004	21.30	21.50	20.84	21.14
2263	NASDAQ	FFIC	Tue, Nov 30, 2004	21.33	21.42	21.13	21.25
2262	NASDAQ	FFIC	Mon, Nov 29, 2004	20.85	21.36	20.73	21.34
2261	NASDAQ	FFIC	Fri, Nov 26, 2004	20.62	20.75	20.36	20.73
2260	NASDAQ	FFIC	Wed, Nov 24, 2004	20.60	20.75	20.57	20.62
2259	NASDAQ	FFIC	Tue, Nov 23, 2004	20.31	20.60	20.30	20.60
2258	NASDAQ	FFIC	Mon, Nov 22, 2004	20.14	20.45	20.08	20.45
2257	NASDAQ	FFIC	Fri, Nov 19, 2004	20.36	20.49	20.16	20.32
2256	NASDAQ	FFIC	Thu, Nov 18, 2004	20.61	20.70	20.45	20.45
2255	NASDAQ	FFIC	Wed, Nov 17, 2004	20.85	20.85	20.56	20.59
2254	NASDAQ	FFIC	Tue, Nov 16, 2004	20.95	21.02	20.55	20.82
2253	NASDAQ	FFIC	Mon, Nov 15, 2004	21.07	21.10	20.73	20.95
2252	NASDAQ	FFIC	Fri, Nov 12, 2004	20.86	21.05	20.76	21.05
2251	NASDAQ	FFIC	Thu, Nov 11, 2004	20.55	21.01	20.32	20.80
2250	NASDAQ	FFIC	Wed, Nov 10, 2004	20.41	21.44	20.41	20.95
2249	NASDAQ	FFIC	Tue, Nov 9, 2004	20.19	20.60	20.02	20.60
2248	NASDAQ	FFIC	Mon, Nov 8, 2004	20.27	20.27	20.00	20.11
2247	NASDAQ	FFIC	Fri, Nov 5, 2004	20.32	20.36	20.06	20.33
2246	NASDAQ	FFIC	Thu, Nov 4, 2004	20.13	20.58	20.05	20.57
2245	NASDAQ	FFIC	Wed, Nov 3, 2004	19.67	20.36	19.66	20.36
2244	NASDAQ	FFIC	Tue, Nov 2, 2004	19.40	19.77	19.40	19.60
2243	NASDAQ	FFIC	Mon, Nov 1, 2004	19.40	19.70	19.31	19.62
2242	NASDAQ	FFIC	Fri, Oct 29, 2004	19.36	19.48	19.11	19.27
2241	NASDAQ	FFIC	Thu, Oct 28, 2004	19.30	19.40	18.96	19.35
2240	NASDAQ	FFIC	Wed, Oct 27, 2004	19.34	19.63	19.10	19.40
2239	NASDAQ	FFIC	Tue, Oct 26, 2004	18.93	19.31	18.87	19.31
2238	NASDAQ	FFIC	Mon, Oct 25, 2004	18.80	19.22	18.80	19.00
2237	NASDAQ	FFIC	Fri, Oct 22, 2004	18.92	19.14	18.80	18.89
2236	NASDAQ	FFIC	Thu, Oct 21, 2004	19.01	19.10	18.90	18.99
2235	NASDAQ	FFIC	Wed, Oct 20, 2004	19.01	19.21	18.95	19.00
2234	NASDAQ	FFIC	Tue, Oct 19, 2004	19.55	19.55	19.01	19.01
2233	NASDAQ	FFIC	Mon, Oct 18, 2004	19.08	19.50	19.04	19.47
2232	NASDAQ	FFIC	Fri, Oct 15, 2004	19.25	19.33	19.03	19.33
2231	NASDAQ	FFIC	Thu, Oct 14, 2004	19.30	19.30	19.00	19.02
2230	NASDAQ	FFIC	Wed, Oct 13, 2004	19.45	19.60	19.10	19.26
2229	NASDAQ	FFIC	Tue, Oct 12, 2004	19.31	19.40	19.21	19.29
2228	NASDAQ	FFIC	Mon, Oct 11, 2004	19.28	19.38	19.12	19.38
2227	NASDAQ	FFIC	Fri, Oct 8, 2004	19.33	19.40	19.15	19.15
2226	NASDAQ	FFIC	Thu, Oct 7, 2004	19.50	19.56	19.23	19.50
2225	NASDAQ	FFIC	Wed, Oct 6, 2004	19.46	19.70	19.34	19.64
2224	NASDAQ	FFIC	Tue, Oct 5, 2004	19.52	19.60	19.16	19.34
2223	NASDAQ	FFIC	Mon, Oct 4, 2004	19.74	19.74	19.57	19.66
2222	NASDAQ	FFIC	Fri, Oct 1, 2004	19.00	19.93	19.00	19.50
2221	NASDAQ	FFIC	Thu, Sep 30, 2004	18.77	19.10	18.66	19.01
2220	NASDAQ	FFIC	Wed, Sep 29, 2004	18.53	18.88	18.53	18.88
2219	NASDAQ	FFIC	Tue, Sep 28, 2004	18.86	18.86	18.59	18.70
2218	NASDAQ	FFIC	Mon, Sep 27, 2004	18.89	18.89	18.66	18.66
2217	NASDAQ	FFIC	Fri, Sep 24, 2004	18.79	18.89	18.61	18.68
2216	NASDAQ	FFIC	Thu, Sep 23, 2004	18.64	18.82	18.46	18.66
2215	NASDAQ	FFIC	Wed, Sep 22, 2004	18.70	18.88	18.50	18.56
2214	NASDAQ	FFIC	Tue, Sep 21, 2004	18.58	19.11	18.39	18.85
2213	NASDAQ	FFIC	Mon, Sep 20, 2004	18.60	18.60	18.10	18.35
2212	NASDAQ	FFIC	Fri, Sep 17, 2004	19.15	19.19	18.23	18.50
2211	NASDAQ	FFIC	Thu, Sep 16, 2004	18.24	18.73	18.08	18.30
2210	NASDAQ	FFIC	Wed, Sep 15, 2004	18.55	18.55	18.20	18.40
2209	NASDAQ	FFIC	Tue, Sep 14, 2004	18.38	19.00	18.26	18.73
2208	NASDAQ	FFIC	Mon, Sep 13, 2004	18.52	18.74	18.29	18.50
2207	NASDAQ	FFIC	Fri, Sep 10, 2004	18.44	18.75	18.14	18.72
2206	NASDAQ	FFIC	Thu, Sep 9, 2004	17.96	18.69	17.96	18.65
2205	NASDAQ	FFIC	Wed, Sep 8, 2004	18.33	18.55	17.85	17.97
2204	NASDAQ	FFIC	Tue, Sep 7, 2004	18.36	18.53	18.19	18.48
2203	NASDAQ	FFIC	Fri, Sep 3, 2004	18.57	18.67	18.01	18.32
2202	NASDAQ	FFIC	Thu, Sep 2, 2004	18.22	18.93	18.06	18.49
2201	NASDAQ	FFIC	Wed, Sep 1, 2004	18.06	18.80	18.00	18.16
2200	NASDAQ	FFIC	Tue, Aug 31, 2004	17.95	18.35	17.70	18.07
2199	NASDAQ	FFIC	Mon, Aug 30, 2004	17.55	17.95	17.25	17.83
2198	NASDAQ	FFIC	Fri, Aug 27, 2004	17.42	17.67	17.40	17.63
2197	NASDAQ	FFIC	Thu, Aug 26, 2004	17.55	17.63	17.40	17.52
2196	NASDAQ	FFIC	Wed, Aug 25, 2004	17.48	17.80	17.48	17.65
2195	NASDAQ	FFIC	Tue, Aug 24, 2004	17.63	17.63	17.49	17.63
2194	NASDAQ	FFIC	Mon, Aug 23, 2004	17.49	17.63	17.34	17.58
2193	NASDAQ	FFIC	Fri, Aug 20, 2004	17.57	17.61	17.31	17.58
2192	NASDAQ	FFIC	Thu, Aug 19, 2004	17.65	17.72	17.43	17.44
2191	NASDAQ	FFIC	Wed, Aug 18, 2004	17.11	17.74	17.10	17.70
2190	NASDAQ	FFIC	Tue, Aug 17, 2004	17.55	17.55	17.15	17.19
2189	NASDAQ	FFIC	Mon, Aug 16, 2004	17.24	17.40	17.17	17.32
2188	NASDAQ	FFIC	Fri, Aug 13, 2004	17.74	17.74	17.04	17.21
2187	NASDAQ	FFIC	Thu, Aug 12, 2004	17.34	17.55	17.03	17.30
2186	NASDAQ	FFIC	Wed, Aug 11, 2004	17.30	17.47	17.00	17.28
2185	NASDAQ	FFIC	Tue, Aug 10, 2004	17.54	17.69	17.26	17.68
2184	NASDAQ	FFIC	Mon, Aug 9, 2004	17.69	18.11	17.34	17.58
2183	NASDAQ	FFIC	Fri, Aug 6, 2004	17.40	17.71	17.31	17.46
2182	NASDAQ	FFIC	Thu, Aug 5, 2004	17.51	17.72	17.26	17.31
2181	NASDAQ	FFIC	Wed, Aug 4, 2004	17.15	17.72	17.15	17.47
2180	NASDAQ	FFIC	Tue, Aug 3, 2004	17.58	17.69	17.39	17.39
2179	NASDAQ	FFIC	Mon, Aug 2, 2004	17.38	17.78	17.19	17.66
2178	NASDAQ	FFIC	Fri, Jul 30, 2004	17.46	17.71	17.28	17.28
2177	NASDAQ	FFIC	Thu, Jul 29, 2004	16.88	17.57	16.64	17.57
2176	NASDAQ	FFIC	Wed, Jul 28, 2004	16.99	17.14	16.65	17.00
2175	NASDAQ	FFIC	Tue, Jul 27, 2004	16.72	16.98	16.55	16.94
2174	NASDAQ	FFIC	Mon, Jul 26, 2004	16.91	17.36	16.48	16.76
2173	NASDAQ	FFIC	Fri, Jul 23, 2004	17.42	17.47	16.85	16.85
2172	NASDAQ	FFIC	Thu, Jul 22, 2004	17.60	17.60	16.75	17.24
2171	NASDAQ	FFIC	Wed, Jul 21, 2004	17.95	17.95	17.28	17.28
2170	NASDAQ	FFIC	Tue, Jul 20, 2004	17.35	17.73	17.30	17.73
2169	NASDAQ	FFIC	Mon, Jul 19, 2004	16.91	17.61	16.88	17.35
2168	NASDAQ	FFIC	Fri, Jul 16, 2004	17.58	17.58	16.89	16.89
2167	NASDAQ	FFIC	Thu, Jul 15, 2004	17.47	17.67	17.35	17.50
2166	NASDAQ	FFIC	Wed, Jul 14, 2004	17.63	17.93	17.41	17.47
2165	NASDAQ	FFIC	Tue, Jul 13, 2004	17.63	17.95	17.63	17.74
2164	NASDAQ	FFIC	Mon, Jul 12, 2004	17.73	17.98	17.66	17.67
2163	NASDAQ	FFIC	Fri, Jul 9, 2004	17.50	18.06	17.10	17.71
2162	NASDAQ	FFIC	Thu, Jul 8, 2004	17.50	18.06	17.50	17.50
2161	NASDAQ	FFIC	Wed, Jul 7, 2004	17.73	18.13	17.45	17.79
2160	NASDAQ	FFIC	Tue, Jul 6, 2004	17.67	17.98	17.64	17.87
2159	NASDAQ	FFIC	Fri, Jul 2, 2004	17.75	18.00	17.47	17.89
2158	NASDAQ	FFIC	Thu, Jul 1, 2004	17.65	17.73	17.29	17.62
2157	NASDAQ	FFIC	Wed, Jun 30, 2004	17.44	17.73	17.27	17.65
2156	NASDAQ	FFIC	Tue, Jun 29, 2004	17.41	17.75	17.21	17.73
2155	NASDAQ	FFIC	Mon, Jun 28, 2004	17.07	17.39	16.80	17.37
2154	NASDAQ	FFIC	Fri, Jun 25, 2004	17.35	17.50	16.85	16.89
2153	NASDAQ	FFIC	Thu, Jun 24, 2004	17.14	17.46	16.86	17.46
2152	NASDAQ	FFIC	Wed, Jun 23, 2004	16.80	17.25	16.41	17.11
2151	NASDAQ	FFIC	Tue, Jun 22, 2004	17.04	17.25	16.41	16.46
2150	NASDAQ	FFIC	Mon, Jun 21, 2004	16.99	17.45	16.97	17.30
2149	NASDAQ	FFIC	Fri, Jun 18, 2004	16.67	17.80	16.47	17.55
2148	NASDAQ	FFIC	Thu, Jun 17, 2004	17.51	17.51	16.71	16.79
2147	NASDAQ	FFIC	Wed, Jun 16, 2004	16.70	17.48	16.66	17.42
2146	NASDAQ	FFIC	Tue, Jun 15, 2004	16.53	16.92	16.50	16.74
2145	NASDAQ	FFIC	Mon, Jun 14, 2004	17.04	17.04	16.50	16.53
2144	NASDAQ	FFIC	Thu, Jun 10, 2004	17.00	17.15	16.76	16.85
2143	NASDAQ	FFIC	Wed, Jun 9, 2004	17.42	17.49	16.86	17.02
2142	NASDAQ	FFIC	Tue, Jun 8, 2004	17.01	17.49	17.01	17.37
2141	NASDAQ	FFIC	Mon, Jun 7, 2004	17.38	17.57	17.27	17.39
2140	NASDAQ	FFIC	Fri, Jun 4, 2004	17.40	17.74	17.26	17.27
2139	NASDAQ	FFIC	Thu, Jun 3, 2004	17.60	17.75	17.16	17.30
2138	NASDAQ	FFIC	Wed, Jun 2, 2004	17.54	18.00	17.54	17.60
2137	NASDAQ	FFIC	Tue, Jun 1, 2004	17.73	17.81	17.50	17.69
2136	NASDAQ	FFIC	Fri, May 28, 2004	17.69	17.80	17.51	17.54
2135	NASDAQ	FFIC	Thu, May 27, 2004	17.68	17.80	17.68	17.69
2134	NASDAQ	FFIC	Wed, May 26, 2004	17.74	17.80	17.61	17.79
2133	NASDAQ	FFIC	Tue, May 25, 2004	17.68	17.75	17.40	17.73
2132	NASDAQ	FFIC	Mon, May 24, 2004	17.72	17.75	17.52	17.68
2131	NASDAQ	FFIC	Fri, May 21, 2004	17.38	17.63	17.22	17.62
2130	NASDAQ	FFIC	Thu, May 20, 2004	17.36	17.45	17.20	17.42
2129	NASDAQ	FFIC	Wed, May 19, 2004	17.24	17.50	17.10	17.29
2128	NASDAQ	FFIC	Tue, May 18, 2004	16.89	17.25	16.89	17.21
2127	NASDAQ	FFIC	Mon, May 17, 2004	17.05	17.20	16.77	16.77
2126	NASDAQ	FFIC	Fri, May 14, 2004	17.19	17.42	17.10	17.13
2125	NASDAQ	FFIC	Thu, May 13, 2004	17.50	17.74	17.20	17.23
2124	NASDAQ	FFIC	Wed, May 12, 2004	17.40	17.70	16.66	17.66
2123	NASDAQ	FFIC	Tue, May 11, 2004	17.35	17.68	17.20	17.66
2122	NASDAQ	FFIC	Mon, May 10, 2004	17.26	17.50	17.10	17.24
2121	NASDAQ	FFIC	Fri, May 7, 2004	17.16	17.33	17.15	17.20
2120	NASDAQ	FFIC	Thu, May 6, 2004	17.25	17.45	17.06	17.20
2119	NASDAQ	FFIC	Wed, May 5, 2004	17.11	17.50	17.11	17.31
2118	NASDAQ	FFIC	Tue, May 4, 2004	17.20	17.50	17.10	17.18
2117	NASDAQ	FFIC	Mon, May 3, 2004	17.20	17.75	17.17	17.25
2116	NASDAQ	FFIC	Fri, Apr 30, 2004	17.38	17.49	17.20	17.20
2115	NASDAQ	FFIC	Thu, Apr 29, 2004	17.20	17.30	17.20	17.22
2114	NASDAQ	FFIC	Wed, Apr 28, 2004	17.39	17.55	17.20	17.20
2113	NASDAQ	FFIC	Tue, Apr 27, 2004	17.28	17.80	17.28	17.55
2112	NASDAQ	FFIC	Mon, Apr 26, 2004	17.26	17.70	17.25	17.68
2111	NASDAQ	FFIC	Fri, Apr 23, 2004	17.67	17.68	17.20	17.58
2110	NASDAQ	FFIC	Thu, Apr 22, 2004	17.16	17.66	17.15	17.31
2109	NASDAQ	FFIC	Wed, Apr 21, 2004	17.10	17.29	17.10	17.24
2108	NASDAQ	FFIC	Tue, Apr 20, 2004	17.40	17.45	17.02	17.10
2107	NASDAQ	FFIC	Mon, Apr 19, 2004	17.00	17.49	17.00	17.14
2106	NASDAQ	FFIC	Fri, Apr 16, 2004	17.09	17.45	16.86	17.10
2105	NASDAQ	FFIC	Thu, Apr 15, 2004	17.14	17.35	16.53	17.09
2104	NASDAQ	FFIC	Wed, Apr 14, 2004	16.70	17.24	16.69	17.19
2103	NASDAQ	FFIC	Tue, Apr 13, 2004	18.14	18.14	16.35	16.54
2102	NASDAQ	FFIC	Mon, Apr 12, 2004	18.15	18.25	17.89	18.01
2101	NASDAQ	FFIC	Thu, Apr 8, 2004	18.28	18.42	18.00	18.18
2100	NASDAQ	FFIC	Wed, Apr 7, 2004	18.19	18.39	17.80	18.23
2099	NASDAQ	FFIC	Tue, Apr 6, 2004	17.93	18.22	17.90	17.90
2098	NASDAQ	FFIC	Mon, Apr 5, 2004	18.89	18.90	17.93	18.10
2097	NASDAQ	FFIC	Fri, Apr 2, 2004	18.93	18.93	18.46	18.87
2096	NASDAQ	FFIC	Thu, Apr 1, 2004	18.23	18.93	18.07	18.84
2095	NASDAQ	FFIC	Wed, Mar 31, 2004	18.08	18.32	17.90	18.10
2094	NASDAQ	FFIC	Tue, Mar 30, 2004	18.31	18.60	18.11	18.15
2093	NASDAQ	FFIC	Mon, Mar 29, 2004	18.04	18.40	17.91	18.36
2092	NASDAQ	FFIC	Fri, Mar 26, 2004	18.15	18.20	17.87	17.93
2091	NASDAQ	FFIC	Thu, Mar 25, 2004	17.85	18.10	17.69	17.96
2090	NASDAQ	FFIC	Wed, Mar 24, 2004	17.75	18.05	17.73	17.77
2089	NASDAQ	FFIC	Tue, Mar 23, 2004	17.57	18.28	17.57	17.74
2088	NASDAQ	FFIC	Mon, Mar 22, 2004	18.29	18.41	17.68	17.84
2087	NASDAQ	FFIC	Fri, Mar 19, 2004	18.65	18.67	18.16	18.16
2086	NASDAQ	FFIC	Thu, Mar 18, 2004	18.32	18.53	18.20	18.46
2085	NASDAQ	FFIC	Wed, Mar 17, 2004	18.00	18.55	18.00	18.52
2084	NASDAQ	FFIC	Tue, Mar 16, 2004	18.37	18.49	17.82	18.08
2083	NASDAQ	FFIC	Mon, Mar 15, 2004	18.38	18.50	18.10	18.10
2082	NASDAQ	FFIC	Fri, Mar 12, 2004	18.25	18.50	18.15	18.30
2081	NASDAQ	FFIC	Thu, Mar 11, 2004	18.41	18.59	18.24	18.26
2080	NASDAQ	FFIC	Wed, Mar 10, 2004	19.06	19.13	18.50	18.50
2079	NASDAQ	FFIC	Tue, Mar 9, 2004	19.22	19.25	18.76	18.89
2078	NASDAQ	FFIC	Mon, Mar 8, 2004	19.20	19.50	19.14	19.17
2077	NASDAQ	FFIC	Fri, Mar 5, 2004	18.88	19.37	18.83	19.14
2076	NASDAQ	FFIC	Thu, Mar 4, 2004	18.88	19.02	18.58	18.99
2075	NASDAQ	FFIC	Wed, Mar 3, 2004	18.86	18.89	18.58	18.88
2074	NASDAQ	FFIC	Tue, Mar 2, 2004	18.82	19.10	18.67	18.85
2073	NASDAQ	FFIC	Mon, Mar 1, 2004	18.95	18.98	18.77	18.88
2072	NASDAQ	FFIC	Fri, Feb 27, 2004	18.75	19.03	18.54	18.90
2071	NASDAQ	FFIC	Thu, Feb 26, 2004	18.36	18.81	18.36	18.75
2070	NASDAQ	FFIC	Wed, Feb 25, 2004	18.52	18.58	18.15	18.46
2069	NASDAQ	FFIC	Tue, Feb 24, 2004	18.68	18.75	18.35	18.69
2068	NASDAQ	FFIC	Mon, Feb 23, 2004	18.76	18.80	18.40	18.40
2067	NASDAQ	FFIC	Fri, Feb 20, 2004	18.52	18.81	18.50	18.71
2066	NASDAQ	FFIC	Thu, Feb 19, 2004	18.80	18.95	18.50	18.50
2065	NASDAQ	FFIC	Wed, Feb 18, 2004	18.76	18.94	18.56	18.75
2064	NASDAQ	FFIC	Tue, Feb 17, 2004	18.75	18.87	18.70	18.85
2063	NASDAQ	FFIC	Fri, Feb 13, 2004	18.92	18.92	18.55	18.60
2062	NASDAQ	FFIC	Thu, Feb 12, 2004	18.98	19.10	18.75	18.80
2061	NASDAQ	FFIC	Wed, Feb 11, 2004	18.71	19.05	18.71	19.00
2060	NASDAQ	FFIC	Tue, Feb 10, 2004	19.02	19.10	18.92	19.00
2059	NASDAQ	FFIC	Mon, Feb 9, 2004	19.00	19.12	18.75	18.99
2058	NASDAQ	FFIC	Fri, Feb 6, 2004	18.71	19.10	18.56	19.06
2057	NASDAQ	FFIC	Thu, Feb 5, 2004	18.59	18.99	18.25	18.71
2056	NASDAQ	FFIC	Wed, Feb 4, 2004	18.35	18.74	18.30	18.51
2055	NASDAQ	FFIC	Tue, Feb 3, 2004	18.66	18.82	18.11	18.33
2054	NASDAQ	FFIC	Mon, Feb 2, 2004	18.80	18.80	18.50	18.70
2053	NASDAQ	FFIC	Fri, Jan 30, 2004	18.89	19.04	18.51	18.78
2052	NASDAQ	FFIC	Thu, Jan 29, 2004	18.75	18.98	18.42	18.82
2051	NASDAQ	FFIC	Wed, Jan 28, 2004	18.94	19.46	18.19	18.46
2050	NASDAQ	FFIC	Tue, Jan 27, 2004	18.45	19.24	18.45	18.74
2049	NASDAQ	FFIC	Mon, Jan 26, 2004	18.18	18.73	17.88	18.50
2048	NASDAQ	FFIC	Fri, Jan 23, 2004	17.98	18.32	17.81	18.25
2047	NASDAQ	FFIC	Thu, Jan 22, 2004	18.49	18.50	17.70	17.88
2046	NASDAQ	FFIC	Wed, Jan 21, 2004	18.51	18.59	18.30	18.34
2045	NASDAQ	FFIC	Tue, Jan 20, 2004	18.23	18.54	17.81	18.50
2044	NASDAQ	FFIC	Fri, Jan 16, 2004	18.70	18.70	18.00	18.01
2043	NASDAQ	FFIC	Thu, Jan 15, 2004	18.60	18.75	18.20	18.70
2042	NASDAQ	FFIC	Wed, Jan 14, 2004	18.36	18.51	18.16	18.50
2041	NASDAQ	FFIC	Tue, Jan 13, 2004	18.42	18.48	17.99	18.25
2040	NASDAQ	FFIC	Mon, Jan 12, 2004	18.40	18.50	18.09	18.25
2039	NASDAQ	FFIC	Fri, Jan 9, 2004	18.45	18.50	18.03	18.25
2038	NASDAQ	FFIC	Thu, Jan 8, 2004	18.50	18.50	18.44	18.48
2037	NASDAQ	FFIC	Wed, Jan 7, 2004	18.50	18.50	18.34	18.50
2036	NASDAQ	FFIC	Tue, Jan 6, 2004	18.50	18.50	18.21	18.50
2035	NASDAQ	FFIC	Mon, Jan 5, 2004	18.28	18.72	17.72	18.50
2034	NASDAQ	FFIC	Fri, Jan 2, 2004	18.58	18.75	17.61	17.72
2033	NASDAQ	FFIC	Wed, Dec 31, 2003	18.75	18.75	18.28	18.28
2032	NASDAQ	FFIC	Tue, Dec 30, 2003	18.50	18.75	18.40	18.69
2031	NASDAQ	FFIC	Mon, Dec 29, 2003	18.46	18.89	18.36	18.67
2030	NASDAQ	FFIC	Fri, Dec 26, 2003	18.29	18.62	18.29	18.38
2029	NASDAQ	FFIC	Wed, Dec 24, 2003	18.59	18.70	18.23	18.28
2028	NASDAQ	FFIC	Tue, Dec 23, 2003	18.60	18.60	17.81	18.56
2027	NASDAQ	FFIC	Mon, Dec 22, 2003	17.64	18.60	17.64	18.40
2026	NASDAQ	FFIC	Fri, Dec 19, 2003	18.75	18.75	17.30	18.17
2025	NASDAQ	FFIC	Thu, Dec 18, 2003	18.37	18.66	17.60	18.23
2024	NASDAQ	FFIC	Wed, Dec 17, 2003	18.05	18.44	17.86	18.19
2023	NASDAQ	FFIC	Tue, Dec 16, 2003	18.50	18.50	17.75	18.14
2022	NASDAQ	FFIC	Mon, Dec 15, 2003	18.33	18.67	18.11	18.11
2021	NASDAQ	FFIC	Fri, Dec 12, 2003	18.00	18.33	17.77	18.33
2020	NASDAQ	FFIC	Thu, Dec 11, 2003	17.96	18.09	17.86	17.99
2019	NASDAQ	FFIC	Wed, Dec 10, 2003	18.15	18.33	17.80	17.92
2018	NASDAQ	FFIC	Tue, Dec 9, 2003	18.17	18.49	17.33	18.04
2017	NASDAQ	FFIC	Mon, Dec 8, 2003	18.33	18.40	18.07	18.23
2016	NASDAQ	FFIC	Fri, Dec 5, 2003	18.48	18.49	18.20	18.33
2015	NASDAQ	FFIC	Thu, Dec 4, 2003	18.02	18.49	18.02	18.49
2014	NASDAQ	FFIC	Wed, Dec 3, 2003	18.49	18.65	17.99	18.14
2013	NASDAQ	FFIC	Tue, Dec 2, 2003	18.26	18.57	18.17	18.31
2012	NASDAQ	FFIC	Mon, Dec 1, 2003	18.17	18.46	18.03	18.17
2011	NASDAQ	FFIC	Fri, Nov 28, 2003	18.53	18.66	18.13	18.13
2010	NASDAQ	FFIC	Wed, Nov 26, 2003	18.66	18.67	18.35	18.39
2009	NASDAQ	FFIC	Tue, Nov 25, 2003	18.72	18.96	18.57	18.67
2008	NASDAQ	FFIC	Mon, Nov 24, 2003	18.43	18.99	18.31	18.70
2007	NASDAQ	FFIC	Fri, Nov 21, 2003	18.55	18.57	18.30	18.43
2006	NASDAQ	FFIC	Thu, Nov 20, 2003	18.87	18.87	18.45	18.49
2005	NASDAQ	FFIC	Wed, Nov 19, 2003	18.79	18.81	18.63	18.69
2004	NASDAQ	FFIC	Tue, Nov 18, 2003	18.83	18.83	18.66	18.67
2003	NASDAQ	FFIC	Mon, Nov 17, 2003	18.59	18.83	18.40	18.83
2002	NASDAQ	FFIC	Fri, Nov 14, 2003	18.73	18.73	18.53	18.64
2001	NASDAQ	FFIC	Thu, Nov 13, 2003	18.27	18.79	18.27	18.60
2000	NASDAQ	FFIC	Wed, Nov 12, 2003	17.84	18.45	17.83	18.36
1999	NASDAQ	FFIC	Tue, Nov 11, 2003	18.00	18.00	17.83	17.93
1998	NASDAQ	FFIC	Mon, Nov 10, 2003	17.67	18.17	17.67	17.93
1997	NASDAQ	FFIC	Fri, Nov 7, 2003	17.66	17.77	17.59	17.67
1996	NASDAQ	FFIC	Thu, Nov 6, 2003	17.17	17.70	17.01	17.57
1995	NASDAQ	FFIC	Wed, Nov 5, 2003	17.17	17.25	17.00	17.11
1994	NASDAQ	FFIC	Tue, Nov 4, 2003	16.83	17.11	16.41	17.11
1993	NASDAQ	FFIC	Mon, Nov 3, 2003	16.21	16.91	16.16	16.86
1992	NASDAQ	FFIC	Fri, Oct 31, 2003	16.38	16.63	16.17	16.17
1991	NASDAQ	FFIC	Thu, Oct 30, 2003	16.11	16.59	16.07	16.37
1990	NASDAQ	FFIC	Wed, Oct 29, 2003	16.13	16.13	15.98	16.10
1989	NASDAQ	FFIC	Tue, Oct 28, 2003	15.67	16.13	15.67	16.07
1988	NASDAQ	FFIC	Mon, Oct 27, 2003	15.45	15.86	14.93	15.86
1987	NASDAQ	FFIC	Fri, Oct 24, 2003	15.35	15.51	14.93	15.33
1986	NASDAQ	FFIC	Thu, Oct 23, 2003	14.94	15.47	14.77	15.47
1985	NASDAQ	FFIC	Wed, Oct 22, 2003	14.81	15.11	14.81	14.98
1984	NASDAQ	FFIC	Tue, Oct 21, 2003	15.05	15.33	14.81	14.94
1983	NASDAQ	FFIC	Mon, Oct 20, 2003	14.96	15.27	14.87	15.01
1982	NASDAQ	FFIC	Fri, Oct 17, 2003	15.27	15.35	15.01	15.14
1981	NASDAQ	FFIC	Thu, Oct 16, 2003	15.45	15.61	15.24	15.43
1980	NASDAQ	FFIC	Wed, Oct 15, 2003	15.62	15.63	15.17	15.35
1979	NASDAQ	FFIC	Tue, Oct 14, 2003	15.51	15.83	15.37	15.79
1978	NASDAQ	FFIC	Mon, Oct 13, 2003	15.08	15.60	15.01	15.60
1977	NASDAQ	FFIC	Fri, Oct 10, 2003	15.00	15.17	15.00	15.17
1976	NASDAQ	FFIC	Thu, Oct 9, 2003	14.98	15.13	14.69	15.03
1975	NASDAQ	FFIC	Wed, Oct 8, 2003	15.25	15.29	14.83	15.12
1974	NASDAQ	FFIC	Tue, Oct 7, 2003	15.32	15.35	15.13	15.16
1973	NASDAQ	FFIC	Mon, Oct 6, 2003	15.01	15.30	14.86	15.30
1972	NASDAQ	FFIC	Fri, Oct 3, 2003	14.73	15.19	14.67	15.19
1971	NASDAQ	FFIC	Thu, Oct 2, 2003	14.67	14.95	14.67	14.67
1970	NASDAQ	FFIC	Wed, Oct 1, 2003	13.90	14.65	13.69	14.65
1969	NASDAQ	FFIC	Tue, Sep 30, 2003	13.92	14.12	13.63	13.89
1968	NASDAQ	FFIC	Mon, Sep 29, 2003	14.13	14.13	13.49	13.98
1967	NASDAQ	FFIC	Fri, Sep 26, 2003	14.07	14.20	13.91	14.03
1966	NASDAQ	FFIC	Thu, Sep 25, 2003	14.77	14.82	14.10	14.21
1965	NASDAQ	FFIC	Wed, Sep 24, 2003	15.27	15.31	14.77	14.77
1964	NASDAQ	FFIC	Tue, Sep 23, 2003	15.21	15.34	14.88	15.27
1963	NASDAQ	FFIC	Mon, Sep 22, 2003	15.11	15.13	14.88	15.09
1962	NASDAQ	FFIC	Fri, Sep 19, 2003	15.02	15.27	14.97	15.19
1961	NASDAQ	FFIC	Thu, Sep 18, 2003	14.82	15.13	14.73	15.09
1960	NASDAQ	FFIC	Wed, Sep 17, 2003	14.84	14.97	14.84	14.95
1959	NASDAQ	FFIC	Tue, Sep 16, 2003	14.70	15.00	14.70	15.00
1958	NASDAQ	FFIC	Mon, Sep 15, 2003	14.33	14.71	14.33	14.69
1957	NASDAQ	FFIC	Fri, Sep 12, 2003	14.24	14.33	14.11	14.33
1956	NASDAQ	FFIC	Thu, Sep 11, 2003	14.07	14.30	14.01	14.30
1955	NASDAQ	FFIC	Wed, Sep 10, 2003	14.51	14.51	14.07	14.07
1954	NASDAQ	FFIC	Tue, Sep 9, 2003	14.61	14.70	14.43	14.43
1953	NASDAQ	FFIC	Mon, Sep 8, 2003	14.73	14.77	14.53	14.67
1952	NASDAQ	FFIC	Fri, Sep 5, 2003	14.93	14.95	14.53	14.55
1951	NASDAQ	FFIC	Thu, Sep 4, 2003	15.03	15.06	14.89	15.01
1950	NASDAQ	FFIC	Wed, Sep 3, 2003	14.96	15.00	14.80	15.00
1949	NASDAQ	FFIC	Tue, Sep 2, 2003	14.73	14.97	14.73	14.88
1948	NASDAQ	FFIC	Fri, Aug 29, 2003	14.79	14.80	14.67	14.78
1947	NASDAQ	FFIC	Thu, Aug 28, 2003	14.78	14.81	14.60	14.68
1946	NASDAQ	FFIC	Wed, Aug 27, 2003	14.69	14.93	14.59	14.69
1945	NASDAQ	FFIC	Tue, Aug 26, 2003	14.76	14.85	14.41	14.82
1944	NASDAQ	FFIC	Mon, Aug 25, 2003	14.92	14.92	14.67	14.71
1943	NASDAQ	FFIC	Fri, Aug 22, 2003	14.70	14.93	14.67	14.82
1942	NASDAQ	FFIC	Thu, Aug 21, 2003	14.72	14.83	14.60	14.83
1941	NASDAQ	FFIC	Wed, Aug 20, 2003	14.55	14.73	14.54	14.72
1940	NASDAQ	FFIC	Tue, Aug 19, 2003	14.54	14.67	14.29	14.59
1939	NASDAQ	FFIC	Mon, Aug 18, 2003	14.65	14.74	14.41	14.41
1938	NASDAQ	FFIC	Fri, Aug 15, 2003	14.59	14.69	14.52	14.69
1937	NASDAQ	FFIC	Thu, Aug 14, 2003	14.66	14.70	14.47	14.54
1936	NASDAQ	FFIC	Wed, Aug 13, 2003	13.89	14.67	13.89	14.67
1935	NASDAQ	FFIC	Tue, Aug 12, 2003	13.83	13.97	13.67	13.97
1934	NASDAQ	FFIC	Mon, Aug 11, 2003	13.67	13.83	13.65	13.83
1933	NASDAQ	FFIC	Fri, Aug 8, 2003	13.69	13.80	13.63	13.74
1932	NASDAQ	FFIC	Thu, Aug 7, 2003	13.57	13.76	13.55	13.70
1931	NASDAQ	FFIC	Wed, Aug 6, 2003	13.57	13.79	13.57	13.60
1930	NASDAQ	FFIC	Tue, Aug 5, 2003	13.74	13.90	13.57	13.61
1929	NASDAQ	FFIC	Mon, Aug 4, 2003	14.03	14.10	13.76	13.77
1928	NASDAQ	FFIC	Fri, Aug 1, 2003	14.27	14.27	14.00	14.03
1927	NASDAQ	FFIC	Thu, Jul 31, 2003	14.12	14.53	14.05	14.15
1926	NASDAQ	FFIC	Wed, Jul 30, 2003	14.01	14.23	14.01	14.18
1925	NASDAQ	FFIC	Tue, Jul 29, 2003	14.12	14.13	13.87	14.08
1924	NASDAQ	FFIC	Mon, Jul 28, 2003	14.20	14.20	13.87	14.09
1923	NASDAQ	FFIC	Fri, Jul 25, 2003	14.03	14.20	13.84	14.06
1922	NASDAQ	FFIC	Thu, Jul 24, 2003	14.23	14.36	14.02	14.13
1921	NASDAQ	FFIC	Wed, Jul 23, 2003	14.21	14.33	13.97	14.23
1920	NASDAQ	FFIC	Tue, Jul 22, 2003	13.95	14.27	13.87	14.13
1919	NASDAQ	FFIC	Mon, Jul 21, 2003	14.21	14.21	13.71	13.88
1918	NASDAQ	FFIC	Fri, Jul 18, 2003	14.02	14.38	14.02	14.31
1917	NASDAQ	FFIC	Thu, Jul 17, 2003	14.62	14.62	13.83	14.11
1916	NASDAQ	FFIC	Wed, Jul 16, 2003	14.72	14.95	14.47	14.77
1915	NASDAQ	FFIC	Tue, Jul 15, 2003	14.85	14.94	14.73	14.81
1914	NASDAQ	FFIC	Mon, Jul 14, 2003	14.68	14.89	14.51	14.84
1913	NASDAQ	FFIC	Fri, Jul 11, 2003	14.75	15.07	14.42	14.70
1912	NASDAQ	FFIC	Thu, Jul 10, 2003	14.85	15.10	14.75	14.83
1911	NASDAQ	FFIC	Wed, Jul 9, 2003	14.87	15.10	14.39	15.09
1910	NASDAQ	FFIC	Tue, Jul 8, 2003	14.74	15.03	14.74	15.03
1909	NASDAQ	FFIC	Mon, Jul 7, 2003	14.77	14.87	14.75	14.87
1908	NASDAQ	FFIC	Thu, Jul 3, 2003	14.67	14.77	14.67	14.68
1907	NASDAQ	FFIC	Wed, Jul 2, 2003	14.76	14.76	14.63	14.75
1906	NASDAQ	FFIC	Tue, Jul 1, 2003	14.67	14.75	14.43	14.70
1905	NASDAQ	FFIC	Mon, Jun 30, 2003	14.07	14.84	13.87	14.77
1904	NASDAQ	FFIC	Fri, Jun 27, 2003	13.80	14.30	13.78	14.07
1903	NASDAQ	FFIC	Thu, Jun 26, 2003	13.50	13.77	13.37	13.77
1902	NASDAQ	FFIC	Wed, Jun 25, 2003	13.28	13.89	13.28	13.39
1901	NASDAQ	FFIC	Tue, Jun 24, 2003	13.29	13.49	13.15	13.30
1900	NASDAQ	FFIC	Mon, Jun 23, 2003	13.33	13.35	13.15	13.25
1899	NASDAQ	FFIC	Fri, Jun 20, 2003	13.40	13.52	13.27	13.42
1898	NASDAQ	FFIC	Thu, Jun 19, 2003	13.55	13.60	13.19	13.31
1897	NASDAQ	FFIC	Wed, Jun 18, 2003	13.65	13.70	13.41	13.60
1896	NASDAQ	FFIC	Tue, Jun 17, 2003	13.55	13.86	13.55	13.67
1895	NASDAQ	FFIC	Mon, Jun 16, 2003	13.67	13.69	13.24	13.63
1894	NASDAQ	FFIC	Fri, Jun 13, 2003	13.61	13.95	13.37	13.47
1893	NASDAQ	FFIC	Thu, Jun 12, 2003	13.74	13.74	13.33	13.62
1892	NASDAQ	FFIC	Wed, Jun 11, 2003	13.55	13.80	13.46	13.60
1891	NASDAQ	FFIC	Tue, Jun 10, 2003	13.59	13.67	13.50	13.59
1890	NASDAQ	FFIC	Mon, Jun 9, 2003	14.07	14.20	13.33	13.37
1889	NASDAQ	FFIC	Fri, Jun 6, 2003	13.70	14.51	13.70	14.03
1888	NASDAQ	FFIC	Thu, Jun 5, 2003	13.47	13.81	13.42	13.81
1887	NASDAQ	FFIC	Wed, Jun 4, 2003	13.73	13.92	13.25	13.66
1886	NASDAQ	FFIC	Tue, Jun 3, 2003	13.95	13.97	13.60	13.60
1885	NASDAQ	FFIC	Mon, Jun 2, 2003	13.82	13.95	13.82	13.93
1884	NASDAQ	FFIC	Fri, May 30, 2003	13.52	13.81	13.50	13.73
1883	NASDAQ	FFIC	Thu, May 29, 2003	13.37	13.53	13.21	13.41
1882	NASDAQ	FFIC	Wed, May 28, 2003	13.49	13.67	13.02	13.37
1881	NASDAQ	FFIC	Tue, May 27, 2003	13.31	13.63	13.31	13.63
1880	NASDAQ	FFIC	Fri, May 23, 2003	13.35	13.57	13.28	13.33
1879	NASDAQ	FFIC	Thu, May 22, 2003	13.20	13.43	13.09	13.37
1878	NASDAQ	FFIC	Wed, May 21, 2003	13.23	13.35	13.15	13.25
1877	NASDAQ	FFIC	Tue, May 20, 2003	13.00	13.35	12.94	13.15
1876	NASDAQ	FFIC	Mon, May 19, 2003	13.31	13.44	13.13	13.15
1875	NASDAQ	FFIC	Fri, May 16, 2003	13.10	13.57	13.10	13.38
1874	NASDAQ	FFIC	Thu, May 15, 2003	13.03	13.33	12.96	13.33
1873	NASDAQ	FFIC	Wed, May 14, 2003	12.98	13.18	12.86	13.03
1872	NASDAQ	FFIC	Tue, May 13, 2003	13.13	13.13	12.86	12.90
1871	NASDAQ	FFIC	Mon, May 12, 2003	13.09	13.23	13.04	13.17
1870	NASDAQ	FFIC	Fri, May 9, 2003	12.90	13.11	12.84	13.07
1869	NASDAQ	FFIC	Thu, May 8, 2003	12.80	12.97	12.77	12.97
1868	NASDAQ	FFIC	Wed, May 7, 2003	12.88	12.97	12.71	12.85
1867	NASDAQ	FFIC	Tue, May 6, 2003	12.68	12.93	12.65	12.88
1866	NASDAQ	FFIC	Mon, May 5, 2003	12.73	12.73	12.59	12.67
1865	NASDAQ	FFIC	Fri, May 2, 2003	12.63	12.82	12.59	12.62
1864	NASDAQ	FFIC	Thu, May 1, 2003	12.70	12.70	12.55	12.61
1863	NASDAQ	FFIC	Wed, Apr 30, 2003	12.65	12.77	12.61	12.72
1862	NASDAQ	FFIC	Tue, Apr 29, 2003	12.99	12.99	12.62	12.81
1861	NASDAQ	FFIC	Mon, Apr 28, 2003	12.77	13.00	12.77	12.97
1860	NASDAQ	FFIC	Fri, Apr 25, 2003	12.50	12.69	12.50	12.65
1859	NASDAQ	FFIC	Thu, Apr 24, 2003	12.81	12.81	12.38	12.50
1858	NASDAQ	FFIC	Wed, Apr 23, 2003	12.90	12.90	12.67	12.80
1857	NASDAQ	FFIC	Tue, Apr 22, 2003	12.64	12.92	12.55	12.90
1856	NASDAQ	FFIC	Mon, Apr 21, 2003	12.54	12.80	12.33	12.63
1855	NASDAQ	FFIC	Thu, Apr 17, 2003	12.49	12.67	12.29	12.59
1854	NASDAQ	FFIC	Wed, Apr 16, 2003	12.13	12.48	12.13	12.37
1853	NASDAQ	FFIC	Tue, Apr 15, 2003	11.99	12.07	11.83	12.06
1852	NASDAQ	FFIC	Mon, Apr 14, 2003	11.75	12.11	11.73	12.10
1851	NASDAQ	FFIC	Fri, Apr 11, 2003	11.67	11.77	11.60	11.67
1850	NASDAQ	FFIC	Thu, Apr 10, 2003	11.67	11.79	11.67	11.68
1849	NASDAQ	FFIC	Wed, Apr 9, 2003	11.65	11.73	11.61	11.72
1848	NASDAQ	FFIC	Tue, Apr 8, 2003	11.48	11.62	11.48	11.61
1847	NASDAQ	FFIC	Mon, Apr 7, 2003	11.68	11.83	11.27	11.48
1846	NASDAQ	FFIC	Fri, Apr 4, 2003	11.74	11.74	11.55	11.59
1845	NASDAQ	FFIC	Thu, Apr 3, 2003	11.71	11.77	11.56	11.63
1844	NASDAQ	FFIC	Wed, Apr 2, 2003	11.65	11.82	11.60	11.67
1843	NASDAQ	FFIC	Tue, Apr 1, 2003	11.53	11.65	11.51	11.60
1842	NASDAQ	FFIC	Mon, Mar 31, 2003	11.69	11.69	11.53	11.60
1841	NASDAQ	FFIC	Fri, Mar 28, 2003	11.65	11.70	11.58	11.68
1840	NASDAQ	FFIC	Thu, Mar 27, 2003	11.50	11.78	11.50	11.65
1839	NASDAQ	FFIC	Wed, Mar 26, 2003	11.67	11.69	11.51	11.57
1838	NASDAQ	FFIC	Tue, Mar 25, 2003	11.87	11.90	11.76	11.81
1837	NASDAQ	FFIC	Mon, Mar 24, 2003	12.00	12.00	11.61	11.84
1836	NASDAQ	FFIC	Fri, Mar 21, 2003	11.83	12.10	11.67	12.07
1835	NASDAQ	FFIC	Thu, Mar 20, 2003	11.82	11.83	11.50	11.77
1834	NASDAQ	FFIC	Wed, Mar 19, 2003	11.58	11.87	11.50	11.71
1833	NASDAQ	FFIC	Tue, Mar 18, 2003	11.58	11.71	11.50	11.70
1832	NASDAQ	FFIC	Mon, Mar 17, 2003	11.58	11.83	11.55	11.79
1831	NASDAQ	FFIC	Fri, Mar 14, 2003	11.67	11.77	11.61	11.62
1830	NASDAQ	FFIC	Thu, Mar 13, 2003	11.77	11.83	11.58	11.73
1829	NASDAQ	FFIC	Wed, Mar 12, 2003	11.61	11.85	11.45	11.77
1828	NASDAQ	FFIC	Tue, Mar 11, 2003	11.56	11.78	11.43	11.61
1827	NASDAQ	FFIC	Mon, Mar 10, 2003	11.53	11.54	11.40	11.54
1826	NASDAQ	FFIC	Fri, Mar 7, 2003	11.42	11.47	11.40	11.43
1825	NASDAQ	FFIC	Thu, Mar 6, 2003	11.50	11.59	11.43	11.44
1824	NASDAQ	FFIC	Wed, Mar 5, 2003	11.67	11.67	11.43	11.56
1823	NASDAQ	FFIC	Tue, Mar 4, 2003	11.50	11.73	11.48	11.53
1822	NASDAQ	FFIC	Mon, Mar 3, 2003	11.50	11.59	11.36	11.45
1821	NASDAQ	FFIC	Fri, Feb 28, 2003	11.57	11.57	11.49	11.53
1820	NASDAQ	FFIC	Thu, Feb 27, 2003	11.37	11.67	11.37	11.53
1819	NASDAQ	FFIC	Wed, Feb 26, 2003	11.50	11.53	11.37	11.37
1818	NASDAQ	FFIC	Tue, Feb 25, 2003	11.47	11.65	11.44	11.49
1817	NASDAQ	FFIC	Mon, Feb 24, 2003	11.63	11.63	11.43	11.49
1816	NASDAQ	FFIC	Fri, Feb 21, 2003	11.42	11.75	11.42	11.75
1815	NASDAQ	FFIC	Thu, Feb 20, 2003	11.08	11.39	11.08	11.39
1814	NASDAQ	FFIC	Wed, Feb 19, 2003	11.30	11.35	11.11	11.11
1813	NASDAQ	FFIC	Tue, Feb 18, 2003	11.33	11.37	11.33	11.37
1812	NASDAQ	FFIC	Fri, Feb 14, 2003	11.35	11.50	11.32	11.33
1811	NASDAQ	FFIC	Thu, Feb 13, 2003	11.19	11.39	11.19	11.39
1810	NASDAQ	FFIC	Wed, Feb 12, 2003	11.41	11.53	11.23	11.23
1809	NASDAQ	FFIC	Tue, Feb 11, 2003	11.31	11.53	11.29	11.32
1808	NASDAQ	FFIC	Mon, Feb 10, 2003	11.36	11.50	11.21	11.46
1807	NASDAQ	FFIC	Fri, Feb 7, 2003	11.21	11.35	11.12	11.17
1806	NASDAQ	FFIC	Thu, Feb 6, 2003	11.11	11.32	11.05	11.29
1805	NASDAQ	FFIC	Wed, Feb 5, 2003	11.01	11.20	11.01	11.10
1804	NASDAQ	FFIC	Tue, Feb 4, 2003	11.24	11.24	11.03	11.03
1803	NASDAQ	FFIC	Mon, Feb 3, 2003	11.29	11.29	11.20	11.21
1802	NASDAQ	FFIC	Fri, Jan 31, 2003	11.05	11.37	10.98	11.21
1801	NASDAQ	FFIC	Thu, Jan 30, 2003	11.20	11.25	11.01	11.01
1800	NASDAQ	FFIC	Wed, Jan 29, 2003	10.71	11.17	10.71	11.17
1799	NASDAQ	FFIC	Tue, Jan 28, 2003	10.80	10.87	10.69	10.87
1798	NASDAQ	FFIC	Mon, Jan 27, 2003	10.85	10.95	10.70	10.78
1797	NASDAQ	FFIC	Fri, Jan 24, 2003	10.98	11.03	10.87	10.89
1796	NASDAQ	FFIC	Thu, Jan 23, 2003	11.11	11.13	10.92	11.08
1795	NASDAQ	FFIC	Wed, Jan 22, 2003	11.15	11.25	11.00	11.00
1794	NASDAQ	FFIC	Tue, Jan 21, 2003	11.03	11.23	11.00	11.15
1793	NASDAQ	FFIC	Fri, Jan 17, 2003	11.37	11.40	11.07	11.07
1792	NASDAQ	FFIC	Thu, Jan 16, 2003	11.33	11.33	11.17	11.17
1791	NASDAQ	FFIC	Wed, Jan 15, 2003	11.33	11.33	11.17	11.19
1790	NASDAQ	FFIC	Tue, Jan 14, 2003	11.25	11.33	11.17	11.33
1789	NASDAQ	FFIC	Mon, Jan 13, 2003	11.28	11.50	11.15	11.22
1788	NASDAQ	FFIC	Fri, Jan 10, 2003	11.35	11.35	11.15	11.23
1787	NASDAQ	FFIC	Thu, Jan 9, 2003	11.27	11.34	11.27	11.33
1786	NASDAQ	FFIC	Wed, Jan 8, 2003	11.23	11.33	11.04	11.22
1785	NASDAQ	FFIC	Tue, Jan 7, 2003	11.37	11.37	11.14	11.35
1784	NASDAQ	FFIC	Mon, Jan 6, 2003	10.91	11.36	10.87	11.20
1783	NASDAQ	FFIC	Fri, Jan 3, 2003	11.13	11.13	11.00	11.00
1782	NASDAQ	FFIC	Thu, Jan 2, 2003	10.96	11.13	10.77	11.13
1781	NASDAQ	FFIC	Tue, Dec 31, 2002	10.89	11.05	10.77	10.91
1780	NASDAQ	FFIC	Mon, Dec 30, 2002	11.16	11.16	10.93	10.99
1779	NASDAQ	FFIC	Fri, Dec 27, 2002	11.14	11.30	10.97	11.10
1778	NASDAQ	FFIC	Thu, Dec 26, 2002	11.27	11.35	11.14	11.29
1777	NASDAQ	FFIC	Tue, Dec 24, 2002	11.22	11.22	11.15	11.21
1776	NASDAQ	FFIC	Mon, Dec 23, 2002	11.23	11.29	11.22	11.29
1775	NASDAQ	FFIC	Fri, Dec 20, 2002	11.17	11.23	10.90	11.23
1774	NASDAQ	FFIC	Thu, Dec 19, 2002	11.17	11.33	10.85	11.01
1773	NASDAQ	FFIC	Wed, Dec 18, 2002	10.99	11.32	10.99	11.17
1772	NASDAQ	FFIC	Tue, Dec 17, 2002	11.07	11.23	10.94	11.20
1771	NASDAQ	FFIC	Mon, Dec 16, 2002	11.33	11.33	10.88	11.00
1770	NASDAQ	FFIC	Fri, Dec 13, 2002	11.08	11.35	11.01	11.21
1769	NASDAQ	FFIC	Thu, Dec 12, 2002	11.15	11.33	11.13	11.23
1768	NASDAQ	FFIC	Wed, Dec 11, 2002	10.81	11.27	10.81	11.14
1767	NASDAQ	FFIC	Tue, Dec 10, 2002	10.93	11.05	10.81	11.05
1766	NASDAQ	FFIC	Mon, Dec 9, 2002	10.97	10.97	10.81	10.87
1765	NASDAQ	FFIC	Fri, Dec 6, 2002	10.87	11.04	10.87	11.00
1764	NASDAQ	FFIC	Thu, Dec 5, 2002	11.15	11.15	10.99	10.99
1763	NASDAQ	FFIC	Wed, Dec 4, 2002	11.15	11.18	11.00	11.07
1762	NASDAQ	FFIC	Tue, Dec 3, 2002	11.47	11.49	11.15	11.15
1761	NASDAQ	FFIC	Mon, Dec 2, 2002	11.49	11.60	11.19	11.45
1760	NASDAQ	FFIC	Fri, Nov 29, 2002	11.46	11.50	11.31	11.49
1759	NASDAQ	FFIC	Wed, Nov 27, 2002	11.14	11.50	11.14	11.35
1758	NASDAQ	FFIC	Tue, Nov 26, 2002	11.41	11.54	11.21	11.21
1757	NASDAQ	FFIC	Mon, Nov 25, 2002	11.40	11.63	11.40	11.41
1756	NASDAQ	FFIC	Fri, Nov 22, 2002	11.57	11.67	11.40	11.54
1755	NASDAQ	FFIC	Thu, Nov 21, 2002	11.32	11.67	11.14	11.57
1754	NASDAQ	FFIC	Wed, Nov 20, 2002	10.93	11.26	10.93	11.23
1753	NASDAQ	FFIC	Tue, Nov 19, 2002	10.98	11.11	10.94	10.95
1752	NASDAQ	FFIC	Mon, Nov 18, 2002	11.17	11.20	10.93	10.98
1751	NASDAQ	FFIC	Fri, Nov 15, 2002	11.43	11.43	11.11	11.27
1750	NASDAQ	FFIC	Thu, Nov 14, 2002	11.26	11.47	11.04	11.47
1749	NASDAQ	FFIC	Wed, Nov 13, 2002	11.21	11.39	11.21	11.27
1748	NASDAQ	FFIC	Tue, Nov 12, 2002	11.18	11.23	11.14	11.22
1747	NASDAQ	FFIC	Mon, Nov 11, 2002	11.51	11.51	11.07	11.14
1746	NASDAQ	FFIC	Fri, Nov 8, 2002	11.49	11.65	11.37	11.37
1745	NASDAQ	FFIC	Thu, Nov 7, 2002	11.77	11.77	11.40	11.40
1744	NASDAQ	FFIC	Wed, Nov 6, 2002	11.83	11.83	11.70	11.79
1743	NASDAQ	FFIC	Tue, Nov 5, 2002	12.07	12.07	11.71	11.79
1742	NASDAQ	FFIC	Mon, Nov 4, 2002	11.95	12.05	11.90	11.93
1741	NASDAQ	FFIC	Fri, Nov 1, 2002	11.43	11.95	11.17	11.95
1740	NASDAQ	FFIC	Thu, Oct 31, 2002	11.53	11.62	11.26	11.26
1739	NASDAQ	FFIC	Wed, Oct 30, 2002	11.53	11.68	11.53	11.59
1738	NASDAQ	FFIC	Tue, Oct 29, 2002	11.46	11.69	11.46	11.65
1737	NASDAQ	FFIC	Mon, Oct 28, 2002	12.16	12.16	11.46	11.46
1736	NASDAQ	FFIC	Fri, Oct 25, 2002	12.31	12.33	11.80	12.16
1735	NASDAQ	FFIC	Thu, Oct 24, 2002	12.21	12.35	12.17	12.31
1734	NASDAQ	FFIC	Wed, Oct 23, 2002	12.05	12.33	11.91	12.33
1733	NASDAQ	FFIC	Tue, Oct 22, 2002	12.20	12.20	11.75	11.95
1732	NASDAQ	FFIC	Mon, Oct 21, 2002	12.29	12.30	12.19	12.20
1731	NASDAQ	FFIC	Fri, Oct 18, 2002	11.95	12.33	11.95	12.19
1730	NASDAQ	FFIC	Thu, Oct 17, 2002	11.21	11.93	11.21	11.93
1729	NASDAQ	FFIC	Wed, Oct 16, 2002	11.21	11.21	11.08	11.08
1728	NASDAQ	FFIC	Tue, Oct 15, 2002	11.14	11.29	11.14	11.27
1727	NASDAQ	FFIC	Mon, Oct 14, 2002	10.83	11.07	10.67	11.03
1726	NASDAQ	FFIC	Fri, Oct 11, 2002	10.30	10.87	10.30	10.79
1725	NASDAQ	FFIC	Thu, Oct 10, 2002	9.96	10.53	9.90	10.34
1724	NASDAQ	FFIC	Wed, Oct 9, 2002	10.39	10.39	9.96	9.96
1723	NASDAQ	FFIC	Tue, Oct 8, 2002	10.00	10.53	10.00	10.51
1722	NASDAQ	FFIC	Mon, Oct 7, 2002	10.33	10.33	10.00	10.03
1721	NASDAQ	FFIC	Fri, Oct 4, 2002	10.39	10.46	10.33	10.33
1720	NASDAQ	FFIC	Thu, Oct 3, 2002	10.66	10.81	10.39	10.41
1719	NASDAQ	FFIC	Wed, Oct 2, 2002	11.10	11.10	10.43	10.73
1718	NASDAQ	FFIC	Tue, Oct 1, 2002	11.12	11.19	10.85	11.17
1717	NASDAQ	FFIC	Mon, Sep 30, 2002	10.81	11.12	10.67	11.12
1716	NASDAQ	FFIC	Fri, Sep 27, 2002	11.33	11.33	10.81	10.92
1715	NASDAQ	FFIC	Thu, Sep 26, 2002	11.07	11.33	11.05	11.22
1714	NASDAQ	FFIC	Wed, Sep 25, 2002	10.77	11.12	10.74	10.96
1713	NASDAQ	FFIC	Tue, Sep 24, 2002	11.00	11.34	10.67	10.75
1712	NASDAQ	FFIC	Mon, Sep 23, 2002	11.25	11.29	11.00	11.13
1711	NASDAQ	FFIC	Fri, Sep 20, 2002	11.33	11.33	10.99	11.13
1710	NASDAQ	FFIC	Thu, Sep 19, 2002	11.25	11.52	11.14	11.14
1709	NASDAQ	FFIC	Wed, Sep 18, 2002	11.42	11.42	11.17	11.30
1708	NASDAQ	FFIC	Tue, Sep 17, 2002	11.58	11.59	11.43	11.47
1707	NASDAQ	FFIC	Mon, Sep 16, 2002	11.52	11.59	11.40	11.53
1706	NASDAQ	FFIC	Fri, Sep 13, 2002	11.38	11.88	11.35	11.62
1705	NASDAQ	FFIC	Thu, Sep 12, 2002	12.11	12.12	11.56	11.75
1704	NASDAQ	FFIC	Wed, Sep 11, 2002	12.00	12.27	12.00	12.15
1703	NASDAQ	FFIC	Tue, Sep 10, 2002	12.17	12.37	11.88	12.07
1702	NASDAQ	FFIC	Mon, Sep 9, 2002	12.35	12.47	12.17	12.17
1701	NASDAQ	FFIC	Fri, Sep 6, 2002	12.58	12.59	12.33	12.43
1700	NASDAQ	FFIC	Thu, Sep 5, 2002	12.56	12.59	12.47	12.47
1699	NASDAQ	FFIC	Wed, Sep 4, 2002	12.50	12.53	12.47	12.53
1698	NASDAQ	FFIC	Tue, Sep 3, 2002	12.36	12.60	12.36	12.44
1697	NASDAQ	FFIC	Fri, Aug 30, 2002	12.54	12.67	12.30	12.30
1696	NASDAQ	FFIC	Thu, Aug 29, 2002	12.53	12.63	12.50	12.63
1695	NASDAQ	FFIC	Wed, Aug 28, 2002	12.60	12.62	12.47	12.54
1694	NASDAQ	FFIC	Tue, Aug 27, 2002	12.60	12.67	12.55	12.60
1693	NASDAQ	FFIC	Mon, Aug 26, 2002	12.64	12.67	12.54	12.63
1692	NASDAQ	FFIC	Fri, Aug 23, 2002	12.67	12.67	12.63	12.63
1691	NASDAQ	FFIC	Thu, Aug 22, 2002	12.79	12.79	12.68	12.75
1690	NASDAQ	FFIC	Wed, Aug 21, 2002	12.79	12.85	12.77	12.77
1689	NASDAQ	FFIC	Tue, Aug 20, 2002	12.82	12.83	12.74	12.77
1688	NASDAQ	FFIC	Mon, Aug 19, 2002	12.99	13.00	12.71	12.87
1687	NASDAQ	FFIC	Fri, Aug 16, 2002	12.96	12.97	12.71	12.96
1686	NASDAQ	FFIC	Thu, Aug 15, 2002	12.80	13.17	12.67	13.17
1685	NASDAQ	FFIC	Wed, Aug 14, 2002	12.47	12.73	12.41	12.73
1684	NASDAQ	FFIC	Tue, Aug 13, 2002	12.53	12.54	12.09	12.20
1683	NASDAQ	FFIC	Mon, Aug 12, 2002	12.66	12.66	12.53	12.63
1682	NASDAQ	FFIC	Fri, Aug 9, 2002	12.70	12.83	12.66	12.71
1681	NASDAQ	FFIC	Thu, Aug 8, 2002	12.63	12.91	12.60	12.81
1680	NASDAQ	FFIC	Wed, Aug 7, 2002	12.50	12.80	12.50	12.72
1679	NASDAQ	FFIC	Tue, Aug 6, 2002	12.29	12.93	12.19	12.55
1678	NASDAQ	FFIC	Mon, Aug 5, 2002	12.27	12.33	12.17	12.29
1677	NASDAQ	FFIC	Fri, Aug 2, 2002	12.75	12.80	12.19	12.19
1676	NASDAQ	FFIC	Thu, Aug 1, 2002	12.76	12.96	12.53	12.61
1675	NASDAQ	FFIC	Wed, Jul 31, 2002	13.05	13.33	12.75	12.75
1674	NASDAQ	FFIC	Tue, Jul 30, 2002	13.05	13.33	12.97	13.33
1673	NASDAQ	FFIC	Mon, Jul 29, 2002	12.23	13.10	12.23	13.05
1672	NASDAQ	FFIC	Fri, Jul 26, 2002	12.50	12.78	12.33	12.36
1671	NASDAQ	FFIC	Thu, Jul 25, 2002	12.67	12.79	12.41	12.57
1670	NASDAQ	FFIC	Wed, Jul 24, 2002	11.90	12.80	10.87	12.80
1669	NASDAQ	FFIC	Tue, Jul 23, 2002	12.13	12.13	11.90	11.90
1668	NASDAQ	FFIC	Mon, Jul 22, 2002	11.83	12.03	11.80	12.03
1667	NASDAQ	FFIC	Fri, Jul 19, 2002	11.80	11.86	11.43	11.68
1666	NASDAQ	FFIC	Thu, Jul 18, 2002	12.33	12.43	11.79	11.80
1665	NASDAQ	FFIC	Wed, Jul 17, 2002	12.33	12.58	12.14	12.43
1664	NASDAQ	FFIC	Tue, Jul 16, 2002	12.59	12.59	12.20	12.42
1663	NASDAQ	FFIC	Mon, Jul 15, 2002	13.26	13.26	12.22	12.58
1662	NASDAQ	FFIC	Fri, Jul 12, 2002	13.34	13.34	12.91	13.08
1661	NASDAQ	FFIC	Thu, Jul 11, 2002	13.47	13.47	13.20	13.35
1660	NASDAQ	FFIC	Wed, Jul 10, 2002	13.63	13.73	13.41	13.53
1659	NASDAQ	FFIC	Tue, Jul 9, 2002	13.53	13.76	13.51	13.73
1658	NASDAQ	FFIC	Mon, Jul 8, 2002	13.60	13.73	13.43	13.70
1657	NASDAQ	FFIC	Fri, Jul 5, 2002	13.37	13.57	13.27	13.57
1656	NASDAQ	FFIC	Wed, Jul 3, 2002	13.54	13.54	13.20	13.31
1655	NASDAQ	FFIC	Tue, Jul 2, 2002	13.58	13.89	13.57	13.67
1654	NASDAQ	FFIC	Mon, Jul 1, 2002	13.51	13.75	13.48	13.67
1653	NASDAQ	FFIC	Fri, Jun 28, 2002	13.33	13.75	13.20	13.66
1652	NASDAQ	FFIC	Thu, Jun 27, 2002	13.23	13.47	12.57	13.47
1651	NASDAQ	FFIC	Wed, Jun 26, 2002	12.80	13.33	12.76	13.27
1650	NASDAQ	FFIC	Tue, Jun 25, 2002	13.33	13.43	12.90	12.99
1649	NASDAQ	FFIC	Mon, Jun 24, 2002	13.23	13.33	13.13	13.33
1648	NASDAQ	FFIC	Fri, Jun 21, 2002	13.17	13.30	13.08	13.23
1647	NASDAQ	FFIC	Thu, Jun 20, 2002	12.87	13.37	12.87	13.07
1646	NASDAQ	FFIC	Wed, Jun 19, 2002	12.93	13.31	12.73	12.93
1645	NASDAQ	FFIC	Tue, Jun 18, 2002	12.57	12.89	12.31	12.83
1644	NASDAQ	FFIC	Mon, Jun 17, 2002	12.17	12.57	12.17	12.53
1643	NASDAQ	FFIC	Fri, Jun 14, 2002	12.03	12.37	11.90	12.19
1642	NASDAQ	FFIC	Thu, Jun 13, 2002	12.13	12.35	12.03	12.04
1641	NASDAQ	FFIC	Wed, Jun 12, 2002	11.91	12.12	11.91	12.12
1640	NASDAQ	FFIC	Tue, Jun 11, 2002	12.07	12.17	11.91	11.93
1639	NASDAQ	FFIC	Mon, Jun 10, 2002	12.17	12.37	11.91	12.07
1638	NASDAQ	FFIC	Fri, Jun 7, 2002	11.97	12.19	11.65	12.17
1637	NASDAQ	FFIC	Thu, Jun 6, 2002	12.14	12.14	11.83	11.92
1636	NASDAQ	FFIC	Wed, Jun 5, 2002	12.19	12.27	11.92	12.22
1635	NASDAQ	FFIC	Tue, Jun 4, 2002	12.58	12.66	12.11	12.30
1634	NASDAQ	FFIC	Mon, Jun 3, 2002	12.51	12.67	12.29	12.64
1633	NASDAQ	FFIC	Fri, May 31, 2002	12.67	12.83	12.50	12.64
1632	NASDAQ	FFIC	Thu, May 30, 2002	12.61	13.15	12.61	12.67
1631	NASDAQ	FFIC	Wed, May 29, 2002	13.00	13.09	12.61	12.63
1630	NASDAQ	FFIC	Tue, May 28, 2002	13.37	13.37	12.78	13.00
1629	NASDAQ	FFIC	Fri, May 24, 2002	13.58	13.66	13.21	13.21
1628	NASDAQ	FFIC	Thu, May 23, 2002	13.46	13.77	13.29	13.75
1627	NASDAQ	FFIC	Wed, May 22, 2002	13.55	13.59	13.47	13.50
1626	NASDAQ	FFIC	Tue, May 21, 2002	13.47	13.70	13.45	13.62
1625	NASDAQ	FFIC	Mon, May 20, 2002	13.44	13.57	13.44	13.47
1624	NASDAQ	FFIC	Fri, May 17, 2002	13.57	13.57	13.43	13.57
1623	NASDAQ	FFIC	Thu, May 16, 2002	13.63	13.89	13.39	13.50
1622	NASDAQ	FFIC	Wed, May 15, 2002	13.54	13.70	13.38	13.62
1621	NASDAQ	FFIC	Tue, May 14, 2002	13.39	13.67	13.34	13.54
1620	NASDAQ	FFIC	Mon, May 13, 2002	13.23	13.46	13.15	13.33
1619	NASDAQ	FFIC	Fri, May 10, 2002	13.06	13.31	13.06	13.19
1618	NASDAQ	FFIC	Thu, May 9, 2002	12.97	13.31	12.90	13.23
1617	NASDAQ	FFIC	Wed, May 8, 2002	12.73	12.99	12.73	12.99
1616	NASDAQ	FFIC	Tue, May 7, 2002	12.80	12.85	12.52	12.83
1615	NASDAQ	FFIC	Mon, May 6, 2002	12.64	12.79	12.56	12.78
1614	NASDAQ	FFIC	Fri, May 3, 2002	12.47	12.63	12.47	12.63
1613	NASDAQ	FFIC	Thu, May 2, 2002	12.49	12.70	12.45	12.57
1612	NASDAQ	FFIC	Wed, May 1, 2002	12.31	12.49	12.20	12.49
1611	NASDAQ	FFIC	Tue, Apr 30, 2002	12.33	12.43	12.22	12.42
1610	NASDAQ	FFIC	Mon, Apr 29, 2002	12.29	12.37	12.21	12.21
1609	NASDAQ	FFIC	Fri, Apr 26, 2002	12.27	12.39	12.27	12.31
1608	NASDAQ	FFIC	Thu, Apr 25, 2002	12.46	12.46	12.25	12.37
1607	NASDAQ	FFIC	Wed, Apr 24, 2002	12.15	12.56	12.15	12.46
1606	NASDAQ	FFIC	Tue, Apr 23, 2002	12.11	12.32	12.11	12.19
1605	NASDAQ	FFIC	Mon, Apr 22, 2002	12.00	12.24	11.91	12.17
1604	NASDAQ	FFIC	Fri, Apr 19, 2002	11.81	12.00	11.79	11.99
1603	NASDAQ	FFIC	Thu, Apr 18, 2002	11.53	11.83	11.45	11.83
1602	NASDAQ	FFIC	Wed, Apr 17, 2002	11.37	11.63	11.37	11.58
1601	NASDAQ	FFIC	Tue, Apr 16, 2002	11.37	11.43	11.05	11.36
1600	NASDAQ	FFIC	Mon, Apr 15, 2002	11.41	11.43	11.33	11.33
1599	NASDAQ	FFIC	Fri, Apr 12, 2002	11.39	11.43	11.25	11.42
1598	NASDAQ	FFIC	Thu, Apr 11, 2002	11.37	11.40	11.29	11.31
1597	NASDAQ	FFIC	Wed, Apr 10, 2002	11.25	11.41	11.25	11.39
1596	NASDAQ	FFIC	Tue, Apr 9, 2002	11.33	11.37	11.27	11.35
1595	NASDAQ	FFIC	Mon, Apr 8, 2002	11.43	11.43	11.25	11.37
1594	NASDAQ	FFIC	Fri, Apr 5, 2002	11.25	11.63	11.23	11.31
1593	NASDAQ	FFIC	Thu, Apr 4, 2002	10.99	11.36	10.98	11.31
1592	NASDAQ	FFIC	Wed, Apr 3, 2002	10.99	11.10	10.97	10.98
1591	NASDAQ	FFIC	Tue, Apr 2, 2002	11.26	11.26	11.06	11.06
1590	NASDAQ	FFIC	Mon, Apr 1, 2002	11.01	11.23	11.01	11.23
1589	NASDAQ	FFIC	Thu, Mar 28, 2002	11.11	11.27	10.79	11.21
1588	NASDAQ	FFIC	Wed, Mar 27, 2002	11.14	11.30	10.88	11.23
1587	NASDAQ	FFIC	Tue, Mar 26, 2002	11.13	11.13	11.00	11.13
1586	NASDAQ	FFIC	Mon, Mar 25, 2002	11.15	11.15	10.73	11.01
1585	NASDAQ	FFIC	Fri, Mar 22, 2002	10.93	11.00	10.91	10.91
1584	NASDAQ	FFIC	Thu, Mar 21, 2002	10.95	10.99	10.85	10.97
1583	NASDAQ	FFIC	Wed, Mar 20, 2002	11.03	11.03	10.97	10.98
1582	NASDAQ	FFIC	Tue, Mar 19, 2002	11.00	11.09	10.97	10.97
1581	NASDAQ	FFIC	Mon, Mar 18, 2002	11.03	11.06	10.97	10.98
1580	NASDAQ	FFIC	Fri, Mar 15, 2002	10.93	11.11	10.93	11.07
1579	NASDAQ	FFIC	Thu, Mar 14, 2002	11.24	11.24	10.95	11.07
1578	NASDAQ	FFIC	Wed, Mar 13, 2002	11.20	11.29	11.07	11.07
1577	NASDAQ	FFIC	Tue, Mar 12, 2002	11.27	11.33	11.19	11.27
1576	NASDAQ	FFIC	Mon, Mar 11, 2002	11.30	11.37	11.27	11.27
1575	NASDAQ	FFIC	Fri, Mar 8, 2002	11.37	11.45	11.25	11.37
1574	NASDAQ	FFIC	Thu, Mar 7, 2002	11.33	11.33	11.23	11.23
1573	NASDAQ	FFIC	Wed, Mar 6, 2002	11.29	11.37	11.27	11.37
1572	NASDAQ	FFIC	Tue, Mar 5, 2002	11.33	11.34	11.22	11.25
1571	NASDAQ	FFIC	Mon, Mar 4, 2002	11.33	11.43	11.24	11.27
1570	NASDAQ	FFIC	Fri, Mar 1, 2002	11.23	11.30	11.14	11.30
1569	NASDAQ	FFIC	Thu, Feb 28, 2002	11.14	11.30	11.14	11.27
1568	NASDAQ	FFIC	Wed, Feb 27, 2002	11.27	11.31	11.21	11.27
1567	NASDAQ	FFIC	Tue, Feb 26, 2002	11.39	11.43	11.34	11.43
1566	NASDAQ	FFIC	Mon, Feb 25, 2002	11.24	11.57	11.10	11.45
1565	NASDAQ	FFIC	Fri, Feb 22, 2002	11.37	11.38	11.27	11.37
1564	NASDAQ	FFIC	Thu, Feb 21, 2002	11.38	11.39	11.12	11.27
1563	NASDAQ	FFIC	Wed, Feb 20, 2002	11.27	11.39	10.83	11.39
1562	NASDAQ	FFIC	Tue, Feb 19, 2002	11.26	11.26	11.09	11.17
1561	NASDAQ	FFIC	Fri, Feb 15, 2002	11.20	11.38	10.97	11.26
1560	NASDAQ	FFIC	Thu, Feb 14, 2002	11.39	11.39	11.11	11.11
1559	NASDAQ	FFIC	Wed, Feb 13, 2002	11.46	11.50	11.13	11.39
1558	NASDAQ	FFIC	Tue, Feb 12, 2002	10.87	11.43	10.87	11.40
1557	NASDAQ	FFIC	Mon, Feb 11, 2002	11.04	11.23	10.93	11.05
1556	NASDAQ	FFIC	Fri, Feb 8, 2002	10.87	11.08	10.75	10.91
1555	NASDAQ	FFIC	Thu, Feb 7, 2002	10.90	11.07	10.85	10.87
1554	NASDAQ	FFIC	Wed, Feb 6, 2002	11.11	11.11	10.91	10.91
1553	NASDAQ	FFIC	Tue, Feb 5, 2002	11.13	11.13	10.96	11.00
1552	NASDAQ	FFIC	Mon, Feb 4, 2002	11.33	11.43	11.01	11.05
1551	NASDAQ	FFIC	Fri, Feb 1, 2002	11.46	11.47	11.33	11.33
1550	NASDAQ	FFIC	Thu, Jan 31, 2002	11.50	11.50	11.30	11.43
1549	NASDAQ	FFIC	Wed, Jan 30, 2002	10.96	11.50	10.96	11.50
1548	NASDAQ	FFIC	Tue, Jan 29, 2002	10.93	11.00	10.82	10.96
1547	NASDAQ	FFIC	Mon, Jan 28, 2002	10.93	11.00	10.72	10.88
1546	NASDAQ	FFIC	Fri, Jan 25, 2002	10.67	10.91	10.67	10.73
1545	NASDAQ	FFIC	Thu, Jan 24, 2002	10.97	10.97	10.63	10.67
1544	NASDAQ	FFIC	Wed, Jan 23, 2002	11.30	11.30	10.80	10.80
1543	NASDAQ	FFIC	Tue, Jan 22, 2002	11.29	11.29	10.89	10.91
1542	NASDAQ	FFIC	Fri, Jan 18, 2002	10.84	11.03	10.84	11.01
1541	NASDAQ	FFIC	Thu, Jan 17, 2002	10.85	11.27	10.85	11.27
1540	NASDAQ	FFIC	Wed, Jan 16, 2002	11.17	11.30	10.93	11.00
1539	NASDAQ	FFIC	Tue, Jan 15, 2002	10.97	11.13	10.67	11.08
1538	NASDAQ	FFIC	Mon, Jan 14, 2002	11.11	11.19	10.77	10.84
1537	NASDAQ	FFIC	Fri, Jan 11, 2002	11.40	11.40	11.11	11.11
1536	NASDAQ	FFIC	Thu, Jan 10, 2002	11.59	11.59	11.31	11.31
1535	NASDAQ	FFIC	Wed, Jan 9, 2002	11.47	11.58	11.31	11.43
1534	NASDAQ	FFIC	Tue, Jan 8, 2002	11.27	11.43	11.22	11.39
1533	NASDAQ	FFIC	Mon, Jan 7, 2002	12.05	12.05	10.93	11.27
1532	NASDAQ	FFIC	Fri, Jan 4, 2002	11.63	11.96	11.42	11.63
1531	NASDAQ	FFIC	Thu, Jan 3, 2002	11.34	11.83	11.34	11.79
1530	NASDAQ	FFIC	Wed, Jan 2, 2002	12.00	12.00	11.30	11.40
1529	NASDAQ	FFIC	Mon, Dec 31, 2001	11.47	12.07	11.40	11.87
1528	NASDAQ	FFIC	Fri, Dec 28, 2001	11.57	12.00	11.33	11.97
1527	NASDAQ	FFIC	Thu, Dec 27, 2001	11.42	11.73	11.42	11.73
1526	NASDAQ	FFIC	Wed, Dec 26, 2001	11.50	11.57	11.41	11.57
1525	NASDAQ	FFIC	Mon, Dec 24, 2001	11.33	11.45	11.33	11.45
1524	NASDAQ	FFIC	Fri, Dec 21, 2001	11.47	11.71	11.27	11.33
1523	NASDAQ	FFIC	Thu, Dec 20, 2001	11.50	11.67	11.37	11.41
1522	NASDAQ	FFIC	Wed, Dec 19, 2001	11.23	11.50	11.23	11.33
1521	NASDAQ	FFIC	Tue, Dec 18, 2001	10.73	11.23	10.73	11.23
1520	NASDAQ	FFIC	Mon, Dec 17, 2001	11.00	11.23	10.42	11.07
1519	NASDAQ	FFIC	Fri, Dec 14, 2001	10.89	10.99	10.80	10.99
1518	NASDAQ	FFIC	Thu, Dec 13, 2001	10.77	10.99	10.77	10.98
1517	NASDAQ	FFIC	Wed, Dec 12, 2001	11.17	11.17	10.77	10.94
1516	NASDAQ	FFIC	Tue, Dec 11, 2001	11.24	11.27	11.17	11.17
1515	NASDAQ	FFIC	Mon, Dec 10, 2001	11.30	11.37	10.97	10.97
1514	NASDAQ	FFIC	Fri, Dec 7, 2001	10.90	11.23	10.75	11.17
1513	NASDAQ	FFIC	Thu, Dec 6, 2001	10.34	10.93	10.33	10.93
1512	NASDAQ	FFIC	Wed, Dec 5, 2001	10.63	10.63	10.39	10.63
1511	NASDAQ	FFIC	Tue, Dec 4, 2001	10.60	10.60	10.30	10.40
1510	NASDAQ	FFIC	Mon, Dec 3, 2001	10.33	10.63	10.30	10.48
1509	NASDAQ	FFIC	Fri, Nov 30, 2001	10.75	10.80	10.29	10.33
1508	NASDAQ	FFIC	Thu, Nov 29, 2001	10.80	10.80	10.60	10.80
1507	NASDAQ	FFIC	Wed, Nov 28, 2001	10.87	10.87	10.57	10.63
1506	NASDAQ	FFIC	Tue, Nov 27, 2001	11.29	11.29	10.44	10.67
1505	NASDAQ	FFIC	Mon, Nov 26, 2001	10.97	11.37	10.74	10.79
1504	NASDAQ	FFIC	Fri, Nov 23, 2001	11.32	11.32	11.17	11.19
1503	NASDAQ	FFIC	Wed, Nov 21, 2001	11.33	11.33	10.97	10.97
1502	NASDAQ	FFIC	Tue, Nov 20, 2001	11.27	11.37	11.23	11.36
1501	NASDAQ	FFIC	Mon, Nov 19, 2001	11.14	11.37	11.13	11.37
1500	NASDAQ	FFIC	Fri, Nov 16, 2001	11.30	11.38	11.13	11.37
1499	NASDAQ	FFIC	Thu, Nov 15, 2001	11.46	11.46	11.19	11.20
1498	NASDAQ	FFIC	Wed, Nov 14, 2001	11.57	11.57	11.23	11.23
1497	NASDAQ	FFIC	Tue, Nov 13, 2001	11.13	11.39	11.00	11.07
1496	NASDAQ	FFIC	Mon, Nov 12, 2001	11.54	11.73	11.10	11.27
1495	NASDAQ	FFIC	Fri, Nov 9, 2001	11.60	11.69	11.50	11.69
1494	NASDAQ	FFIC	Thu, Nov 8, 2001	11.83	11.84	11.33	11.35
1493	NASDAQ	FFIC	Wed, Nov 7, 2001	11.77	11.77	11.50	11.50
1492	NASDAQ	FFIC	Tue, Nov 6, 2001	11.52	11.83	11.52	11.77
1491	NASDAQ	FFIC	Mon, Nov 5, 2001	11.63	11.70	11.63	11.70
1490	NASDAQ	FFIC	Fri, Nov 2, 2001	11.77	11.77	11.66	11.66
1489	NASDAQ	FFIC	Thu, Nov 1, 2001	11.93	11.93	11.64	11.77
1488	NASDAQ	FFIC	Wed, Oct 31, 2001	11.47	12.17	11.47	11.93
1487	NASDAQ	FFIC	Tue, Oct 30, 2001	12.13	12.13	11.47	11.62
1486	NASDAQ	FFIC	Mon, Oct 29, 2001	11.75	12.17	11.71	12.13
1485	NASDAQ	FFIC	Fri, Oct 26, 2001	12.25	12.53	11.51	11.51
1484	NASDAQ	FFIC	Thu, Oct 25, 2001	11.59	12.30	11.37	12.27
1483	NASDAQ	FFIC	Wed, Oct 24, 2001	11.52	11.80	11.43	11.64
1482	NASDAQ	FFIC	Tue, Oct 23, 2001	11.41	11.83	11.41	11.54
1481	NASDAQ	FFIC	Mon, Oct 22, 2001	11.33	11.81	11.33	11.70
1480	NASDAQ	FFIC	Fri, Oct 19, 2001	11.47	11.70	11.47	11.63
1479	NASDAQ	FFIC	Thu, Oct 18, 2001	11.83	11.83	11.37	11.38
1478	NASDAQ	FFIC	Wed, Oct 17, 2001	12.20	12.64	11.33	11.83
1477	NASDAQ	FFIC	Tue, Oct 16, 2001	12.20	12.50	11.87	11.87
1476	NASDAQ	FFIC	Mon, Oct 15, 2001	11.54	12.63	11.54	12.63
1475	NASDAQ	FFIC	Fri, Oct 12, 2001	11.87	12.11	10.53	12.11
1474	NASDAQ	FFIC	Thu, Oct 11, 2001	11.73	12.26	11.68	12.07
1473	NASDAQ	FFIC	Wed, Oct 10, 2001	11.73	11.73	11.33	11.63
1472	NASDAQ	FFIC	Tue, Oct 9, 2001	11.73	11.73	11.41	11.73
1471	NASDAQ	FFIC	Mon, Oct 8, 2001	11.73	11.73	11.41	11.41
1470	NASDAQ	FFIC	Fri, Oct 5, 2001	11.79	11.82	11.33	11.75
1469	NASDAQ	FFIC	Thu, Oct 4, 2001	12.03	12.23	11.66	11.67
1468	NASDAQ	FFIC	Wed, Oct 3, 2001	11.15	12.09	10.86	12.09
1467	NASDAQ	FFIC	Tue, Oct 2, 2001	10.67	11.27	10.57	11.00
1466	NASDAQ	FFIC	Mon, Oct 1, 2001	10.77	10.93	10.47	10.93
1465	NASDAQ	FFIC	Fri, Sep 28, 2001	10.16	10.73	10.15	10.73
1464	NASDAQ	FFIC	Thu, Sep 27, 2001	9.89	10.20	9.61	10.17
1463	NASDAQ	FFIC	Wed, Sep 26, 2001	9.87	9.87	9.58	9.84
1462	NASDAQ	FFIC	Tue, Sep 25, 2001	9.87	9.87	9.59	9.67
1461	NASDAQ	FFIC	Mon, Sep 24, 2001	9.47	9.77	9.33	9.77
1460	NASDAQ	FFIC	Fri, Sep 21, 2001	9.53	9.56	9.14	9.47
1459	NASDAQ	FFIC	Thu, Sep 20, 2001	10.03	10.03	9.31	9.47
1458	NASDAQ	FFIC	Wed, Sep 19, 2001	10.33	10.33	9.93	10.30
1457	NASDAQ	FFIC	Tue, Sep 18, 2001	10.30	10.30	9.93	10.30
1456	NASDAQ	FFIC	Mon, Sep 17, 2001	9.33	10.33	9.33	9.97
1455	NASDAQ	FFIC	Mon, Sep 10, 2001	10.51	10.51	10.21	10.21
1454	NASDAQ	FFIC	Fri, Sep 7, 2001	10.51	10.51	10.27	10.47
1453	NASDAQ	FFIC	Thu, Sep 6, 2001	10.40	10.63	10.27	10.30
1452	NASDAQ	FFIC	Wed, Sep 5, 2001	10.39	10.67	10.21	10.38
1451	NASDAQ	FFIC	Tue, Sep 4, 2001	10.53	10.65	10.35	10.37
1450	NASDAQ	FFIC	Fri, Aug 31, 2001	10.40	10.67	10.40	10.63
1449	NASDAQ	FFIC	Thu, Aug 30, 2001	10.58	10.69	10.27	10.37
1448	NASDAQ	FFIC	Wed, Aug 29, 2001	10.44	10.69	10.23	10.67
1447	NASDAQ	FFIC	Tue, Aug 28, 2001	10.63	10.67	10.33	10.49
1446	NASDAQ	FFIC	Mon, Aug 27, 2001	10.49	10.69	10.37	10.65
1445	NASDAQ	FFIC	Fri, Aug 24, 2001	11.11	11.15	10.53	10.73
1444	NASDAQ	FFIC	Thu, Aug 23, 2001	11.22	11.22	11.11	11.15
1443	NASDAQ	FFIC	Wed, Aug 22, 2001	11.12	11.25	11.05	11.13
1442	NASDAQ	FFIC	Tue, Aug 21, 2001	11.28	11.28	11.16	11.20
1441	NASDAQ	FFIC	Mon, Aug 20, 2001	11.12	11.23	11.01	11.23
1440	NASDAQ	FFIC	Fri, Aug 17, 2001	11.33	11.33	11.01	11.21
1439	NASDAQ	FFIC	Thu, Aug 16, 2001	11.31	11.33	11.21	11.33
1438	NASDAQ	FFIC	Wed, Aug 15, 2001	11.24	11.33	11.17	11.29
1437	NASDAQ	FFIC	Tue, Aug 14, 2001	11.17	11.22	11.11	11.11
1436	NASDAQ	FFIC	Mon, Aug 13, 2001	11.11	11.20	11.11	11.16
1435	NASDAQ	FFIC	Fri, Aug 10, 2001	11.20	11.20	11.09	11.18
1434	NASDAQ	FFIC	Thu, Aug 9, 2001	11.18	11.18	11.07	11.11
1433	NASDAQ	FFIC	Wed, Aug 8, 2001	11.17	11.17	11.02	11.11
1432	NASDAQ	FFIC	Tue, Aug 7, 2001	11.05	11.18	11.02	11.16
1431	NASDAQ	FFIC	Mon, Aug 6, 2001	11.13	11.18	10.78	11.12
1430	NASDAQ	FFIC	Fri, Aug 3, 2001	11.16	11.20	11.13	11.16
1429	NASDAQ	FFIC	Thu, Aug 2, 2001	11.02	11.22	11.02	11.16
1428	NASDAQ	FFIC	Wed, Aug 1, 2001	11.09	11.22	11.02	11.05
1427	NASDAQ	FFIC	Tue, Jul 31, 2001	11.18	11.22	11.03	11.03
1426	NASDAQ	FFIC	Mon, Jul 30, 2001	11.10	11.22	11.07	11.22
1425	NASDAQ	FFIC	Fri, Jul 27, 2001	11.11	11.13	11.07	11.07
1424	NASDAQ	FFIC	Thu, Jul 26, 2001	10.81	11.11	10.81	11.11
1423	NASDAQ	FFIC	Wed, Jul 25, 2001	10.91	11.09	10.81	10.89
1422	NASDAQ	FFIC	Tue, Jul 24, 2001	10.91	11.00	10.91	11.00
1421	NASDAQ	FFIC	Mon, Jul 23, 2001	11.08	11.10	10.89	10.89
1420	NASDAQ	FFIC	Fri, Jul 20, 2001	11.05	11.05	10.96	11.04
1419	NASDAQ	FFIC	Thu, Jul 19, 2001	10.90	11.26	10.90	11.05
1418	NASDAQ	FFIC	Wed, Jul 18, 2001	10.80	10.95	10.80	10.80
1417	NASDAQ	FFIC	Tue, Jul 17, 2001	10.86	11.02	10.80	10.81
1416	NASDAQ	FFIC	Mon, Jul 16, 2001	10.85	11.00	10.77	11.00
1415	NASDAQ	FFIC	Fri, Jul 13, 2001	10.80	10.85	10.73	10.80
1414	NASDAQ	FFIC	Thu, Jul 12, 2001	10.62	10.80	10.62	10.75
1413	NASDAQ	FFIC	Wed, Jul 11, 2001	10.58	10.92	10.58	10.62
1412	NASDAQ	FFIC	Tue, Jul 10, 2001	10.57	10.67	10.57	10.67
1411	NASDAQ	FFIC	Mon, Jul 9, 2001	10.36	10.68	10.36	10.65
1410	NASDAQ	FFIC	Fri, Jul 6, 2001	10.56	10.56	10.36	10.38
1409	NASDAQ	FFIC	Thu, Jul 5, 2001	10.56	10.56	10.36	10.36
1408	NASDAQ	FFIC	Tue, Jul 3, 2001	10.53	10.53	10.34	10.51
1407	NASDAQ	FFIC	Mon, Jul 2, 2001	10.69	10.69	10.45	10.53
1406	NASDAQ	FFIC	Fri, Jun 29, 2001	10.03	10.78	9.93	10.63
1405	NASDAQ	FFIC	Thu, Jun 28, 2001	10.28	10.28	9.91	10.09
1404	NASDAQ	FFIC	Wed, Jun 27, 2001	10.49	10.49	10.09	10.11
1403	NASDAQ	FFIC	Tue, Jun 26, 2001	10.67	10.69	10.28	10.44
1402	NASDAQ	FFIC	Mon, Jun 25, 2001	10.49	10.80	10.49	10.62
1401	NASDAQ	FFIC	Fri, Jun 22, 2001	10.61	10.71	10.51	10.69
1400	NASDAQ	FFIC	Thu, Jun 21, 2001	10.02	10.67	10.00	10.67
1399	NASDAQ	FFIC	Wed, Jun 20, 2001	9.87	10.02	9.87	10.00
1398	NASDAQ	FFIC	Tue, Jun 19, 2001	9.79	10.01	9.79	10.01
1397	NASDAQ	FFIC	Mon, Jun 18, 2001	9.99	9.99	9.78	9.91
1396	NASDAQ	FFIC	Fri, Jun 15, 2001	9.80	10.02	9.80	10.02
1395	NASDAQ	FFIC	Thu, Jun 14, 2001	9.78	9.97	9.78	9.80
1394	NASDAQ	FFIC	Wed, Jun 13, 2001	9.73	9.87	9.73	9.78
1393	NASDAQ	FFIC	Tue, Jun 12, 2001	9.98	10.05	9.72	9.77
1392	NASDAQ	FFIC	Mon, Jun 11, 2001	10.14	10.20	9.88	9.92
1391	NASDAQ	FFIC	Fri, Jun 8, 2001	10.13	10.13	10.07	10.07
1390	NASDAQ	FFIC	Thu, Jun 7, 2001	10.20	10.22	10.07	10.18
1389	NASDAQ	FFIC	Wed, Jun 6, 2001	10.50	10.57	10.20	10.22
1388	NASDAQ	FFIC	Tue, Jun 5, 2001	10.51	10.53	10.51	10.53
1387	NASDAQ	FFIC	Mon, Jun 4, 2001	10.64	10.64	10.49	10.56
1386	NASDAQ	FFIC	Fri, Jun 1, 2001	10.48	10.67	10.48	10.67
1385	NASDAQ	FFIC	Thu, May 31, 2001	10.58	10.72	10.46	10.50
1384	NASDAQ	FFIC	Wed, May 30, 2001	10.45	10.65	10.42	10.64
1383	NASDAQ	FFIC	Tue, May 29, 2001	10.49	10.49	10.33	10.45
1382	NASDAQ	FFIC	Fri, May 25, 2001	10.44	10.62	10.30	10.45
1381	NASDAQ	FFIC	Thu, May 24, 2001	10.07	10.49	10.07	10.47
1380	NASDAQ	FFIC	Wed, May 23, 2001	10.03	10.14	9.92	10.07
1379	NASDAQ	FFIC	Tue, May 22, 2001	9.81	9.95	9.79	9.95
1378	NASDAQ	FFIC	Mon, May 21, 2001	9.89	9.91	9.82	9.83
1377	NASDAQ	FFIC	Fri, May 18, 2001	9.89	9.93	9.81	9.86
1376	NASDAQ	FFIC	Thu, May 17, 2001	9.87	9.98	9.79	9.89
1375	NASDAQ	FFIC	Wed, May 16, 2001	9.82	9.89	9.69	9.85
1374	NASDAQ	FFIC	Tue, May 15, 2001	9.79	10.03	9.79	9.96
1373	NASDAQ	FFIC	Mon, May 14, 2001	9.95	9.95	9.67	9.79
1372	NASDAQ	FFIC	Fri, May 11, 2001	9.78	9.89	9.78	9.87
1371	NASDAQ	FFIC	Thu, May 10, 2001	9.96	9.96	9.68	9.78
1370	NASDAQ	FFIC	Wed, May 9, 2001	10.11	10.11	9.64	9.96
1369	NASDAQ	FFIC	Tue, May 8, 2001	9.49	10.15	9.49	10.13
1368	NASDAQ	FFIC	Mon, May 7, 2001	10.00	10.00	9.51	9.73
1367	NASDAQ	FFIC	Fri, May 4, 2001	9.60	10.00	9.60	10.00
1366	NASDAQ	FFIC	Thu, May 3, 2001	9.56	9.67	9.45	9.60
1365	NASDAQ	FFIC	Wed, May 2, 2001	9.18	9.69	9.18	9.67
1364	NASDAQ	FFIC	Tue, May 1, 2001	9.11	9.22	9.11	9.22
1363	NASDAQ	FFIC	Mon, Apr 30, 2001	9.05	9.11	9.05	9.11
1362	NASDAQ	FFIC	Fri, Apr 27, 2001	9.07	9.07	8.93	9.05
1361	NASDAQ	FFIC	Thu, Apr 26, 2001	9.11	9.11	8.88	8.88
1360	NASDAQ	FFIC	Wed, Apr 25, 2001	9.00	9.11	8.78	9.11
1359	NASDAQ	FFIC	Tue, Apr 24, 2001	8.67	9.00	8.67	9.00
1358	NASDAQ	FFIC	Mon, Apr 23, 2001	8.89	8.89	8.58	8.89
1357	NASDAQ	FFIC	Fri, Apr 20, 2001	8.87	8.89	8.69	8.89
1356	NASDAQ	FFIC	Thu, Apr 19, 2001	8.69	8.87	8.64	8.87
1355	NASDAQ	FFIC	Wed, Apr 18, 2001	8.60	8.69	8.51	8.69
1354	NASDAQ	FFIC	Tue, Apr 17, 2001	8.52	8.60	8.46	8.60
1353	NASDAQ	FFIC	Mon, Apr 16, 2001	8.49	8.52	8.45	8.52
1352	NASDAQ	FFIC	Thu, Apr 12, 2001	8.39	8.45	8.39	8.45
1351	NASDAQ	FFIC	Wed, Apr 11, 2001	8.27	8.43	8.27	8.43
1350	NASDAQ	FFIC	Tue, Apr 10, 2001	8.31	8.31	8.22	8.22
1349	NASDAQ	FFIC	Mon, Apr 9, 2001	8.11	8.45	8.11	8.45
1348	NASDAQ	FFIC	Fri, Apr 6, 2001	8.36	8.50	8.22	8.50
1347	NASDAQ	FFIC	Thu, Apr 5, 2001	8.28	8.45	8.20	8.45
1346	NASDAQ	FFIC	Wed, Apr 4, 2001	8.28	8.28	8.22	8.28
1345	NASDAQ	FFIC	Tue, Apr 3, 2001	8.28	8.33	8.28	8.28
1344	NASDAQ	FFIC	Mon, Apr 2, 2001	8.22	8.28	8.11	8.28
1343	NASDAQ	FFIC	Fri, Mar 30, 2001	8.00	8.22	8.00	8.20
1342	NASDAQ	FFIC	Thu, Mar 29, 2001	8.08	8.17	8.06	8.11
1341	NASDAQ	FFIC	Wed, Mar 28, 2001	7.86	8.08	7.86	8.08
1340	NASDAQ	FFIC	Tue, Mar 27, 2001	7.82	7.86	7.78	7.81
1339	NASDAQ	FFIC	Mon, Mar 26, 2001	7.83	8.00	7.81	7.81
1338	NASDAQ	FFIC	Fri, Mar 23, 2001	7.72	7.85	7.72	7.78
1337	NASDAQ	FFIC	Thu, Mar 22, 2001	8.00	8.00	7.83	7.83
1336	NASDAQ	FFIC	Wed, Mar 21, 2001	7.97	8.11	7.89	7.89
1335	NASDAQ	FFIC	Tue, Mar 20, 2001	7.92	7.97	7.92	7.92
1334	NASDAQ	FFIC	Mon, Mar 19, 2001	7.92	7.92	7.92	7.92
1333	NASDAQ	FFIC	Fri, Mar 16, 2001	7.92	7.97	7.92	7.92
1332	NASDAQ	FFIC	Thu, Mar 15, 2001	7.97	8.00	7.92	7.95
1331	NASDAQ	FFIC	Wed, Mar 14, 2001	7.97	8.00	7.97	7.97
1330	NASDAQ	FFIC	Tue, Mar 13, 2001	8.01	8.01	7.97	8.00
1329	NASDAQ	FFIC	Mon, Mar 12, 2001	7.97	8.03	7.97	7.97
1328	NASDAQ	FFIC	Fri, Mar 9, 2001	7.97	8.06	7.97	8.06
1327	NASDAQ	FFIC	Thu, Mar 8, 2001	8.00	8.00	8.00	8.00
1326	NASDAQ	FFIC	Wed, Mar 7, 2001	7.97	8.00	7.97	7.99
1325	NASDAQ	FFIC	Tue, Mar 6, 2001	8.06	8.06	8.00	8.00
1324	NASDAQ	FFIC	Mon, Mar 5, 2001	7.95	8.03	7.95	8.03
1323	NASDAQ	FFIC	Fri, Mar 2, 2001	8.00	8.00	8.00	8.00
1322	NASDAQ	FFIC	Thu, Mar 1, 2001	7.95	8.00	7.95	7.95
1321	NASDAQ	FFIC	Wed, Feb 28, 2001	7.97	8.00	7.95	7.95
1320	NASDAQ	FFIC	Tue, Feb 27, 2001	7.97	8.00	7.95	8.00
1319	NASDAQ	FFIC	Mon, Feb 26, 2001	8.06	8.06	8.00	8.00
1318	NASDAQ	FFIC	Fri, Feb 23, 2001	7.92	8.00	7.92	7.92
1317	NASDAQ	FFIC	Thu, Feb 22, 2001	8.06	8.06	7.92	7.92
1316	NASDAQ	FFIC	Wed, Feb 21, 2001	8.17	8.17	8.11	8.14
1315	NASDAQ	FFIC	Tue, Feb 20, 2001	8.14	8.14	8.14	8.14
1314	NASDAQ	FFIC	Fri, Feb 16, 2001	8.22	8.22	8.22	8.22
1313	NASDAQ	FFIC	Thu, Feb 15, 2001	8.33	8.36	8.22	8.22
1312	NASDAQ	FFIC	Wed, Feb 14, 2001	8.06	8.28	8.06	8.28
1311	NASDAQ	FFIC	Tue, Feb 13, 2001	8.11	8.17	8.03	8.17
1310	NASDAQ	FFIC	Mon, Feb 12, 2001	8.00	8.11	8.00	8.06
1309	NASDAQ	FFIC	Fri, Feb 9, 2001	8.00	8.00	8.00	8.00
1308	NASDAQ	FFIC	Thu, Feb 8, 2001	8.05	8.06	8.00	8.00
1307	NASDAQ	FFIC	Wed, Feb 7, 2001	8.00	8.00	8.00	8.00
1306	NASDAQ	FFIC	Tue, Feb 6, 2001	7.95	8.00	7.95	7.95
1305	NASDAQ	FFIC	Mon, Feb 5, 2001	7.95	8.11	7.95	7.95
1304	NASDAQ	FFIC	Fri, Feb 2, 2001	8.03	8.03	7.97	8.00
1303	NASDAQ	FFIC	Thu, Feb 1, 2001	7.95	8.00	7.95	8.00
1302	NASDAQ	FFIC	Wed, Jan 31, 2001	8.17	8.22	7.95	7.95
1301	NASDAQ	FFIC	Tue, Jan 30, 2001	8.17	8.17	8.03	8.06
1300	NASDAQ	FFIC	Mon, Jan 29, 2001	8.14	8.14	8.03	8.06
1299	NASDAQ	FFIC	Fri, Jan 26, 2001	8.17	8.25	8.11	8.14
1298	NASDAQ	FFIC	Thu, Jan 25, 2001	8.08	8.11	8.08	8.11
1297	NASDAQ	FFIC	Wed, Jan 24, 2001	7.97	8.22	7.97	8.06
1296	NASDAQ	FFIC	Tue, Jan 23, 2001	7.98	8.14	7.70	8.14
1295	NASDAQ	FFIC	Mon, Jan 22, 2001	7.83	8.08	7.83	7.95
1294	NASDAQ	FFIC	Fri, Jan 19, 2001	7.70	7.83	7.70	7.70
1293	NASDAQ	FFIC	Thu, Jan 18, 2001	7.67	7.72	7.67	7.70
1292	NASDAQ	FFIC	Wed, Jan 17, 2001	7.58	7.83	7.58	7.83
1291	NASDAQ	FFIC	Tue, Jan 16, 2001	7.97	8.08	7.45	7.56
1290	NASDAQ	FFIC	Fri, Jan 12, 2001	7.89	8.03	7.89	8.03
1289	NASDAQ	FFIC	Thu, Jan 11, 2001	7.78	7.97	7.67	7.97
1288	NASDAQ	FFIC	Wed, Jan 10, 2001	7.56	7.78	7.56	7.78
1287	NASDAQ	FFIC	Tue, Jan 9, 2001	7.33	7.56	7.33	7.56
1286	NASDAQ	FFIC	Mon, Jan 8, 2001	7.70	7.70	7.33	7.47
1285	NASDAQ	FFIC	Fri, Jan 5, 2001	7.39	7.72	7.39	7.72
1284	NASDAQ	FFIC	Thu, Jan 4, 2001	7.34	7.72	7.34	7.45
1283	NASDAQ	FFIC	Wed, Jan 3, 2001	7.45	7.56	7.33	7.33
1282	NASDAQ	FFIC	Tue, Jan 2, 2001	7.75	7.78	7.50	7.56
1281	NASDAQ	FFIC	Fri, Dec 29, 2000	7.81	7.97	7.81	7.97
1280	NASDAQ	FFIC	Thu, Dec 28, 2000	7.17	7.86	7.17	7.78
1279	NASDAQ	FFIC	Wed, Dec 27, 2000	7.00	7.11	7.00	7.06
1278	NASDAQ	FFIC	Tue, Dec 26, 2000	7.00	7.11	6.97	6.97
1277	NASDAQ	FFIC	Fri, Dec 22, 2000	6.95	6.97	6.95	6.95
1276	NASDAQ	FFIC	Thu, Dec 21, 2000	6.97	6.97	6.92	6.92
1275	NASDAQ	FFIC	Wed, Dec 20, 2000	6.92	7.00	6.92	6.95
1274	NASDAQ	FFIC	Tue, Dec 19, 2000	6.90	6.95	6.86	6.95
1273	NASDAQ	FFIC	Mon, Dec 18, 2000	6.86	6.89	6.86	6.89
1272	NASDAQ	FFIC	Fri, Dec 15, 2000	6.86	6.86	6.86	6.86
1271	NASDAQ	FFIC	Thu, Dec 14, 2000	6.95	6.95	6.86	6.86
1270	NASDAQ	FFIC	Tue, Dec 12, 2000	6.86	6.86	6.86	6.86
1269	NASDAQ	FFIC	Mon, Dec 11, 2000	6.89	7.06	6.86	6.86
1268	NASDAQ	FFIC	Fri, Dec 8, 2000	6.89	6.89	6.89	6.89
1267	NASDAQ	FFIC	Thu, Dec 7, 2000	6.81	6.92	6.81	6.86
1266	NASDAQ	FFIC	Wed, Dec 6, 2000	6.86	6.95	6.83	6.83
1265	NASDAQ	FFIC	Tue, Dec 5, 2000	6.89	6.89	6.89	6.89
1264	NASDAQ	FFIC	Mon, Dec 4, 2000	6.78	6.78	6.78	6.78
1263	NASDAQ	FFIC	Fri, Dec 1, 2000	6.89	6.92	6.89	6.92
1262	NASDAQ	FFIC	Thu, Nov 30, 2000	6.83	6.83	6.72	6.78
1261	NASDAQ	FFIC	Wed, Nov 29, 2000	6.72	6.81	6.70	6.70
1260	NASDAQ	FFIC	Tue, Nov 28, 2000	6.72	6.89	6.72	6.75
1259	NASDAQ	FFIC	Mon, Nov 27, 2000	6.86	6.89	6.72	6.72
1258	NASDAQ	FFIC	Fri, Nov 24, 2000	6.83	6.83	6.83	6.83
1257	NASDAQ	FFIC	Wed, Nov 22, 2000	6.83	6.83	6.83	6.83
1256	NASDAQ	FFIC	Mon, Nov 20, 2000	6.83	6.89	6.83	6.86
1255	NASDAQ	FFIC	Fri, Nov 17, 2000	6.83	6.89	6.83	6.83
1254	NASDAQ	FFIC	Thu, Nov 16, 2000	6.83	6.89	6.83	6.89
1253	NASDAQ	FFIC	Wed, Nov 15, 2000	6.83	6.86	6.83	6.86
1252	NASDAQ	FFIC	Tue, Nov 14, 2000	6.89	6.89	6.83	6.83
1251	NASDAQ	FFIC	Mon, Nov 13, 2000	6.83	6.89	6.83	6.89
1250	NASDAQ	FFIC	Fri, Nov 10, 2000	6.83	6.83	6.83	6.83
1249	NASDAQ	FFIC	Thu, Nov 9, 2000	6.81	6.89	6.81	6.89
1248	NASDAQ	FFIC	Wed, Nov 8, 2000	6.81	6.83	6.81	6.83
1247	NASDAQ	FFIC	Tue, Nov 7, 2000	6.83	6.83	6.83	6.83
1246	NASDAQ	FFIC	Fri, Nov 3, 2000	6.86	6.86	6.83	6.83
1245	NASDAQ	FFIC	Thu, Nov 2, 2000	6.83	6.89	6.83	6.83
1244	NASDAQ	FFIC	Wed, Nov 1, 2000	6.78	6.86	6.78	6.81
1243	NASDAQ	FFIC	Tue, Oct 31, 2000	6.81	6.83	6.78	6.78
1242	NASDAQ	FFIC	Mon, Oct 30, 2000	6.75	6.86	6.75	6.86
1241	NASDAQ	FFIC	Fri, Oct 27, 2000	6.78	6.86	6.75	6.78
1240	NASDAQ	FFIC	Thu, Oct 26, 2000	6.75	6.78	6.75	6.75
1239	NASDAQ	FFIC	Wed, Oct 25, 2000	6.78	6.81	6.72	6.78
1238	NASDAQ	FFIC	Tue, Oct 24, 2000	6.81	6.86	6.78	6.78
1237	NASDAQ	FFIC	Mon, Oct 23, 2000	6.89	6.89	6.72	6.78
1236	NASDAQ	FFIC	Fri, Oct 20, 2000	7.00	7.00	6.83	6.83
1235	NASDAQ	FFIC	Thu, Oct 19, 2000	6.92	7.00	6.83	7.00
1234	NASDAQ	FFIC	Wed, Oct 18, 2000	6.89	6.89	6.83	6.89
1233	NASDAQ	FFIC	Tue, Oct 17, 2000	7.00	7.03	6.97	7.00
1232	NASDAQ	FFIC	Mon, Oct 16, 2000	6.97	6.97	6.97	6.97
1231	NASDAQ	FFIC	Fri, Oct 13, 2000	6.97	6.97	6.97	6.97
1230	NASDAQ	FFIC	Thu, Oct 12, 2000	6.97	7.00	6.97	7.00
1229	NASDAQ	FFIC	Wed, Oct 11, 2000	7.03	7.06	6.97	7.00
1228	NASDAQ	FFIC	Tue, Oct 10, 2000	7.17	7.17	7.03	7.03
1227	NASDAQ	FFIC	Mon, Oct 9, 2000	7.14	7.17	7.03	7.06
1226	NASDAQ	FFIC	Fri, Oct 6, 2000	7.11	7.11	7.03	7.06
1225	NASDAQ	FFIC	Thu, Oct 5, 2000	7.08	7.17	7.08	7.17
1224	NASDAQ	FFIC	Wed, Oct 4, 2000	7.11	7.11	7.06	7.11
1223	NASDAQ	FFIC	Tue, Oct 3, 2000	7.11	7.11	7.06	7.06
1222	NASDAQ	FFIC	Mon, Oct 2, 2000	7.14	7.17	7.03	7.06
1221	NASDAQ	FFIC	Fri, Sep 29, 2000	7.08	7.33	7.06	7.06
1220	NASDAQ	FFIC	Thu, Sep 28, 2000	7.03	7.06	7.00	7.06
1219	NASDAQ	FFIC	Wed, Sep 27, 2000	6.95	7.00	6.95	7.00
1218	NASDAQ	FFIC	Tue, Sep 26, 2000	6.97	6.97	6.92	6.95
1217	NASDAQ	FFIC	Mon, Sep 25, 2000	7.00	7.00	6.92	6.92
1216	NASDAQ	FFIC	Fri, Sep 22, 2000	6.89	7.06	6.83	6.95
1215	NASDAQ	FFIC	Thu, Sep 21, 2000	7.00	7.06	7.00	7.00
1214	NASDAQ	FFIC	Wed, Sep 20, 2000	6.83	7.00	6.83	6.92
1213	NASDAQ	FFIC	Tue, Sep 19, 2000	7.00	7.00	6.89	6.89
1212	NASDAQ	FFIC	Mon, Sep 18, 2000	7.08	7.08	6.92	6.92
1211	NASDAQ	FFIC	Fri, Sep 15, 2000	6.97	7.17	6.97	7.06
1210	NASDAQ	FFIC	Thu, Sep 14, 2000	7.03	7.06	6.97	6.97
1209	NASDAQ	FFIC	Wed, Sep 13, 2000	6.89	6.97	6.89	6.97
1208	NASDAQ	FFIC	Tue, Sep 12, 2000	6.83	6.89	6.75	6.81
1207	NASDAQ	FFIC	Mon, Sep 11, 2000	6.75	6.78	6.75	6.78
1206	NASDAQ	FFIC	Fri, Sep 8, 2000	6.75	6.78	6.75	6.78
1205	NASDAQ	FFIC	Thu, Sep 7, 2000	6.72	6.83	6.72	6.83
1204	NASDAQ	FFIC	Wed, Sep 6, 2000	6.72	6.78	6.72	6.72
1203	NASDAQ	FFIC	Tue, Sep 5, 2000	6.72	6.89	6.72	6.72
1202	NASDAQ	FFIC	Fri, Sep 1, 2000	6.72	6.89	6.72	6.72
1201	NASDAQ	FFIC	Thu, Aug 31, 2000	6.72	6.78	6.67	6.70
1200	NASDAQ	FFIC	Wed, Aug 30, 2000	6.72	6.83	6.72	6.72
1199	NASDAQ	FFIC	Tue, Aug 29, 2000	6.72	6.78	6.72	6.72
1198	NASDAQ	FFIC	Mon, Aug 28, 2000	6.83	6.83	6.81	6.81
1197	NASDAQ	FFIC	Fri, Aug 25, 2000	6.83	6.83	6.67	6.78
1196	NASDAQ	FFIC	Thu, Aug 24, 2000	6.95	6.95	6.89	6.89
1195	NASDAQ	FFIC	Wed, Aug 23, 2000	6.95	6.95	6.95	6.95
1194	NASDAQ	FFIC	Tue, Aug 22, 2000	6.83	7.00	6.83	6.92
1193	NASDAQ	FFIC	Mon, Aug 21, 2000	6.95	7.08	6.89	6.89
1192	NASDAQ	FFIC	Fri, Aug 18, 2000	7.06	7.11	7.06	7.08
1191	NASDAQ	FFIC	Thu, Aug 17, 2000	6.89	7.00	6.89	7.00
1190	NASDAQ	FFIC	Tue, Aug 15, 2000	6.89	6.89	6.89	6.89
1189	NASDAQ	FFIC	Mon, Aug 14, 2000	6.89	7.00	6.83	7.00
1188	NASDAQ	FFIC	Fri, Aug 11, 2000	6.83	6.83	6.83	6.83
1187	NASDAQ	FFIC	Thu, Aug 10, 2000	6.83	6.89	6.83	6.83
1186	NASDAQ	FFIC	Wed, Aug 9, 2000	6.83	6.83	6.83	6.83
1185	NASDAQ	FFIC	Mon, Aug 7, 2000	6.81	6.95	6.81	6.95
1184	NASDAQ	FFIC	Fri, Aug 4, 2000	6.85	6.89	6.81	6.81
1183	NASDAQ	FFIC	Thu, Aug 3, 2000	6.83	6.89	6.81	6.81
1182	NASDAQ	FFIC	Wed, Aug 2, 2000	6.78	6.83	6.78	6.78
1181	NASDAQ	FFIC	Tue, Aug 1, 2000	6.78	6.95	6.78	6.95
1180	NASDAQ	FFIC	Mon, Jul 31, 2000	6.78	6.89	6.78	6.83
1179	NASDAQ	FFIC	Fri, Jul 28, 2000	6.81	6.81	6.78	6.78
1178	NASDAQ	FFIC	Thu, Jul 27, 2000	6.89	6.95	6.78	6.78
1177	NASDAQ	FFIC	Wed, Jul 26, 2000	6.83	6.83	6.67	6.67
1176	NASDAQ	FFIC	Tue, Jul 25, 2000	6.70	6.95	6.67	6.95
1175	NASDAQ	FFIC	Mon, Jul 24, 2000	6.61	6.70	6.61	6.70
1174	NASDAQ	FFIC	Fri, Jul 21, 2000	6.81	7.00	6.53	6.61
1173	NASDAQ	FFIC	Thu, Jul 20, 2000	6.97	7.01	6.89	6.89
1172	NASDAQ	FFIC	Wed, Jul 19, 2000	6.97	7.00	6.97	6.97
1171	NASDAQ	FFIC	Tue, Jul 18, 2000	7.00	7.06	6.97	7.03
1170	NASDAQ	FFIC	Mon, Jul 17, 2000	6.97	7.11	6.97	7.11
1169	NASDAQ	FFIC	Fri, Jul 14, 2000	6.97	7.10	6.97	7.00
1168	NASDAQ	FFIC	Thu, Jul 13, 2000	6.97	7.11	6.97	6.97
1167	NASDAQ	FFIC	Wed, Jul 12, 2000	6.89	7.00	6.89	7.00
1166	NASDAQ	FFIC	Tue, Jul 11, 2000	7.00	7.00	6.81	6.83
1165	NASDAQ	FFIC	Mon, Jul 10, 2000	6.81	7.00	6.81	7.00
1164	NASDAQ	FFIC	Thu, Jul 6, 2000	6.78	6.83	6.78	6.78
1163	NASDAQ	FFIC	Wed, Jul 5, 2000	6.78	6.81	6.78	6.81
1162	NASDAQ	FFIC	Mon, Jul 3, 2000	6.89	6.89	6.78	6.81
1161	NASDAQ	FFIC	Fri, Jun 30, 2000	6.72	6.89	6.72	6.78
1160	NASDAQ	FFIC	Thu, Jun 29, 2000	6.75	6.83	6.70	6.78
1159	NASDAQ	FFIC	Wed, Jun 28, 2000	6.67	6.78	6.67	6.78
1158	NASDAQ	FFIC	Tue, Jun 27, 2000	6.72	6.75	6.64	6.72
1157	NASDAQ	FFIC	Mon, Jun 26, 2000	6.64	6.67	6.64	6.67
1156	NASDAQ	FFIC	Fri, Jun 23, 2000	6.64	6.64	6.64	6.64
1155	NASDAQ	FFIC	Thu, Jun 22, 2000	6.64	6.67	6.64	6.67
1154	NASDAQ	FFIC	Tue, Jun 20, 2000	6.64	6.64	6.64	6.64
1153	NASDAQ	FFIC	Mon, Jun 19, 2000	6.67	6.78	6.64	6.67
1152	NASDAQ	FFIC	Fri, Jun 16, 2000	6.61	6.67	6.61	6.61
1151	NASDAQ	FFIC	Thu, Jun 15, 2000	6.61	6.67	6.61	6.67
1150	NASDAQ	FFIC	Wed, Jun 14, 2000	6.56	6.67	6.56	6.67
1149	NASDAQ	FFIC	Tue, Jun 13, 2000	6.53	6.53	6.53	6.53
1148	NASDAQ	FFIC	Mon, Jun 12, 2000	6.53	6.56	6.53	6.56
1147	NASDAQ	FFIC	Fri, Jun 9, 2000	6.53	6.56	6.50	6.56
1146	NASDAQ	FFIC	Thu, Jun 8, 2000	6.58	6.58	6.53	6.56
1145	NASDAQ	FFIC	Wed, Jun 7, 2000	6.53	6.56	6.53	6.56
1144	NASDAQ	FFIC	Tue, Jun 6, 2000	6.50	6.53	6.50	6.53
1143	NASDAQ	FFIC	Mon, Jun 5, 2000	6.50	6.61	6.50	6.56
1142	NASDAQ	FFIC	Fri, Jun 2, 2000	6.36	6.50	6.36	6.50
1141	NASDAQ	FFIC	Thu, Jun 1, 2000	6.39	6.42	6.36	6.36
1140	NASDAQ	FFIC	Wed, May 31, 2000	6.50	6.50	6.39	6.39
1139	NASDAQ	FFIC	Tue, May 30, 2000	6.67	6.67	6.45	6.50
1138	NASDAQ	FFIC	Fri, May 26, 2000	6.67	6.67	6.67	6.67
1137	NASDAQ	FFIC	Thu, May 25, 2000	6.86	6.86	6.67	6.83
1136	NASDAQ	FFIC	Wed, May 24, 2000	6.45	6.78	6.45	6.56
1135	NASDAQ	FFIC	Tue, May 23, 2000	6.33	6.45	6.33	6.45
1134	NASDAQ	FFIC	Mon, May 22, 2000	6.33	6.33	6.20	6.33
1133	NASDAQ	FFIC	Fri, May 19, 2000	6.28	6.28	6.25	6.28
1132	NASDAQ	FFIC	Thu, May 18, 2000	6.50	6.50	6.33	6.33
1131	NASDAQ	FFIC	Wed, May 17, 2000	6.39	6.50	6.39	6.50
1130	NASDAQ	FFIC	Tue, May 16, 2000	6.45	6.45	6.33	6.33
1129	NASDAQ	FFIC	Mon, May 15, 2000	6.36	6.56	6.17	6.33
1128	NASDAQ	FFIC	Fri, May 12, 2000	6.39	6.39	6.33	6.33
1127	NASDAQ	FFIC	Thu, May 11, 2000	6.28	6.36	6.28	6.36
1126	NASDAQ	FFIC	Wed, May 10, 2000	6.22	6.22	6.22	6.22
1125	NASDAQ	FFIC	Tue, May 9, 2000	6.17	6.45	6.06	6.45
1124	NASDAQ	FFIC	Mon, May 8, 2000	6.06	6.17	6.00	6.06
1123	NASDAQ	FFIC	Fri, May 5, 2000	6.17	6.17	6.06	6.06
1122	NASDAQ	FFIC	Thu, May 4, 2000	6.06	6.22	6.06	6.17
1121	NASDAQ	FFIC	Wed, May 3, 2000	6.11	6.14	6.06	6.06
1120	NASDAQ	FFIC	Tue, May 2, 2000	6.11	6.22	6.11	6.11
1119	NASDAQ	FFIC	Mon, May 1, 2000	6.22	6.22	6.17	6.17
1118	NASDAQ	FFIC	Fri, Apr 28, 2000	6.00	6.22	6.00	6.22
1117	NASDAQ	FFIC	Thu, Apr 27, 2000	6.22	6.22	5.95	6.00
1116	NASDAQ	FFIC	Wed, Apr 26, 2000	6.00	6.11	6.00	6.06
1115	NASDAQ	FFIC	Tue, Apr 25, 2000	5.72	6.00	5.72	5.95
1114	NASDAQ	FFIC	Mon, Apr 24, 2000	5.67	5.92	5.67	5.89
1113	NASDAQ	FFIC	Thu, Apr 20, 2000	5.89	5.89	5.67	5.83
1112	NASDAQ	FFIC	Wed, Apr 19, 2000	5.78	5.78	5.78	5.78
1111	NASDAQ	FFIC	Tue, Apr 18, 2000	5.61	5.78	5.61	5.78
1110	NASDAQ	FFIC	Mon, Apr 17, 2000	5.83	6.00	5.56	5.56
1109	NASDAQ	FFIC	Fri, Apr 14, 2000	5.89	5.89	5.83	5.83
1108	NASDAQ	FFIC	Thu, Apr 13, 2000	5.89	5.89	5.83	5.83
1107	NASDAQ	FFIC	Wed, Apr 12, 2000	5.95	5.95	5.95	5.95
1106	NASDAQ	FFIC	Tue, Apr 11, 2000	6.00	6.17	6.00	6.00
1105	NASDAQ	FFIC	Mon, Apr 10, 2000	6.17	6.17	5.95	6.00
1104	NASDAQ	FFIC	Fri, Apr 7, 2000	6.33	6.39	6.17	6.17
1103	NASDAQ	FFIC	Thu, Apr 6, 2000	6.28	6.36	6.28	6.33
1102	NASDAQ	FFIC	Wed, Apr 5, 2000	6.28	6.49	6.28	6.28
1101	NASDAQ	FFIC	Tue, Apr 4, 2000	6.39	6.50	6.39	6.50
1100	NASDAQ	FFIC	Mon, Apr 3, 2000	6.17	6.50	6.17	6.50
1099	NASDAQ	FFIC	Fri, Mar 31, 2000	6.17	6.17	5.95	6.03
1098	NASDAQ	FFIC	Thu, Mar 30, 2000	6.00	6.11	6.00	6.11
1097	NASDAQ	FFIC	Wed, Mar 29, 2000	6.22	6.22	5.92	5.92
1096	NASDAQ	FFIC	Tue, Mar 28, 2000	6.11	6.14	6.00	6.00
1095	NASDAQ	FFIC	Mon, Mar 27, 2000	6.11	6.22	6.06	6.17
1094	NASDAQ	FFIC	Fri, Mar 24, 2000	6.00	6.11	6.00	6.06
1093	NASDAQ	FFIC	Thu, Mar 23, 2000	6.00	6.07	5.92	5.92
1092	NASDAQ	FFIC	Wed, Mar 22, 2000	6.00	6.22	6.00	6.11
1091	NASDAQ	FFIC	Tue, Mar 21, 2000	6.22	6.22	6.00	6.00
1090	NASDAQ	FFIC	Mon, Mar 20, 2000	5.95	6.06	5.95	6.00
1089	NASDAQ	FFIC	Fri, Mar 17, 2000	6.00	6.06	5.95	6.06
1088	NASDAQ	FFIC	Thu, Mar 16, 2000	6.06	6.06	6.00	6.03
1087	NASDAQ	FFIC	Wed, Mar 15, 2000	6.00	6.03	6.00	6.00
1086	NASDAQ	FFIC	Tue, Mar 14, 2000	6.00	6.00	6.00	6.00
1085	NASDAQ	FFIC	Mon, Mar 13, 2000	6.00	6.06	6.00	6.00
1084	NASDAQ	FFIC	Fri, Mar 10, 2000	6.03	6.06	6.03	6.06
1083	NASDAQ	FFIC	Thu, Mar 9, 2000	6.17	6.17	6.17	6.17
1082	NASDAQ	FFIC	Wed, Mar 8, 2000	6.22	6.28	6.08	6.08
1081	NASDAQ	FFIC	Tue, Mar 7, 2000	6.22	6.25	6.20	6.22
1080	NASDAQ	FFIC	Mon, Mar 6, 2000	6.06	6.22	6.03	6.20
1079	NASDAQ	FFIC	Fri, Mar 3, 2000	6.11	6.11	6.03	6.06
1078	NASDAQ	FFIC	Thu, Mar 2, 2000	6.17	6.22	6.17	6.22
1077	NASDAQ	FFIC	Wed, Mar 1, 2000	6.50	6.50	6.17	6.17
1076	NASDAQ	FFIC	Tue, Feb 29, 2000	6.50	6.50	6.22	6.22
1075	NASDAQ	FFIC	Mon, Feb 28, 2000	6.56	6.65	6.56	6.56
1074	NASDAQ	FFIC	Fri, Feb 25, 2000	6.58	6.72	6.56	6.67
1073	NASDAQ	FFIC	Thu, Feb 24, 2000	6.08	6.72	6.08	6.70
1072	NASDAQ	FFIC	Wed, Feb 23, 2000	5.89	6.72	5.89	6.72
1071	NASDAQ	FFIC	Tue, Feb 22, 2000	5.78	5.83	5.78	5.83
1070	NASDAQ	FFIC	Fri, Feb 18, 2000	5.70	5.83	5.67	5.78
1069	NASDAQ	FFIC	Thu, Feb 17, 2000	5.67	5.70	5.67	5.70
1068	NASDAQ	FFIC	Wed, Feb 16, 2000	5.78	5.78	5.72	5.78
1067	NASDAQ	FFIC	Tue, Feb 15, 2000	5.67	5.72	5.67	5.72
1066	NASDAQ	FFIC	Mon, Feb 14, 2000	5.67	5.70	5.67	5.70
1065	NASDAQ	FFIC	Fri, Feb 11, 2000	5.67	5.72	5.67	5.67
1064	NASDAQ	FFIC	Thu, Feb 10, 2000	5.67	5.75	5.67	5.67
1063	NASDAQ	FFIC	Wed, Feb 9, 2000	5.78	5.83	5.72	5.72
1062	NASDAQ	FFIC	Tue, Feb 8, 2000	5.78	5.83	5.78	5.78
1061	NASDAQ	FFIC	Mon, Feb 7, 2000	5.78	5.78	5.78	5.78
1060	NASDAQ	FFIC	Fri, Feb 4, 2000	5.78	5.83	5.78	5.78
1059	NASDAQ	FFIC	Thu, Feb 3, 2000	5.81	5.83	5.78	5.81
1058	NASDAQ	FFIC	Wed, Feb 2, 2000	5.78	5.83	5.78	5.79
1057	NASDAQ	FFIC	Tue, Feb 1, 2000	5.78	5.81	5.78	5.81
1056	NASDAQ	FFIC	Mon, Jan 31, 2000	5.83	5.83	5.81	5.81
1055	NASDAQ	FFIC	Fri, Jan 28, 2000	5.78	5.83	5.72	5.78
1054	NASDAQ	FFIC	Thu, Jan 27, 2000	5.78	5.89	5.78	5.83
1053	NASDAQ	FFIC	Wed, Jan 26, 2000	5.78	5.78	5.72	5.72
1052	NASDAQ	FFIC	Tue, Jan 25, 2000	5.92	5.92	5.83	5.83
1051	NASDAQ	FFIC	Mon, Jan 24, 2000	5.86	5.95	5.83	5.89
1050	NASDAQ	FFIC	Fri, Jan 21, 2000	5.89	6.00	5.86	5.97
1049	NASDAQ	FFIC	Thu, Jan 20, 2000	6.00	6.00	5.95	5.95
1048	NASDAQ	FFIC	Wed, Jan 19, 2000	6.00	6.17	6.00	6.17
1047	NASDAQ	FFIC	Tue, Jan 18, 2000	6.17	6.17	6.00	6.17
1046	NASDAQ	FFIC	Fri, Jan 14, 2000	6.25	6.25	6.00	6.00
1045	NASDAQ	FFIC	Thu, Jan 13, 2000	6.11	6.33	5.95	6.25
1044	NASDAQ	FFIC	Wed, Jan 12, 2000	6.33	6.45	5.89	5.92
1043	NASDAQ	FFIC	Tue, Jan 11, 2000	6.39	6.39	6.33	6.33
1042	NASDAQ	FFIC	Mon, Jan 10, 2000	6.56	6.56	6.39	6.39
1041	NASDAQ	FFIC	Fri, Jan 7, 2000	6.11	6.78	6.00	6.56
1040	NASDAQ	FFIC	Thu, Jan 6, 2000	6.11	6.22	5.83	6.22
1039	NASDAQ	FFIC	Wed, Jan 5, 2000	6.22	6.22	6.00	6.11
1038	NASDAQ	FFIC	Tue, Jan 4, 2000	6.53	6.61	6.22	6.22
1037	NASDAQ	FFIC	Mon, Jan 3, 2000	6.61	6.67	6.58	6.58
1036	NASDAQ	FFIC	Fri, Dec 31, 1999	6.72	6.81	6.58	6.58
1035	NASDAQ	FFIC	Thu, Dec 30, 1999	6.64	6.72	6.58	6.67
1034	NASDAQ	FFIC	Wed, Dec 29, 1999	6.75	6.89	6.56	6.58
1033	NASDAQ	FFIC	Tue, Dec 28, 1999	6.83	6.83	6.67	6.67
1032	NASDAQ	FFIC	Mon, Dec 27, 1999	6.88	6.92	6.83	6.83
1031	NASDAQ	FFIC	Thu, Dec 23, 1999	7.03	7.03	6.83	6.89
1030	NASDAQ	FFIC	Wed, Dec 22, 1999	7.22	7.33	7.03	7.03
1029	NASDAQ	FFIC	Tue, Dec 21, 1999	7.25	7.45	7.17	7.39
1028	NASDAQ	FFIC	Mon, Dec 20, 1999	6.97	7.56	6.95	7.50
1027	NASDAQ	FFIC	Fri, Dec 17, 1999	6.95	7.03	6.95	7.03
1026	NASDAQ	FFIC	Thu, Dec 16, 1999	6.89	7.00	6.86	6.95
1025	NASDAQ	FFIC	Wed, Dec 15, 1999	6.89	7.00	6.89	6.89
1024	NASDAQ	FFIC	Tue, Dec 14, 1999	6.95	7.11	6.89	6.92
1023	NASDAQ	FFIC	Mon, Dec 13, 1999	6.95	7.03	6.95	6.95
1022	NASDAQ	FFIC	Fri, Dec 10, 1999	6.95	7.08	6.95	6.95
1021	NASDAQ	FFIC	Thu, Dec 9, 1999	6.95	6.97	6.95	6.97
1020	NASDAQ	FFIC	Wed, Dec 8, 1999	7.06	7.06	6.95	6.95
1019	NASDAQ	FFIC	Tue, Dec 7, 1999	7.06	7.06	7.06	7.06
1018	NASDAQ	FFIC	Mon, Dec 6, 1999	7.06	7.06	7.06	7.06
1017	NASDAQ	FFIC	Fri, Dec 3, 1999	7.06	7.06	7.06	7.06
1016	NASDAQ	FFIC	Thu, Dec 2, 1999	7.06	7.13	7.00	7.13
1015	NASDAQ	FFIC	Wed, Dec 1, 1999	7.06	7.22	7.00	7.00
1014	NASDAQ	FFIC	Tue, Nov 30, 1999	7.00	7.08	6.95	7.08
1013	NASDAQ	FFIC	Mon, Nov 29, 1999	7.00	7.00	7.00	7.00
1012	NASDAQ	FFIC	Fri, Nov 26, 1999	7.33	7.33	7.00	7.00
1011	NASDAQ	FFIC	Wed, Nov 24, 1999	7.17	7.22	7.00	7.00
1010	NASDAQ	FFIC	Tue, Nov 23, 1999	7.20	7.33	7.11	7.11
1009	NASDAQ	FFIC	Mon, Nov 22, 1999	7.17	7.22	7.00	7.17
1008	NASDAQ	FFIC	Fri, Nov 19, 1999	7.17	7.17	7.11	7.17
1007	NASDAQ	FFIC	Thu, Nov 18, 1999	7.17	7.17	7.17	7.17
1006	NASDAQ	FFIC	Wed, Nov 17, 1999	7.25	7.28	7.17	7.17
1005	NASDAQ	FFIC	Tue, Nov 16, 1999	7.22	7.33	7.22	7.28
1004	NASDAQ	FFIC	Mon, Nov 15, 1999	7.11	7.28	7.11	7.11
1003	NASDAQ	FFIC	Fri, Nov 12, 1999	7.11	7.31	7.11	7.11
1002	NASDAQ	FFIC	Thu, Nov 11, 1999	7.17	7.33	7.00	7.17
1001	NASDAQ	FFIC	Wed, Nov 10, 1999	7.17	7.33	7.17	7.17
1000	NASDAQ	FFIC	Tue, Nov 9, 1999	7.17	7.31	7.17	7.17
999	NASDAQ	FFIC	Mon, Nov 8, 1999	7.17	7.39	7.17	7.39
998	NASDAQ	FFIC	Fri, Nov 5, 1999	7.17	7.45	7.17	7.20
997	NASDAQ	FFIC	Thu, Nov 4, 1999	7.39	7.45	7.22	7.31
996	NASDAQ	FFIC	Wed, Nov 3, 1999	7.53	7.53	7.39	7.39
995	NASDAQ	FFIC	Tue, Nov 2, 1999	7.11	7.53	7.06	7.45
994	NASDAQ	FFIC	Mon, Nov 1, 1999	6.97	7.06	6.97	7.00
993	NASDAQ	FFIC	Fri, Oct 29, 1999	7.00	7.00	6.89	6.97
992	NASDAQ	FFIC	Thu, Oct 28, 1999	6.67	7.06	6.67	6.89
991	NASDAQ	FFIC	Wed, Oct 27, 1999	6.64	6.89	6.64	6.67
990	NASDAQ	FFIC	Tue, Oct 26, 1999	6.72	6.75	6.56	6.67
989	NASDAQ	FFIC	Mon, Oct 25, 1999	6.61	6.67	6.61	6.67
988	NASDAQ	FFIC	Fri, Oct 22, 1999	6.67	6.67	6.45	6.58
987	NASDAQ	FFIC	Thu, Oct 21, 1999	6.61	6.67	6.39	6.39
986	NASDAQ	FFIC	Wed, Oct 20, 1999	6.67	6.72	6.67	6.72
985	NASDAQ	FFIC	Tue, Oct 19, 1999	6.89	6.89	6.56	6.56
984	NASDAQ	FFIC	Mon, Oct 18, 1999	6.72	6.72	6.61	6.61
983	NASDAQ	FFIC	Fri, Oct 15, 1999	6.72	6.75	6.72	6.72
982	NASDAQ	FFIC	Thu, Oct 14, 1999	6.83	6.89	6.78	6.83
981	NASDAQ	FFIC	Wed, Oct 13, 1999	6.83	6.83	6.83	6.83
980	NASDAQ	FFIC	Tue, Oct 12, 1999	6.89	7.00	6.89	6.89
979	NASDAQ	FFIC	Mon, Oct 11, 1999	6.95	7.00	6.95	6.95
978	NASDAQ	FFIC	Fri, Oct 8, 1999	6.95	7.00	6.89	7.00
977	NASDAQ	FFIC	Thu, Oct 7, 1999	6.95	6.95	6.95	6.95
976	NASDAQ	FFIC	Wed, Oct 6, 1999	7.11	7.11	6.95	6.95
975	NASDAQ	FFIC	Tue, Oct 5, 1999	7.11	7.11	6.95	6.95
974	NASDAQ	FFIC	Mon, Oct 4, 1999	7.11	7.11	7.11	7.11
973	NASDAQ	FFIC	Fri, Oct 1, 1999	7.28	7.28	7.11	7.20
972	NASDAQ	FFIC	Thu, Sep 30, 1999	7.17	7.20	7.14	7.14
971	NASDAQ	FFIC	Wed, Sep 29, 1999	7.39	7.39	7.17	7.22
970	NASDAQ	FFIC	Tue, Sep 28, 1999	7.22	7.39	7.17	7.17
969	NASDAQ	FFIC	Mon, Sep 27, 1999	7.33	7.45	7.17	7.17
968	NASDAQ	FFIC	Fri, Sep 24, 1999	7.22	7.22	7.06	7.11
967	NASDAQ	FFIC	Thu, Sep 23, 1999	7.22	7.22	7.22	7.22
966	NASDAQ	FFIC	Wed, Sep 22, 1999	7.45	7.45	7.22	7.22
965	NASDAQ	FFIC	Tue, Sep 21, 1999	7.64	7.67	7.50	7.50
964	NASDAQ	FFIC	Mon, Sep 20, 1999	7.64	7.67	7.64	7.67
963	NASDAQ	FFIC	Fri, Sep 17, 1999	7.64	7.67	7.64	7.64
962	NASDAQ	FFIC	Thu, Sep 16, 1999	7.64	7.83	7.64	7.67
961	NASDAQ	FFIC	Wed, Sep 15, 1999	7.64	7.64	7.64	7.64
960	NASDAQ	FFIC	Tue, Sep 14, 1999	7.64	7.83	7.64	7.78
959	NASDAQ	FFIC	Mon, Sep 13, 1999	7.67	7.89	7.64	7.78
958	NASDAQ	FFIC	Fri, Sep 10, 1999	7.64	7.89	7.64	7.67
957	NASDAQ	FFIC	Thu, Sep 9, 1999	7.89	7.89	7.64	7.81
956	NASDAQ	FFIC	Wed, Sep 8, 1999	7.64	7.78	7.64	7.78
955	NASDAQ	FFIC	Tue, Sep 7, 1999	7.83	7.86	7.70	7.72
954	NASDAQ	FFIC	Fri, Sep 3, 1999	7.64	7.78	7.64	7.78
953	NASDAQ	FFIC	Thu, Sep 2, 1999	7.61	7.78	7.56	7.78
952	NASDAQ	FFIC	Wed, Sep 1, 1999	7.39	7.72	7.28	7.67
951	NASDAQ	FFIC	Tue, Aug 31, 1999	7.28	7.50	7.28	7.39
950	NASDAQ	FFIC	Mon, Aug 30, 1999	7.11	7.56	7.11	7.39
949	NASDAQ	FFIC	Fri, Aug 27, 1999	7.11	7.11	7.03	7.06
948	NASDAQ	FFIC	Thu, Aug 26, 1999	7.00	7.00	7.00	7.00
947	NASDAQ	FFIC	Wed, Aug 25, 1999	7.00	7.00	7.00	7.00
946	NASDAQ	FFIC	Tue, Aug 24, 1999	7.00	7.14	7.00	7.06
945	NASDAQ	FFIC	Mon, Aug 23, 1999	7.00	7.00	7.00	7.00
944	NASDAQ	FFIC	Fri, Aug 20, 1999	7.00	7.06	7.00	7.06
943	NASDAQ	FFIC	Thu, Aug 19, 1999	7.00	7.06	7.00	7.06
942	NASDAQ	FFIC	Wed, Aug 18, 1999	7.08	7.08	7.00	7.00
941	NASDAQ	FFIC	Tue, Aug 17, 1999	7.00	7.14	7.00	7.06
940	NASDAQ	FFIC	Mon, Aug 16, 1999	6.95	7.00	6.95	7.00
939	NASDAQ	FFIC	Fri, Aug 13, 1999	7.00	7.06	7.00	7.00
938	NASDAQ	FFIC	Thu, Aug 12, 1999	7.00	7.06	7.00	7.03
937	NASDAQ	FFIC	Wed, Aug 11, 1999	7.00	7.06	7.00	7.00
936	NASDAQ	FFIC	Tue, Aug 10, 1999	7.06	7.17	7.00	7.00
935	NASDAQ	FFIC	Mon, Aug 9, 1999	7.06	7.06	7.06	7.06
934	NASDAQ	FFIC	Fri, Aug 6, 1999	7.17	7.17	7.06	7.06
933	NASDAQ	FFIC	Thu, Aug 5, 1999	7.11	7.17	7.06	7.06
932	NASDAQ	FFIC	Wed, Aug 4, 1999	7.11	7.17	7.11	7.11
931	NASDAQ	FFIC	Tue, Aug 3, 1999	7.11	7.22	7.11	7.11
930	NASDAQ	FFIC	Mon, Aug 2, 1999	7.22	7.22	7.11	7.11
929	NASDAQ	FFIC	Fri, Jul 30, 1999	7.11	7.17	7.11	7.17
928	NASDAQ	FFIC	Thu, Jul 29, 1999	7.11	7.11	7.11	7.11
927	NASDAQ	FFIC	Wed, Jul 28, 1999	7.11	7.17	7.11	7.11
926	NASDAQ	FFIC	Tue, Jul 27, 1999	7.06	7.17	7.06	7.11
925	NASDAQ	FFIC	Mon, Jul 26, 1999	7.06	7.33	7.06	7.06
924	NASDAQ	FFIC	Fri, Jul 23, 1999	7.11	7.11	7.11	7.11
923	NASDAQ	FFIC	Thu, Jul 22, 1999	7.06	7.11	7.06	7.08
922	NASDAQ	FFIC	Wed, Jul 21, 1999	7.00	7.17	7.00	7.06
921	NASDAQ	FFIC	Tue, Jul 20, 1999	7.11	7.22	7.00	7.22
920	NASDAQ	FFIC	Mon, Jul 19, 1999	7.00	7.39	7.00	7.25
919	NASDAQ	FFIC	Fri, Jul 16, 1999	7.11	7.17	7.06	7.06
918	NASDAQ	FFIC	Thu, Jul 15, 1999	7.22	7.22	7.22	7.22
917	NASDAQ	FFIC	Wed, Jul 14, 1999	7.06	7.33	7.06	7.22
916	NASDAQ	FFIC	Tue, Jul 13, 1999	7.22	7.39	7.11	7.39
915	NASDAQ	FFIC	Mon, Jul 12, 1999	7.11	7.28	7.06	7.28
914	NASDAQ	FFIC	Fri, Jul 9, 1999	7.22	7.33	7.22	7.22
913	NASDAQ	FFIC	Thu, Jul 8, 1999	7.36	7.39	7.22	7.22
912	NASDAQ	FFIC	Wed, Jul 7, 1999	7.78	7.78	7.28	7.28
911	NASDAQ	FFIC	Tue, Jul 6, 1999	7.67	8.50	7.33	7.33
910	NASDAQ	FFIC	Fri, Jul 2, 1999	7.08	7.72	7.08	7.67
909	NASDAQ	FFIC	Thu, Jul 1, 1999	6.83	7.06	6.83	7.06
908	NASDAQ	FFIC	Wed, Jun 30, 1999	6.78	6.95	6.78	6.83
907	NASDAQ	FFIC	Tue, Jun 29, 1999	6.95	6.95	6.78	6.89
906	NASDAQ	FFIC	Mon, Jun 28, 1999	6.64	6.78	6.64	6.72
905	NASDAQ	FFIC	Fri, Jun 25, 1999	6.78	6.89	6.78	6.89
904	NASDAQ	FFIC	Thu, Jun 24, 1999	6.72	6.72	6.72	6.72
903	NASDAQ	FFIC	Wed, Jun 23, 1999	6.72	6.81	6.67	6.78
902	NASDAQ	FFIC	Tue, Jun 22, 1999	6.58	6.78	6.58	6.64
901	NASDAQ	FFIC	Mon, Jun 21, 1999	6.50	6.64	6.50	6.64
900	NASDAQ	FFIC	Fri, Jun 18, 1999	6.56	6.56	6.50	6.56
899	NASDAQ	FFIC	Thu, Jun 17, 1999	6.50	6.58	6.50	6.50
898	NASDAQ	FFIC	Wed, Jun 16, 1999	6.45	6.56	6.33	6.53
897	NASDAQ	FFIC	Tue, Jun 15, 1999	6.33	6.39	6.33	6.33
896	NASDAQ	FFIC	Mon, Jun 14, 1999	6.33	6.42	6.33	6.33
895	NASDAQ	FFIC	Fri, Jun 11, 1999	6.45	6.56	6.33	6.45
894	NASDAQ	FFIC	Thu, Jun 10, 1999	6.45	6.47	6.45	6.47
893	NASDAQ	FFIC	Wed, Jun 9, 1999	6.56	6.61	6.45	6.45
892	NASDAQ	FFIC	Tue, Jun 8, 1999	6.53	6.56	6.53	6.56
891	NASDAQ	FFIC	Mon, Jun 7, 1999	6.61	6.61	6.53	6.53
890	NASDAQ	FFIC	Fri, Jun 4, 1999	6.53	6.53	6.53	6.53
889	NASDAQ	FFIC	Thu, Jun 3, 1999	6.50	6.64	6.50	6.64
888	NASDAQ	FFIC	Wed, Jun 2, 1999	6.56	6.56	6.50	6.56
887	NASDAQ	FFIC	Tue, Jun 1, 1999	6.61	6.67	6.56	6.56
886	NASDAQ	FFIC	Fri, May 28, 1999	6.56	6.61	6.56	6.56
885	NASDAQ	FFIC	Thu, May 27, 1999	6.61	6.75	6.61	6.61
884	NASDAQ	FFIC	Wed, May 26, 1999	6.56	6.78	6.56	6.75
883	NASDAQ	FFIC	Tue, May 25, 1999	6.50	6.67	6.50	6.64
882	NASDAQ	FFIC	Mon, May 24, 1999	6.50	6.78	6.50	6.50
881	NASDAQ	FFIC	Fri, May 21, 1999	6.58	6.64	6.50	6.50
880	NASDAQ	FFIC	Thu, May 20, 1999	6.50	6.61	6.50	6.56
879	NASDAQ	FFIC	Wed, May 19, 1999	6.67	6.67	6.61	6.61
878	NASDAQ	FFIC	Tue, May 18, 1999	6.67	6.67	6.61	6.67
877	NASDAQ	FFIC	Mon, May 17, 1999	6.53	6.67	6.53	6.61
876	NASDAQ	FFIC	Fri, May 14, 1999	6.50	6.61	6.50	6.61
875	NASDAQ	FFIC	Thu, May 13, 1999	6.61	6.61	6.45	6.61
874	NASDAQ	FFIC	Wed, May 12, 1999	6.45	6.61	6.45	6.50
873	NASDAQ	FFIC	Tue, May 11, 1999	6.45	6.67	6.45	6.45
872	NASDAQ	FFIC	Mon, May 10, 1999	6.50	6.53	6.45	6.45
871	NASDAQ	FFIC	Fri, May 7, 1999	6.50	6.67	6.50	6.53
870	NASDAQ	FFIC	Thu, May 6, 1999	6.50	6.53	6.50	6.50
869	NASDAQ	FFIC	Wed, May 5, 1999	6.78	6.78	6.50	6.50
868	NASDAQ	FFIC	Tue, May 4, 1999	6.61	6.67	6.61	6.61
867	NASDAQ	FFIC	Mon, May 3, 1999	6.67	6.72	6.61	6.67
866	NASDAQ	FFIC	Fri, Apr 30, 1999	6.67	6.72	6.56	6.67
865	NASDAQ	FFIC	Thu, Apr 29, 1999	6.67	6.67	6.56	6.61
864	NASDAQ	FFIC	Wed, Apr 28, 1999	6.67	6.72	6.58	6.67
863	NASDAQ	FFIC	Tue, Apr 27, 1999	6.50	6.56	6.50	6.50
862	NASDAQ	FFIC	Mon, Apr 26, 1999	6.61	6.72	6.50	6.56
861	NASDAQ	FFIC	Fri, Apr 23, 1999	6.56	6.67	6.56	6.61
860	NASDAQ	FFIC	Thu, Apr 22, 1999	6.56	6.67	6.56	6.67
859	NASDAQ	FFIC	Wed, Apr 21, 1999	6.56	6.61	6.56	6.56
858	NASDAQ	FFIC	Tue, Apr 20, 1999	6.39	6.67	6.39	6.67
857	NASDAQ	FFIC	Mon, Apr 19, 1999	6.67	6.72	6.39	6.39
856	NASDAQ	FFIC	Fri, Apr 16, 1999	6.39	6.56	6.39	6.45
855	NASDAQ	FFIC	Thu, Apr 15, 1999	6.06	6.45	6.06	6.45
854	NASDAQ	FFIC	Wed, Apr 14, 1999	6.06	6.17	6.06	6.06
853	NASDAQ	FFIC	Tue, Apr 13, 1999	6.00	6.22	6.00	6.06
852	NASDAQ	FFIC	Mon, Apr 12, 1999	5.78	6.11	5.78	6.00
851	NASDAQ	FFIC	Fri, Apr 9, 1999	6.00	6.06	5.89	5.95
850	NASDAQ	FFIC	Thu, Apr 8, 1999	5.72	5.97	5.72	5.89
849	NASDAQ	FFIC	Wed, Apr 7, 1999	5.83	6.00	5.72	5.72
848	NASDAQ	FFIC	Tue, Apr 6, 1999	6.06	6.06	5.83	5.83
847	NASDAQ	FFIC	Mon, Apr 5, 1999	6.28	6.28	6.06	6.06
846	NASDAQ	FFIC	Thu, Apr 1, 1999	6.25	6.33	6.17	6.17
845	NASDAQ	FFIC	Wed, Mar 31, 1999	6.31	6.36	6.22	6.33
844	NASDAQ	FFIC	Tue, Mar 30, 1999	6.50	6.50	6.22	6.22
843	NASDAQ	FFIC	Mon, Mar 29, 1999	6.36	6.42	6.22	6.25
842	NASDAQ	FFIC	Fri, Mar 26, 1999	6.50	6.50	6.22	6.28
841	NASDAQ	FFIC	Thu, Mar 25, 1999	6.22	6.39	6.22	6.39
840	NASDAQ	FFIC	Wed, Mar 24, 1999	6.36	6.50	6.22	6.50
839	NASDAQ	FFIC	Tue, Mar 23, 1999	6.33	6.33	6.22	6.22
838	NASDAQ	FFIC	Mon, Mar 22, 1999	6.33	6.33	6.22	6.22
837	NASDAQ	FFIC	Fri, Mar 19, 1999	6.14	6.45	6.14	6.22
836	NASDAQ	FFIC	Thu, Mar 18, 1999	6.31	6.50	6.14	6.14
835	NASDAQ	FFIC	Wed, Mar 17, 1999	6.11	6.45	6.11	6.39
834	NASDAQ	FFIC	Tue, Mar 16, 1999	6.11	6.45	6.11	6.45
833	NASDAQ	FFIC	Mon, Mar 15, 1999	6.17	6.17	6.11	6.17
832	NASDAQ	FFIC	Fri, Mar 12, 1999	6.11	6.17	6.11	6.11
831	NASDAQ	FFIC	Thu, Mar 11, 1999	6.14	6.20	6.11	6.11
830	NASDAQ	FFIC	Wed, Mar 10, 1999	6.20	6.20	6.14	6.17
829	NASDAQ	FFIC	Tue, Mar 9, 1999	6.17	6.22	6.14	6.14
828	NASDAQ	FFIC	Mon, Mar 8, 1999	6.28	6.33	6.17	6.17
827	NASDAQ	FFIC	Fri, Mar 5, 1999	6.28	6.56	6.28	6.33
826	NASDAQ	FFIC	Thu, Mar 4, 1999	6.61	6.61	6.33	6.39
825	NASDAQ	FFIC	Wed, Mar 3, 1999	6.45	6.61	6.45	6.45
824	NASDAQ	FFIC	Tue, Mar 2, 1999	6.67	6.67	6.50	6.50
823	NASDAQ	FFIC	Mon, Mar 1, 1999	6.89	6.92	6.61	6.67
822	NASDAQ	FFIC	Fri, Feb 26, 1999	6.83	6.95	6.78	6.78
821	NASDAQ	FFIC	Thu, Feb 25, 1999	6.89	6.89	6.89	6.89
820	NASDAQ	FFIC	Wed, Feb 24, 1999	6.95	7.06	6.89	6.92
819	NASDAQ	FFIC	Tue, Feb 23, 1999	7.06	7.06	6.95	7.00
818	NASDAQ	FFIC	Mon, Feb 22, 1999	7.03	7.11	7.00	7.06
817	NASDAQ	FFIC	Fri, Feb 19, 1999	7.06	7.06	7.00	7.06
816	NASDAQ	FFIC	Thu, Feb 18, 1999	7.06	7.11	7.00	7.11
815	NASDAQ	FFIC	Wed, Feb 17, 1999	6.97	7.06	6.97	7.06
814	NASDAQ	FFIC	Tue, Feb 16, 1999	7.06	7.06	7.00	7.00
813	NASDAQ	FFIC	Fri, Feb 12, 1999	7.00	7.06	7.00	7.06
812	NASDAQ	FFIC	Thu, Feb 11, 1999	7.00	7.06	7.00	7.06
811	NASDAQ	FFIC	Wed, Feb 10, 1999	7.00	7.06	7.00	7.00
810	NASDAQ	FFIC	Tue, Feb 9, 1999	6.92	7.06	6.92	6.97
809	NASDAQ	FFIC	Mon, Feb 8, 1999	6.89	6.95	6.89	6.89
808	NASDAQ	FFIC	Fri, Feb 5, 1999	6.95	6.97	6.89	6.89
807	NASDAQ	FFIC	Thu, Feb 4, 1999	7.06	7.06	6.95	6.97
806	NASDAQ	FFIC	Wed, Feb 3, 1999	6.86	7.00	6.86	6.97
805	NASDAQ	FFIC	Tue, Feb 2, 1999	6.83	6.92	6.83	6.86
804	NASDAQ	FFIC	Mon, Feb 1, 1999	6.78	6.89	6.78	6.83
803	NASDAQ	FFIC	Fri, Jan 29, 1999	6.78	6.95	6.75	6.83
802	NASDAQ	FFIC	Thu, Jan 28, 1999	6.75	6.75	6.75	6.75
801	NASDAQ	FFIC	Wed, Jan 27, 1999	6.78	6.83	6.72	6.72
800	NASDAQ	FFIC	Tue, Jan 26, 1999	6.72	7.06	6.72	6.83
799	NASDAQ	FFIC	Mon, Jan 25, 1999	6.78	6.78	6.72	6.72
798	NASDAQ	FFIC	Fri, Jan 22, 1999	6.89	6.89	6.67	6.83
797	NASDAQ	FFIC	Thu, Jan 21, 1999	7.00	7.11	7.00	7.00
796	NASDAQ	FFIC	Wed, Jan 20, 1999	6.95	7.11	6.95	7.00
795	NASDAQ	FFIC	Tue, Jan 19, 1999	6.97	7.08	6.89	7.08
794	NASDAQ	FFIC	Fri, Jan 15, 1999	6.89	7.06	6.89	6.89
793	NASDAQ	FFIC	Thu, Jan 14, 1999	7.00	7.11	6.89	6.89
792	NASDAQ	FFIC	Wed, Jan 13, 1999	6.95	7.11	6.89	7.00
791	NASDAQ	FFIC	Tue, Jan 12, 1999	7.22	7.22	7.00	7.11
790	NASDAQ	FFIC	Mon, Jan 11, 1999	7.14	7.28	7.06	7.11
789	NASDAQ	FFIC	Fri, Jan 8, 1999	7.11	7.17	7.06	7.11
788	NASDAQ	FFIC	Thu, Jan 7, 1999	7.06	7.11	7.03	7.06
787	NASDAQ	FFIC	Wed, Jan 6, 1999	7.06	7.17	7.06	7.06
786	NASDAQ	FFIC	Tue, Jan 5, 1999	7.17	7.17	7.11	7.11
785	NASDAQ	FFIC	Mon, Jan 4, 1999	7.03	7.11	7.03	7.11
784	NASDAQ	FFIC	Thu, Dec 31, 1998	7.11	7.17	7.03	7.03
783	NASDAQ	FFIC	Wed, Dec 30, 1998	7.03	7.11	7.03	7.03
782	NASDAQ	FFIC	Tue, Dec 29, 1998	7.11	7.11	7.03	7.11
781	NASDAQ	FFIC	Mon, Dec 28, 1998	7.03	7.11	7.00	7.03
780	NASDAQ	FFIC	Thu, Dec 24, 1998	7.17	7.17	7.03	7.03
779	NASDAQ	FFIC	Wed, Dec 23, 1998	7.11	7.17	7.06	7.17
778	NASDAQ	FFIC	Tue, Dec 22, 1998	7.00	7.22	7.00	7.17
777	NASDAQ	FFIC	Mon, Dec 21, 1998	7.11	7.11	7.00	7.06
776	NASDAQ	FFIC	Fri, Dec 18, 1998	7.03	7.11	7.00	7.00
775	NASDAQ	FFIC	Thu, Dec 17, 1998	7.00	7.11	7.00	7.00
774	NASDAQ	FFIC	Wed, Dec 16, 1998	7.08	7.08	7.00	7.00
773	NASDAQ	FFIC	Tue, Dec 15, 1998	7.00	7.11	6.95	7.00
772	NASDAQ	FFIC	Mon, Dec 14, 1998	7.17	7.22	6.95	7.06
771	NASDAQ	FFIC	Fri, Dec 11, 1998	6.92	7.11	6.89	7.00
770	NASDAQ	FFIC	Thu, Dec 10, 1998	6.83	6.95	6.83	6.86
769	NASDAQ	FFIC	Tue, Dec 8, 1998	6.89	7.11	6.78	6.81
768	NASDAQ	FFIC	Mon, Dec 7, 1998	7.11	7.11	6.89	6.89
767	NASDAQ	FFIC	Fri, Dec 4, 1998	6.95	7.00	6.89	6.92
766	NASDAQ	FFIC	Thu, Dec 3, 1998	6.92	7.11	6.92	7.11
765	NASDAQ	FFIC	Wed, Dec 2, 1998	6.83	7.00	6.83	6.86
764	NASDAQ	FFIC	Tue, Dec 1, 1998	7.11	7.25	6.83	6.83
763	NASDAQ	FFIC	Mon, Nov 30, 1998	6.95	6.95	6.83	6.95
762	NASDAQ	FFIC	Wed, Nov 25, 1998	7.11	7.22	6.72	7.17
761	NASDAQ	FFIC	Tue, Nov 24, 1998	6.89	7.17	6.72	6.89
760	NASDAQ	FFIC	Mon, Nov 23, 1998	6.78	7.17	6.78	7.11
759	NASDAQ	FFIC	Fri, Nov 20, 1998	6.78	7.11	6.78	6.95
758	NASDAQ	FFIC	Thu, Nov 19, 1998	6.70	6.89	6.70	6.89
757	NASDAQ	FFIC	Wed, Nov 18, 1998	6.70	6.78	6.70	6.78
756	NASDAQ	FFIC	Tue, Nov 17, 1998	6.70	7.11	6.70	7.06
755	NASDAQ	FFIC	Mon, Nov 16, 1998	7.08	7.08	6.70	6.70
754	NASDAQ	FFIC	Fri, Nov 13, 1998	6.89	6.89	6.67	6.67
753	NASDAQ	FFIC	Thu, Nov 12, 1998	6.67	7.00	6.67	6.70
752	NASDAQ	FFIC	Wed, Nov 11, 1998	7.00	7.00	6.67	6.83
751	NASDAQ	FFIC	Tue, Nov 10, 1998	7.17	7.17	7.00	7.11
750	NASDAQ	FFIC	Mon, Nov 9, 1998	7.06	7.06	7.00	7.00
749	NASDAQ	FFIC	Fri, Nov 6, 1998	7.00	7.11	7.00	7.11
748	NASDAQ	FFIC	Thu, Nov 5, 1998	7.11	7.11	6.95	7.08
747	NASDAQ	FFIC	Wed, Nov 4, 1998	7.06	7.17	6.89	7.06
746	NASDAQ	FFIC	Tue, Nov 3, 1998	6.67	6.89	6.61	6.89
745	NASDAQ	FFIC	Mon, Nov 2, 1998	6.89	7.17	6.67	6.95
744	NASDAQ	FFIC	Fri, Oct 30, 1998	6.61	7.00	6.61	6.81
743	NASDAQ	FFIC	Thu, Oct 29, 1998	6.61	6.89	6.61	6.89
742	NASDAQ	FFIC	Wed, Oct 28, 1998	6.56	6.89	6.56	6.72
741	NASDAQ	FFIC	Tue, Oct 27, 1998	6.67	6.72	6.56	6.67
740	NASDAQ	FFIC	Mon, Oct 26, 1998	6.72	6.89	6.67	6.78
739	NASDAQ	FFIC	Fri, Oct 23, 1998	6.67	6.67	6.67	6.67
738	NASDAQ	FFIC	Thu, Oct 22, 1998	6.89	6.89	6.56	6.67
737	NASDAQ	FFIC	Wed, Oct 21, 1998	7.11	7.11	6.67	6.78
736	NASDAQ	FFIC	Tue, Oct 20, 1998	6.58	7.64	6.58	6.83
735	NASDAQ	FFIC	Mon, Oct 19, 1998	5.89	6.56	5.89	6.39
734	NASDAQ	FFIC	Fri, Oct 16, 1998	6.00	6.22	5.56	6.22
733	NASDAQ	FFIC	Thu, Oct 15, 1998	5.22	6.00	5.22	6.00
732	NASDAQ	FFIC	Wed, Oct 14, 1998	5.33	5.67	5.33	5.44
731	NASDAQ	FFIC	Tue, Oct 13, 1998	5.22	5.67	5.00	5.67
730	NASDAQ	FFIC	Mon, Oct 12, 1998	5.33	5.44	4.89	5.44
729	NASDAQ	FFIC	Fri, Oct 9, 1998	4.89	5.44	4.89	5.44
728	NASDAQ	FFIC	Thu, Oct 8, 1998	5.33	5.67	4.67	5.33
727	NASDAQ	FFIC	Wed, Oct 7, 1998	6.28	6.28	5.22	5.56
726	NASDAQ	FFIC	Tue, Oct 6, 1998	6.33	6.33	6.28	6.28
725	NASDAQ	FFIC	Mon, Oct 5, 1998	6.50	6.56	6.28	6.56
724	NASDAQ	FFIC	Fri, Oct 2, 1998	6.83	6.83	6.45	6.53
723	NASDAQ	FFIC	Thu, Oct 1, 1998	7.56	7.56	6.33	6.78
722	NASDAQ	FFIC	Wed, Sep 30, 1998	6.78	6.82	6.48	6.52
721	NASDAQ	FFIC	Tue, Sep 29, 1998	6.74	6.78	6.48	6.59
720	NASDAQ	FFIC	Mon, Sep 28, 1998	6.50	6.67	6.45	6.48
719	NASDAQ	FFIC	Fri, Sep 25, 1998	6.52	6.52	6.33	6.37
718	NASDAQ	FFIC	Thu, Sep 24, 1998	6.52	6.52	6.52	6.52
717	NASDAQ	FFIC	Wed, Sep 23, 1998	6.45	6.52	6.22	6.37
716	NASDAQ	FFIC	Tue, Sep 22, 1998	6.30	6.33	6.00	6.26
715	NASDAQ	FFIC	Mon, Sep 21, 1998	6.37	6.45	6.30	6.30
714	NASDAQ	FFIC	Fri, Sep 18, 1998	6.37	6.74	6.22	6.67
713	NASDAQ	FFIC	Thu, Sep 17, 1998	6.30	6.37	6.07	6.22
712	NASDAQ	FFIC	Wed, Sep 16, 1998	5.93	6.33	5.93	6.07
711	NASDAQ	FFIC	Tue, Sep 15, 1998	5.93	6.33	5.93	6.33
710	NASDAQ	FFIC	Mon, Sep 14, 1998	6.74	6.74	6.15	6.15
709	NASDAQ	FFIC	Fri, Sep 11, 1998	6.22	6.67	6.00	6.30
708	NASDAQ	FFIC	Thu, Sep 10, 1998	6.37	6.45	5.95	5.95
707	NASDAQ	FFIC	Wed, Sep 9, 1998	6.48	6.52	6.37	6.37
706	NASDAQ	FFIC	Tue, Sep 8, 1998	6.26	6.67	6.26	6.48
705	NASDAQ	FFIC	Fri, Sep 4, 1998	6.48	6.52	6.33	6.33
704	NASDAQ	FFIC	Thu, Sep 3, 1998	6.07	6.74	6.07	6.48
703	NASDAQ	FFIC	Wed, Sep 2, 1998	6.00	6.33	6.00	6.33
702	NASDAQ	FFIC	Tue, Sep 1, 1998	5.59	6.07	5.59	6.00
701	NASDAQ	FFIC	Mon, Aug 31, 1998	6.04	6.11	5.59	5.59
700	NASDAQ	FFIC	Fri, Aug 28, 1998	6.52	6.59	6.07	6.45
699	NASDAQ	FFIC	Thu, Aug 27, 1998	6.52	6.67	6.37	6.37
698	NASDAQ	FFIC	Wed, Aug 26, 1998	6.82	6.82	6.67	6.82
697	NASDAQ	FFIC	Tue, Aug 25, 1998	6.96	7.11	6.82	7.09
696	NASDAQ	FFIC	Mon, Aug 24, 1998	6.82	6.93	6.82	6.87
695	NASDAQ	FFIC	Fri, Aug 21, 1998	6.82	6.89	6.74	6.89
694	NASDAQ	FFIC	Thu, Aug 20, 1998	6.96	7.17	6.95	6.95
693	NASDAQ	FFIC	Wed, Aug 19, 1998	7.19	7.19	6.93	6.93
692	NASDAQ	FFIC	Tue, Aug 18, 1998	7.00	7.04	6.89	6.89
691	NASDAQ	FFIC	Mon, Aug 17, 1998	7.04	7.04	6.96	7.04
690	NASDAQ	FFIC	Fri, Aug 14, 1998	7.19	7.19	6.87	6.89
689	NASDAQ	FFIC	Thu, Aug 13, 1998	7.19	7.19	6.82	6.83
688	NASDAQ	FFIC	Wed, Aug 12, 1998	7.04	7.04	6.82	6.89
687	NASDAQ	FFIC	Tue, Aug 11, 1998	7.00	7.11	6.82	6.85
686	NASDAQ	FFIC	Mon, Aug 10, 1998	7.22	7.33	7.11	7.11
685	NASDAQ	FFIC	Fri, Aug 7, 1998	7.15	7.37	6.96	7.19
684	NASDAQ	FFIC	Thu, Aug 6, 1998	6.93	7.15	6.89	7.11
683	NASDAQ	FFIC	Wed, Aug 5, 1998	6.96	7.41	6.96	6.96
682	NASDAQ	FFIC	Tue, Aug 4, 1998	7.26	7.30	7.04	7.19
681	NASDAQ	FFIC	Mon, Aug 3, 1998	7.41	7.48	7.26	7.26
680	NASDAQ	FFIC	Fri, Jul 31, 1998	7.41	7.63	7.41	7.41
679	NASDAQ	FFIC	Thu, Jul 30, 1998	7.41	7.70	7.41	7.63
678	NASDAQ	FFIC	Wed, Jul 29, 1998	7.41	7.89	7.19	7.48
677	NASDAQ	FFIC	Tue, Jul 28, 1998	7.74	7.74	7.04	7.33
676	NASDAQ	FFIC	Mon, Jul 27, 1998	8.15	8.15	7.70	7.74
675	NASDAQ	FFIC	Fri, Jul 24, 1998	8.26	8.26	8.00	8.15
674	NASDAQ	FFIC	Thu, Jul 23, 1998	8.37	8.37	8.19	8.19
673	NASDAQ	FFIC	Wed, Jul 22, 1998	8.52	8.52	8.30	8.30
672	NASDAQ	FFIC	Tue, Jul 21, 1998	8.59	8.59	8.30	8.52
671	NASDAQ	FFIC	Mon, Jul 20, 1998	8.22	8.48	8.22	8.45
670	NASDAQ	FFIC	Fri, Jul 17, 1998	8.00	8.33	8.00	8.19
669	NASDAQ	FFIC	Thu, Jul 16, 1998	8.30	8.30	7.93	8.00
668	NASDAQ	FFIC	Wed, Jul 15, 1998	8.45	8.52	8.19	8.22
667	NASDAQ	FFIC	Tue, Jul 14, 1998	8.56	8.59	8.52	8.52
666	NASDAQ	FFIC	Mon, Jul 13, 1998	8.59	8.67	8.52	8.56
665	NASDAQ	FFIC	Fri, Jul 10, 1998	8.59	8.59	8.41	8.59
664	NASDAQ	FFIC	Thu, Jul 9, 1998	8.82	8.82	8.59	8.59
663	NASDAQ	FFIC	Wed, Jul 8, 1998	8.93	8.93	8.71	8.72
662	NASDAQ	FFIC	Tue, Jul 7, 1998	9.00	9.00	8.85	8.85
661	NASDAQ	FFIC	Mon, Jul 6, 1998	8.89	9.04	8.78	8.85
660	NASDAQ	FFIC	Thu, Jul 2, 1998	8.85	9.00	8.71	8.71
659	NASDAQ	FFIC	Wed, Jul 1, 1998	8.59	8.85	8.59	8.78
658	NASDAQ	FFIC	Tue, Jun 30, 1998	8.33	8.63	8.33	8.45
657	NASDAQ	FFIC	Mon, Jun 29, 1998	8.15	8.48	8.15	8.33
656	NASDAQ	FFIC	Fri, Jun 26, 1998	8.08	8.15	8.00	8.15
655	NASDAQ	FFIC	Thu, Jun 25, 1998	8.00	8.11	8.00	8.11
654	NASDAQ	FFIC	Wed, Jun 24, 1998	7.96	8.00	7.96	8.00
653	NASDAQ	FFIC	Tue, Jun 23, 1998	7.91	7.96	7.85	7.96
652	NASDAQ	FFIC	Mon, Jun 22, 1998	7.76	7.96	7.76	7.91
651	NASDAQ	FFIC	Fri, Jun 19, 1998	7.70	7.76	7.63	7.67
650	NASDAQ	FFIC	Thu, Jun 18, 1998	7.70	7.70	7.63	7.63
649	NASDAQ	FFIC	Wed, Jun 17, 1998	7.63	7.78	7.63	7.78
648	NASDAQ	FFIC	Tue, Jun 16, 1998	7.59	7.59	7.52	7.58
647	NASDAQ	FFIC	Mon, Jun 15, 1998	7.56	7.70	7.56	7.63
646	NASDAQ	FFIC	Fri, Jun 12, 1998	7.67	7.96	7.63	7.74
645	NASDAQ	FFIC	Thu, Jun 11, 1998	7.93	7.93	7.82	7.83
644	NASDAQ	FFIC	Wed, Jun 10, 1998	7.89	7.93	7.85	7.93
643	NASDAQ	FFIC	Tue, Jun 9, 1998	8.00	8.00	7.85	7.89
642	NASDAQ	FFIC	Mon, Jun 8, 1998	8.00	8.00	7.89	8.00
641	NASDAQ	FFIC	Fri, Jun 5, 1998	7.93	7.93	7.85	7.85
640	NASDAQ	FFIC	Thu, Jun 4, 1998	7.93	8.00	7.85	7.93
639	NASDAQ	FFIC	Wed, Jun 3, 1998	8.04	8.04	7.85	7.85
638	NASDAQ	FFIC	Tue, Jun 2, 1998	8.04	8.04	7.85	7.85
637	NASDAQ	FFIC	Mon, Jun 1, 1998	8.04	8.04	7.85	8.00
636	NASDAQ	FFIC	Fri, May 29, 1998	7.74	8.04	7.74	8.04
635	NASDAQ	FFIC	Thu, May 28, 1998	8.04	8.04	7.74	7.78
634	NASDAQ	FFIC	Wed, May 27, 1998	7.78	7.85	7.70	7.85
633	NASDAQ	FFIC	Tue, May 26, 1998	8.15	8.15	7.96	7.96
632	NASDAQ	FFIC	Fri, May 22, 1998	7.89	7.96	7.89	7.96
631	NASDAQ	FFIC	Thu, May 21, 1998	8.04	8.04	7.85	8.00
630	NASDAQ	FFIC	Wed, May 20, 1998	7.93	8.04	7.78	7.85
629	NASDAQ	FFIC	Tue, May 19, 1998	7.63	7.82	7.63	7.82
628	NASDAQ	FFIC	Mon, May 18, 1998	7.56	7.74	7.56	7.70
627	NASDAQ	FFIC	Fri, May 15, 1998	7.80	7.93	7.78	7.78
626	NASDAQ	FFIC	Thu, May 14, 1998	7.70	7.82	7.70	7.82
625	NASDAQ	FFIC	Wed, May 13, 1998	7.89	7.89	7.70	7.78
624	NASDAQ	FFIC	Tue, May 12, 1998	7.80	7.89	7.74	7.85
623	NASDAQ	FFIC	Mon, May 11, 1998	7.74	7.89	7.70	7.89
622	NASDAQ	FFIC	Fri, May 8, 1998	7.72	7.78	7.72	7.78
621	NASDAQ	FFIC	Thu, May 7, 1998	7.70	7.70	7.70	7.70
620	NASDAQ	FFIC	Wed, May 6, 1998	7.70	7.91	7.70	7.74
619	NASDAQ	FFIC	Tue, May 5, 1998	8.04	8.04	7.70	7.80
618	NASDAQ	FFIC	Mon, May 4, 1998	8.04	8.04	7.70	8.00
617	NASDAQ	FFIC	Fri, May 1, 1998	7.70	7.93	7.70	7.93
616	NASDAQ	FFIC	Thu, Apr 30, 1998	7.89	7.89	7.78	7.89
615	NASDAQ	FFIC	Wed, Apr 29, 1998	7.78	7.93	7.78	7.82
614	NASDAQ	FFIC	Tue, Apr 28, 1998	8.00	8.00	7.70	7.78
613	NASDAQ	FFIC	Mon, Apr 27, 1998	7.96	8.11	7.70	7.80
612	NASDAQ	FFIC	Fri, Apr 24, 1998	8.15	8.15	7.93	8.11
611	NASDAQ	FFIC	Thu, Apr 23, 1998	8.00	8.15	8.00	8.00
610	NASDAQ	FFIC	Wed, Apr 22, 1998	8.15	8.22	8.08	8.08
609	NASDAQ	FFIC	Tue, Apr 21, 1998	8.00	8.15	8.00	8.15
608	NASDAQ	FFIC	Mon, Apr 20, 1998	8.37	8.37	8.15	8.15
607	NASDAQ	FFIC	Fri, Apr 17, 1998	8.08	8.30	8.08	8.22
606	NASDAQ	FFIC	Thu, Apr 16, 1998	8.08	8.30	8.08	8.22
605	NASDAQ	FFIC	Wed, Apr 15, 1998	8.30	8.30	8.13	8.26
604	NASDAQ	FFIC	Tue, Apr 14, 1998	8.37	8.37	8.00	8.30
603	NASDAQ	FFIC	Mon, Apr 13, 1998	8.45	8.45	8.22	8.30
602	NASDAQ	FFIC	Thu, Apr 9, 1998	8.22	8.26	8.15	8.17
601	NASDAQ	FFIC	Wed, Apr 8, 1998	8.15	8.19	8.00	8.08
600	NASDAQ	FFIC	Tue, Apr 7, 1998	8.22	8.22	7.93	8.00
599	NASDAQ	FFIC	Mon, Apr 6, 1998	8.15	8.22	7.85	8.22
598	NASDAQ	FFIC	Fri, Apr 3, 1998	8.37	8.67	8.00	8.08
597	NASDAQ	FFIC	Thu, Apr 2, 1998	7.70	8.45	7.70	8.15
596	NASDAQ	FFIC	Wed, Apr 1, 1998	7.48	7.93	7.22	7.59
595	NASDAQ	FFIC	Tue, Mar 31, 1998	7.45	7.45	7.26	7.37
594	NASDAQ	FFIC	Mon, Mar 30, 1998	7.26	7.41	7.26	7.41
593	NASDAQ	FFIC	Fri, Mar 27, 1998	7.39	7.50	7.39	7.41
592	NASDAQ	FFIC	Thu, Mar 26, 1998	7.33	7.41	7.22	7.33
591	NASDAQ	FFIC	Wed, Mar 25, 1998	7.48	7.48	7.45	7.45
590	NASDAQ	FFIC	Tue, Mar 24, 1998	7.30	7.48	7.30	7.45
589	NASDAQ	FFIC	Mon, Mar 23, 1998	7.19	7.41	7.19	7.41
588	NASDAQ	FFIC	Fri, Mar 20, 1998	7.19	7.41	7.19	7.26
587	NASDAQ	FFIC	Thu, Mar 19, 1998	7.08	7.26	7.08	7.19
586	NASDAQ	FFIC	Wed, Mar 18, 1998	7.08	7.15	7.08	7.15
585	NASDAQ	FFIC	Tue, Mar 17, 1998	7.08	7.19	7.08	7.19
584	NASDAQ	FFIC	Mon, Mar 16, 1998	7.11	7.26	7.08	7.11
583	NASDAQ	FFIC	Fri, Mar 13, 1998	7.11	7.30	7.11	7.15
582	NASDAQ	FFIC	Thu, Mar 12, 1998	7.19	7.30	7.11	7.11
581	NASDAQ	FFIC	Wed, Mar 11, 1998	7.11	7.33	7.11	7.11
580	NASDAQ	FFIC	Tue, Mar 10, 1998	7.19	7.32	7.11	7.11
579	NASDAQ	FFIC	Mon, Mar 9, 1998	7.41	7.41	7.19	7.19
578	NASDAQ	FFIC	Fri, Mar 6, 1998	7.08	7.41	7.08	7.08
577	NASDAQ	FFIC	Thu, Mar 5, 1998	7.11	7.22	7.11	7.19
576	NASDAQ	FFIC	Wed, Mar 4, 1998	7.41	7.41	7.04	7.15
575	NASDAQ	FFIC	Tue, Mar 3, 1998	7.30	7.30	7.08	7.22
574	NASDAQ	FFIC	Mon, Mar 2, 1998	7.63	7.63	7.33	7.41
573	NASDAQ	FFIC	Fri, Feb 27, 1998	7.56	7.67	7.41	7.56
572	NASDAQ	FFIC	Thu, Feb 26, 1998	7.48	7.48	7.37	7.41
571	NASDAQ	FFIC	Wed, Feb 25, 1998	7.46	7.46	7.37	7.45
570	NASDAQ	FFIC	Tue, Feb 24, 1998	7.32	7.45	7.30	7.30
569	NASDAQ	FFIC	Mon, Feb 23, 1998	7.41	7.41	7.30	7.32
568	NASDAQ	FFIC	Fri, Feb 20, 1998	7.41	7.56	7.30	7.39
567	NASDAQ	FFIC	Thu, Feb 19, 1998	7.33	7.41	7.26	7.37
566	NASDAQ	FFIC	Wed, Feb 18, 1998	7.48	7.48	7.30	7.41
565	NASDAQ	FFIC	Tue, Feb 17, 1998	7.15	7.48	7.15	7.41
564	NASDAQ	FFIC	Fri, Feb 13, 1998	7.19	7.19	7.04	7.11
563	NASDAQ	FFIC	Thu, Feb 12, 1998	6.96	7.19	6.96	7.19
562	NASDAQ	FFIC	Wed, Feb 11, 1998	7.00	7.15	6.82	7.04
561	NASDAQ	FFIC	Tue, Feb 10, 1998	7.00	7.00	6.82	7.00
560	NASDAQ	FFIC	Mon, Feb 9, 1998	6.82	7.00	6.82	6.82
559	NASDAQ	FFIC	Fri, Feb 6, 1998	6.82	7.04	6.82	6.82
558	NASDAQ	FFIC	Thu, Feb 5, 1998	6.96	6.96	6.82	6.96
557	NASDAQ	FFIC	Wed, Feb 4, 1998	6.74	6.96	6.74	6.85
556	NASDAQ	FFIC	Tue, Feb 3, 1998	6.67	6.96	6.67	6.93
555	NASDAQ	FFIC	Mon, Feb 2, 1998	7.00	7.00	6.74	6.74
554	NASDAQ	FFIC	Fri, Jan 30, 1998	6.89	6.89	6.74	6.80
553	NASDAQ	FFIC	Thu, Jan 29, 1998	6.82	6.96	6.67	6.82
552	NASDAQ	FFIC	Wed, Jan 28, 1998	6.82	6.82	6.74	6.74
551	NASDAQ	FFIC	Tue, Jan 27, 1998	6.63	6.82	6.63	6.74
550	NASDAQ	FFIC	Mon, Jan 26, 1998	6.74	6.82	6.59	6.82
549	NASDAQ	FFIC	Fri, Jan 23, 1998	6.74	6.74	6.59	6.74
548	NASDAQ	FFIC	Thu, Jan 22, 1998	6.82	6.82	6.56	6.63
547	NASDAQ	FFIC	Wed, Jan 21, 1998	6.89	6.89	6.70	6.78
546	NASDAQ	FFIC	Tue, Jan 20, 1998	6.82	6.96	6.78	6.85
545	NASDAQ	FFIC	Fri, Jan 16, 1998	6.59	6.82	6.59	6.70
544	NASDAQ	FFIC	Thu, Jan 15, 1998	6.59	6.82	6.52	6.82
543	NASDAQ	FFIC	Wed, Jan 14, 1998	6.59	6.67	6.52	6.58
542	NASDAQ	FFIC	Tue, Jan 13, 1998	6.56	6.63	6.26	6.56
541	NASDAQ	FFIC	Mon, Jan 12, 1998	6.59	6.59	6.17	6.22
540	NASDAQ	FFIC	Fri, Jan 9, 1998	6.89	7.11	6.67	6.67
539	NASDAQ	FFIC	Thu, Jan 8, 1998	7.11	7.11	6.89	6.96
538	NASDAQ	FFIC	Wed, Jan 7, 1998	7.08	7.08	6.82	7.08
537	NASDAQ	FFIC	Tue, Jan 6, 1998	6.85	7.08	6.82	6.96
536	NASDAQ	FFIC	Mon, Jan 5, 1998	6.89	7.00	6.82	6.96
535	NASDAQ	FFIC	Fri, Jan 2, 1998	6.82	7.08	6.74	6.89
534	NASDAQ	FFIC	Wed, Dec 31, 1997	6.93	7.33	6.89	7.08
533	NASDAQ	FFIC	Tue, Dec 30, 1997	6.87	7.00	6.74	6.89
532	NASDAQ	FFIC	Mon, Dec 29, 1997	6.82	7.00	6.82	6.82
531	NASDAQ	FFIC	Fri, Dec 26, 1997	7.00	7.00	6.82	6.82
530	NASDAQ	FFIC	Wed, Dec 24, 1997	6.89	7.00	6.89	7.00
529	NASDAQ	FFIC	Tue, Dec 23, 1997	6.96	6.96	6.82	6.89
528	NASDAQ	FFIC	Mon, Dec 22, 1997	6.74	6.96	6.74	6.96
527	NASDAQ	FFIC	Fri, Dec 19, 1997	6.93	6.93	6.70	6.82
526	NASDAQ	FFIC	Thu, Dec 18, 1997	7.08	7.08	6.59	6.96
525	NASDAQ	FFIC	Wed, Dec 17, 1997	6.74	7.15	6.74	6.96
524	NASDAQ	FFIC	Tue, Dec 16, 1997	6.93	6.93	6.82	6.89
523	NASDAQ	FFIC	Mon, Dec 15, 1997	6.93	6.93	6.93	6.93
522	NASDAQ	FFIC	Fri, Dec 12, 1997	6.82	6.93	6.82	6.82
521	NASDAQ	FFIC	Thu, Dec 11, 1997	6.78	6.89	6.59	6.82
520	NASDAQ	FFIC	Wed, Dec 10, 1997	7.00	7.00	6.82	6.82
519	NASDAQ	FFIC	Tue, Dec 9, 1997	7.00	7.00	6.85	7.00
518	NASDAQ	FFIC	Mon, Dec 8, 1997	7.00	7.00	6.85	7.00
517	NASDAQ	FFIC	Fri, Dec 5, 1997	6.93	7.00	6.82	6.89
516	NASDAQ	FFIC	Thu, Dec 4, 1997	6.70	7.08	6.70	6.89
515	NASDAQ	FFIC	Wed, Dec 3, 1997	6.70	6.85	6.70	6.82
514	NASDAQ	FFIC	Tue, Dec 2, 1997	6.85	6.85	6.67	6.74
513	NASDAQ	FFIC	Mon, Dec 1, 1997	6.67	6.82	6.67	6.67
512	NASDAQ	FFIC	Fri, Nov 28, 1997	6.52	6.59	6.45	6.59
511	NASDAQ	FFIC	Wed, Nov 26, 1997	6.59	6.59	6.59	6.59
510	NASDAQ	FFIC	Tue, Nov 25, 1997	6.56	6.59	6.52	6.56
509	NASDAQ	FFIC	Mon, Nov 24, 1997	6.52	6.59	6.52	6.59
508	NASDAQ	FFIC	Fri, Nov 21, 1997	6.74	6.85	6.52	6.59
507	NASDAQ	FFIC	Thu, Nov 20, 1997	6.74	6.93	6.74	6.78
506	NASDAQ	FFIC	Wed, Nov 19, 1997	6.59	6.74	6.45	6.74
505	NASDAQ	FFIC	Tue, Nov 18, 1997	6.56	6.59	6.48	6.59
504	NASDAQ	FFIC	Mon, Nov 17, 1997	6.52	6.56	6.48	6.56
503	NASDAQ	FFIC	Fri, Nov 14, 1997	6.56	6.56	6.45	6.45
502	NASDAQ	FFIC	Thu, Nov 13, 1997	6.56	6.59	6.48	6.48
501	NASDAQ	FFIC	Wed, Nov 12, 1997	6.59	6.74	6.59	6.63
500	NASDAQ	FFIC	Tue, Nov 11, 1997	6.74	6.74	6.59	6.67
499	NASDAQ	FFIC	Mon, Nov 10, 1997	6.45	6.78	6.45	6.74
498	NASDAQ	FFIC	Fri, Nov 7, 1997	6.45	6.67	6.45	6.45
497	NASDAQ	FFIC	Thu, Nov 6, 1997	6.59	6.67	6.45	6.67
496	NASDAQ	FFIC	Wed, Nov 5, 1997	6.45	6.67	6.45	6.67
495	NASDAQ	FFIC	Tue, Nov 4, 1997	6.45	6.67	6.45	6.63
494	NASDAQ	FFIC	Mon, Nov 3, 1997	6.41	6.52	6.41	6.45
493	NASDAQ	FFIC	Fri, Oct 31, 1997	6.41	6.52	6.37	6.45
492	NASDAQ	FFIC	Thu, Oct 30, 1997	6.30	6.41	6.22	6.22
491	NASDAQ	FFIC	Wed, Oct 29, 1997	6.45	6.45	6.33	6.33
490	NASDAQ	FFIC	Tue, Oct 28, 1997	6.30	6.30	6.22	6.26
489	NASDAQ	FFIC	Mon, Oct 27, 1997	6.59	6.63	6.45	6.45
488	NASDAQ	FFIC	Fri, Oct 24, 1997	6.82	6.82	6.63	6.63
487	NASDAQ	FFIC	Thu, Oct 23, 1997	6.78	6.78	6.67	6.67
486	NASDAQ	FFIC	Wed, Oct 22, 1997	6.83	6.93	6.74	6.80
485	NASDAQ	FFIC	Tue, Oct 21, 1997	6.85	6.85	6.74	6.74
484	NASDAQ	FFIC	Mon, Oct 20, 1997	6.82	6.85	6.74	6.74
483	NASDAQ	FFIC	Fri, Oct 17, 1997	6.82	6.82	6.63	6.63
482	NASDAQ	FFIC	Thu, Oct 16, 1997	6.70	6.82	6.70	6.82
481	NASDAQ	FFIC	Wed, Oct 15, 1997	6.78	6.82	6.67	6.82
480	NASDAQ	FFIC	Tue, Oct 14, 1997	6.82	6.89	6.78	6.85
479	NASDAQ	FFIC	Mon, Oct 13, 1997	6.96	6.96	6.82	6.89
478	NASDAQ	FFIC	Fri, Oct 10, 1997	6.89	6.96	6.82	6.83
477	NASDAQ	FFIC	Thu, Oct 9, 1997	7.04	7.04	6.82	6.82
476	NASDAQ	FFIC	Wed, Oct 8, 1997	6.96	7.11	6.85	6.96
475	NASDAQ	FFIC	Tue, Oct 7, 1997	6.85	7.00	6.85	6.93
474	NASDAQ	FFIC	Mon, Oct 6, 1997	6.82	6.82	6.74	6.82
473	NASDAQ	FFIC	Fri, Oct 3, 1997	6.96	6.96	6.70	6.82
472	NASDAQ	FFIC	Thu, Oct 2, 1997	6.93	6.93	6.85	6.85
471	NASDAQ	FFIC	Wed, Oct 1, 1997	7.19	7.19	6.70	6.85
470	NASDAQ	FFIC	Tue, Sep 30, 1997	6.82	7.30	6.70	7.11
469	NASDAQ	FFIC	Mon, Sep 29, 1997	6.82	6.82	6.74	6.82
468	NASDAQ	FFIC	Fri, Sep 26, 1997	6.78	6.82	6.59	6.70
467	NASDAQ	FFIC	Thu, Sep 25, 1997	6.78	6.78	6.63	6.74
466	NASDAQ	FFIC	Wed, Sep 24, 1997	6.70	6.82	6.59	6.78
465	NASDAQ	FFIC	Tue, Sep 23, 1997	6.67	6.82	6.52	6.78
464	NASDAQ	FFIC	Mon, Sep 22, 1997	6.56	6.63	6.48	6.56
463	NASDAQ	FFIC	Fri, Sep 19, 1997	6.56	6.56	6.45	6.56
462	NASDAQ	FFIC	Thu, Sep 18, 1997	6.52	6.63	6.48	6.56
461	NASDAQ	FFIC	Wed, Sep 17, 1997	6.46	6.52	6.41	6.52
460	NASDAQ	FFIC	Tue, Sep 16, 1997	6.52	6.52	6.37	6.37
459	NASDAQ	FFIC	Mon, Sep 15, 1997	6.45	6.52	6.45	6.45
458	NASDAQ	FFIC	Fri, Sep 12, 1997	6.48	6.52	6.48	6.48
457	NASDAQ	FFIC	Thu, Sep 11, 1997	6.48	6.50	6.48	6.48
456	NASDAQ	FFIC	Wed, Sep 10, 1997	6.52	6.59	6.48	6.48
455	NASDAQ	FFIC	Tue, Sep 9, 1997	6.52	6.63	6.52	6.52
454	NASDAQ	FFIC	Mon, Sep 8, 1997	6.48	6.63	6.48	6.50
453	NASDAQ	FFIC	Fri, Sep 5, 1997	6.45	6.59	6.45	6.56
452	NASDAQ	FFIC	Thu, Sep 4, 1997	6.07	6.56	6.07	6.56
451	NASDAQ	FFIC	Wed, Sep 3, 1997	5.93	6.06	5.93	6.02
450	NASDAQ	FFIC	Tue, Sep 2, 1997	5.93	6.04	5.93	6.00
449	NASDAQ	FFIC	Fri, Aug 29, 1997	5.93	6.00	5.93	5.93
448	NASDAQ	FFIC	Thu, Aug 28, 1997	5.93	5.96	5.93	5.96
447	NASDAQ	FFIC	Wed, Aug 27, 1997	5.93	5.93	5.93	5.93
446	NASDAQ	FFIC	Tue, Aug 26, 1997	5.93	6.07	5.93	5.96
445	NASDAQ	FFIC	Mon, Aug 25, 1997	5.93	6.07	5.93	6.07
444	NASDAQ	FFIC	Fri, Aug 22, 1997	6.00	6.07	5.93	6.00
443	NASDAQ	FFIC	Thu, Aug 21, 1997	6.22	6.22	5.96	6.00
442	NASDAQ	FFIC	Wed, Aug 20, 1997	6.04	6.13	6.04	6.04
441	NASDAQ	FFIC	Tue, Aug 19, 1997	6.13	6.13	6.04	6.11
440	NASDAQ	FFIC	Mon, Aug 18, 1997	6.22	6.22	6.04	6.13
439	NASDAQ	FFIC	Fri, Aug 15, 1997	6.04	6.15	6.04	6.15
438	NASDAQ	FFIC	Thu, Aug 14, 1997	6.04	6.11	6.04	6.11
437	NASDAQ	FFIC	Wed, Aug 13, 1997	6.15	6.19	6.04	6.04
436	NASDAQ	FFIC	Tue, Aug 12, 1997	6.04	6.07	6.04	6.07
435	NASDAQ	FFIC	Mon, Aug 11, 1997	6.04	6.15	6.04	6.07
434	NASDAQ	FFIC	Fri, Aug 8, 1997	6.00	6.04	5.96	6.02
433	NASDAQ	FFIC	Thu, Aug 7, 1997	6.22	6.22	6.11	6.11
432	NASDAQ	FFIC	Wed, Aug 6, 1997	6.11	6.19	6.11	6.11
431	NASDAQ	FFIC	Tue, Aug 5, 1997	6.04	6.19	6.04	6.19
430	NASDAQ	FFIC	Mon, Aug 4, 1997	6.04	6.15	6.04	6.11
429	NASDAQ	FFIC	Fri, Aug 1, 1997	6.11	6.11	6.11	6.11
428	NASDAQ	FFIC	Thu, Jul 31, 1997	6.19	6.19	6.06	6.13
427	NASDAQ	FFIC	Wed, Jul 30, 1997	6.00	6.26	6.00	6.11
426	NASDAQ	FFIC	Tue, Jul 29, 1997	6.07	6.15	6.07	6.15
425	NASDAQ	FFIC	Mon, Jul 28, 1997	6.02	6.15	5.96	6.15
424	NASDAQ	FFIC	Fri, Jul 25, 1997	6.00	6.15	6.00	6.04
423	NASDAQ	FFIC	Thu, Jul 24, 1997	6.04	6.11	6.00	6.00
422	NASDAQ	FFIC	Wed, Jul 23, 1997	6.07	6.11	5.93	5.96
421	NASDAQ	FFIC	Tue, Jul 22, 1997	5.93	6.11	5.93	6.11
420	NASDAQ	FFIC	Mon, Jul 21, 1997	5.93	6.15	5.93	6.00
419	NASDAQ	FFIC	Fri, Jul 18, 1997	5.96	6.07	5.93	6.07
418	NASDAQ	FFIC	Thu, Jul 17, 1997	6.15	6.30	6.00	6.00
417	NASDAQ	FFIC	Wed, Jul 16, 1997	6.11	6.30	6.11	6.11
416	NASDAQ	FFIC	Tue, Jul 15, 1997	6.11	6.11	5.96	6.11
415	NASDAQ	FFIC	Mon, Jul 14, 1997	6.19	6.19	5.93	6.00
414	NASDAQ	FFIC	Fri, Jul 11, 1997	6.15	6.19	6.00	6.19
413	NASDAQ	FFIC	Thu, Jul 10, 1997	6.07	6.19	6.07	6.07
412	NASDAQ	FFIC	Wed, Jul 9, 1997	6.22	6.26	6.11	6.19
411	NASDAQ	FFIC	Tue, Jul 8, 1997	6.22	6.22	6.07	6.11
410	NASDAQ	FFIC	Mon, Jul 7, 1997	6.07	6.22	6.07	6.07
409	NASDAQ	FFIC	Thu, Jul 3, 1997	6.07	6.22	6.07	6.22
408	NASDAQ	FFIC	Wed, Jul 2, 1997	6.33	6.33	6.07	6.15
407	NASDAQ	FFIC	Tue, Jul 1, 1997	6.52	6.59	6.22	6.30
406	NASDAQ	FFIC	Mon, Jun 30, 1997	6.96	6.96	6.41	6.63
405	NASDAQ	FFIC	Fri, Jun 27, 1997	6.30	7.04	6.15	6.96
404	NASDAQ	FFIC	Thu, Jun 26, 1997	6.07	6.33	6.00	6.11
403	NASDAQ	FFIC	Wed, Jun 25, 1997	5.82	6.19	5.82	6.07
402	NASDAQ	FFIC	Tue, Jun 24, 1997	5.89	5.96	5.78	5.96
401	NASDAQ	FFIC	Mon, Jun 23, 1997	5.89	6.00	5.89	5.89
400	NASDAQ	FFIC	Fri, Jun 20, 1997	5.78	5.89	5.67	5.89
399	NASDAQ	FFIC	Thu, Jun 19, 1997	5.65	5.74	5.59	5.70
398	NASDAQ	FFIC	Wed, Jun 18, 1997	5.63	5.63	5.59	5.59
397	NASDAQ	FFIC	Tue, Jun 17, 1997	5.59	5.59	5.59	5.59
396	NASDAQ	FFIC	Mon, Jun 16, 1997	5.63	5.67	5.59	5.59
395	NASDAQ	FFIC	Fri, Jun 13, 1997	5.74	5.74	5.63	5.74
394	NASDAQ	FFIC	Thu, Jun 12, 1997	5.63	5.74	5.63	5.67
393	NASDAQ	FFIC	Wed, Jun 11, 1997	5.59	5.74	5.59	5.63
392	NASDAQ	FFIC	Tue, Jun 10, 1997	5.67	5.78	5.59	5.59
391	NASDAQ	FFIC	Mon, Jun 9, 1997	5.70	5.70	5.70	5.70
390	NASDAQ	FFIC	Fri, Jun 6, 1997	5.67	5.74	5.59	5.74
389	NASDAQ	FFIC	Thu, Jun 5, 1997	5.59	5.67	5.59	5.59
388	NASDAQ	FFIC	Wed, Jun 4, 1997	5.59	5.70	5.59	5.67
387	NASDAQ	FFIC	Tue, Jun 3, 1997	5.61	5.70	5.59	5.63
386	NASDAQ	FFIC	Mon, Jun 2, 1997	5.59	5.70	5.59	5.65
385	NASDAQ	FFIC	Fri, May 30, 1997	5.59	5.65	5.59	5.59
384	NASDAQ	FFIC	Thu, May 29, 1997	5.70	5.70	5.59	5.59
383	NASDAQ	FFIC	Wed, May 28, 1997	5.70	5.70	5.59	5.70
382	NASDAQ	FFIC	Tue, May 27, 1997	5.70	5.70	5.56	5.70
381	NASDAQ	FFIC	Fri, May 23, 1997	5.56	5.67	5.56	5.67
380	NASDAQ	FFIC	Thu, May 22, 1997	5.56	5.70	5.56	5.63
379	NASDAQ	FFIC	Wed, May 21, 1997	5.59	5.70	5.56	5.70
378	NASDAQ	FFIC	Tue, May 20, 1997	5.56	5.70	5.56	5.56
377	NASDAQ	FFIC	Mon, May 19, 1997	5.63	5.70	5.56	5.59
376	NASDAQ	FFIC	Fri, May 16, 1997	5.63	5.78	5.63	5.67
375	NASDAQ	FFIC	Thu, May 15, 1997	5.63	5.74	5.63	5.74
374	NASDAQ	FFIC	Wed, May 14, 1997	5.67	5.74	5.63	5.63
373	NASDAQ	FFIC	Tue, May 13, 1997	5.67	5.67	5.56	5.67
372	NASDAQ	FFIC	Mon, May 12, 1997	5.56	5.67	5.56	5.67
371	NASDAQ	FFIC	Fri, May 9, 1997	5.59	5.67	5.59	5.63
370	NASDAQ	FFIC	Thu, May 8, 1997	5.52	5.67	5.52	5.67
369	NASDAQ	FFIC	Wed, May 7, 1997	5.59	5.59	5.52	5.56
368	NASDAQ	FFIC	Tue, May 6, 1997	5.59	5.59	5.52	5.56
367	NASDAQ	FFIC	Mon, May 5, 1997	5.63	5.63	5.52	5.63
366	NASDAQ	FFIC	Fri, May 2, 1997	5.63	5.63	5.48	5.56
365	NASDAQ	FFIC	Thu, May 1, 1997	5.48	5.63	5.48	5.48
364	NASDAQ	FFIC	Wed, Apr 30, 1997	5.52	5.63	5.48	5.48
363	NASDAQ	FFIC	Tue, Apr 29, 1997	5.63	5.70	5.52	5.52
362	NASDAQ	FFIC	Mon, Apr 28, 1997	5.70	5.70	5.63	5.65
361	NASDAQ	FFIC	Fri, Apr 25, 1997	5.78	5.78	5.59	5.69
360	NASDAQ	FFIC	Thu, Apr 24, 1997	5.70	5.82	5.70	5.70
359	NASDAQ	FFIC	Wed, Apr 23, 1997	5.56	5.70	5.52	5.70
358	NASDAQ	FFIC	Tue, Apr 22, 1997	5.56	5.67	5.56	5.56
357	NASDAQ	FFIC	Mon, Apr 21, 1997	5.70	5.70	5.56	5.61
356	NASDAQ	FFIC	Fri, Apr 18, 1997	5.67	5.85	5.67	5.69
355	NASDAQ	FFIC	Thu, Apr 17, 1997	5.52	5.63	5.52	5.56
354	NASDAQ	FFIC	Wed, Apr 16, 1997	5.52	5.63	5.52	5.52
353	NASDAQ	FFIC	Tue, Apr 15, 1997	5.56	5.67	5.48	5.56
352	NASDAQ	FFIC	Mon, Apr 14, 1997	5.67	5.82	5.56	5.56
351	NASDAQ	FFIC	Fri, Apr 11, 1997	5.67	5.74	5.67	5.67
350	NASDAQ	FFIC	Thu, Apr 10, 1997	5.67	5.85	5.67	5.85
349	NASDAQ	FFIC	Wed, Apr 9, 1997	5.63	5.82	5.59	5.70
348	NASDAQ	FFIC	Tue, Apr 8, 1997	5.48	5.70	5.48	5.59
347	NASDAQ	FFIC	Mon, Apr 7, 1997	5.37	5.48	5.37	5.37
346	NASDAQ	FFIC	Fri, Apr 4, 1997	5.41	5.45	5.37	5.45
345	NASDAQ	FFIC	Thu, Apr 3, 1997	5.37	5.45	5.33	5.43
344	NASDAQ	FFIC	Wed, Apr 2, 1997	5.41	5.41	5.33	5.33
343	NASDAQ	FFIC	Tue, Apr 1, 1997	5.26	5.48	5.26	5.48
342	NASDAQ	FFIC	Mon, Mar 31, 1997	5.63	5.63	5.26	5.30
341	NASDAQ	FFIC	Thu, Mar 27, 1997	5.63	5.70	5.63	5.63
340	NASDAQ	FFIC	Wed, Mar 26, 1997	5.63	5.78	5.63	5.70
339	NASDAQ	FFIC	Tue, Mar 25, 1997	5.74	5.82	5.69	5.78
338	NASDAQ	FFIC	Mon, Mar 24, 1997	5.67	5.74	5.67	5.72
337	NASDAQ	FFIC	Fri, Mar 21, 1997	5.67	5.67	5.59	5.67
336	NASDAQ	FFIC	Thu, Mar 20, 1997	5.67	5.67	5.56	5.67
335	NASDAQ	FFIC	Wed, Mar 19, 1997	5.70	5.74	5.59	5.67
334	NASDAQ	FFIC	Tue, Mar 18, 1997	5.59	5.82	5.59	5.74
333	NASDAQ	FFIC	Mon, Mar 17, 1997	5.67	5.67	5.59	5.63
332	NASDAQ	FFIC	Fri, Mar 14, 1997	5.63	5.70	5.59	5.67
331	NASDAQ	FFIC	Thu, Mar 13, 1997	5.78	5.78	5.63	5.67
330	NASDAQ	FFIC	Wed, Mar 12, 1997	5.82	5.82	5.70	5.74
329	NASDAQ	FFIC	Tue, Mar 11, 1997	5.78	5.78	5.67	5.78
328	NASDAQ	FFIC	Mon, Mar 10, 1997	5.70	5.78	5.63	5.78
327	NASDAQ	FFIC	Fri, Mar 7, 1997	5.63	5.67	5.56	5.67
326	NASDAQ	FFIC	Thu, Mar 6, 1997	5.63	5.63	5.52	5.61
325	NASDAQ	FFIC	Wed, Mar 5, 1997	5.54	5.63	5.52	5.52
324	NASDAQ	FFIC	Tue, Mar 4, 1997	5.67	5.67	5.52	5.52
323	NASDAQ	FFIC	Mon, Mar 3, 1997	5.52	5.67	5.48	5.48
322	NASDAQ	FFIC	Fri, Feb 28, 1997	5.74	5.74	5.56	5.67
321	NASDAQ	FFIC	Thu, Feb 27, 1997	5.74	5.89	5.70	5.70
320	NASDAQ	FFIC	Wed, Feb 26, 1997	5.74	5.89	5.74	5.82
319	NASDAQ	FFIC	Tue, Feb 25, 1997	5.82	5.89	5.74	5.74
318	NASDAQ	FFIC	Mon, Feb 24, 1997	5.85	5.89	5.78	5.78
317	NASDAQ	FFIC	Fri, Feb 21, 1997	5.85	5.93	5.85	5.85
316	NASDAQ	FFIC	Thu, Feb 20, 1997	5.78	6.37	5.78	5.91
315	NASDAQ	FFIC	Wed, Feb 19, 1997	5.63	5.78	5.54	5.78
314	NASDAQ	FFIC	Tue, Feb 18, 1997	5.48	5.63	5.48	5.52
313	NASDAQ	FFIC	Fri, Feb 14, 1997	5.48	5.59	5.48	5.59
312	NASDAQ	FFIC	Thu, Feb 13, 1997	5.37	5.59	5.33	5.48
311	NASDAQ	FFIC	Wed, Feb 12, 1997	5.30	5.37	5.30	5.37
310	NASDAQ	FFIC	Tue, Feb 11, 1997	5.30	5.37	5.30	5.30
309	NASDAQ	FFIC	Mon, Feb 10, 1997	5.33	5.37	5.30	5.30
308	NASDAQ	FFIC	Fri, Feb 7, 1997	5.37	5.37	5.30	5.37
307	NASDAQ	FFIC	Thu, Feb 6, 1997	5.30	5.37	5.30	5.30
306	NASDAQ	FFIC	Wed, Feb 5, 1997	5.30	5.37	5.30	5.30
305	NASDAQ	FFIC	Tue, Feb 4, 1997	5.30	5.30	5.19	5.26
304	NASDAQ	FFIC	Mon, Feb 3, 1997	5.22	5.30	5.15	5.30
303	NASDAQ	FFIC	Fri, Jan 31, 1997	5.15	5.22	5.15	5.22
302	NASDAQ	FFIC	Thu, Jan 30, 1997	5.19	5.22	5.15	5.15
301	NASDAQ	FFIC	Wed, Jan 29, 1997	5.19	5.26	5.19	5.19
300	NASDAQ	FFIC	Tue, Jan 28, 1997	5.22	5.30	5.19	5.22
299	NASDAQ	FFIC	Mon, Jan 27, 1997	5.22	5.30	5.22	5.30
298	NASDAQ	FFIC	Fri, Jan 24, 1997	5.26	5.30	5.22	5.22
297	NASDAQ	FFIC	Thu, Jan 23, 1997	5.26	5.30	5.26	5.26
296	NASDAQ	FFIC	Wed, Jan 22, 1997	5.26	5.30	5.26	5.26
295	NASDAQ	FFIC	Tue, Jan 21, 1997	5.26	5.33	5.26	5.33
294	NASDAQ	FFIC	Mon, Jan 20, 1997	5.26	5.30	5.26	5.30
293	NASDAQ	FFIC	Fri, Jan 17, 1997	5.26	5.33	5.26	5.28
292	NASDAQ	FFIC	Thu, Jan 16, 1997	5.26	5.26	5.26	5.26
291	NASDAQ	FFIC	Wed, Jan 15, 1997	5.26	5.33	5.26	5.26
290	NASDAQ	FFIC	Tue, Jan 14, 1997	5.30	5.33	5.26	5.33
289	NASDAQ	FFIC	Mon, Jan 13, 1997	5.26	5.30	5.22	5.22
288	NASDAQ	FFIC	Fri, Jan 10, 1997	5.26	5.26	5.26	5.26
287	NASDAQ	FFIC	Thu, Jan 9, 1997	5.30	5.33	5.26	5.33
286	NASDAQ	FFIC	Wed, Jan 8, 1997	5.30	5.37	5.30	5.30
285	NASDAQ	FFIC	Tue, Jan 7, 1997	5.33	5.41	5.30	5.30
284	NASDAQ	FFIC	Mon, Jan 6, 1997	5.37	5.45	5.33	5.33
283	NASDAQ	FFIC	Fri, Jan 3, 1997	5.30	5.37	5.26	5.33
282	NASDAQ	FFIC	Thu, Jan 2, 1997	5.33	5.33	5.30	5.30
281	NASDAQ	FFIC	Tue, Dec 31, 1996	5.41	5.41	5.33	5.37
280	NASDAQ	FFIC	Mon, Dec 30, 1996	5.41	5.41	5.33	5.41
279	NASDAQ	FFIC	Fri, Dec 27, 1996	5.33	5.37	5.33	5.35
278	NASDAQ	FFIC	Thu, Dec 26, 1996	5.45	5.45	5.33	5.37
277	NASDAQ	FFIC	Tue, Dec 24, 1996	5.41	5.46	5.41	5.46
276	NASDAQ	FFIC	Mon, Dec 23, 1996	5.45	5.45	5.41	5.41
275	NASDAQ	FFIC	Fri, Dec 20, 1996	5.45	5.45	5.45	5.45
274	NASDAQ	FFIC	Thu, Dec 19, 1996	5.45	5.48	5.45	5.48
273	NASDAQ	FFIC	Wed, Dec 18, 1996	5.45	5.52	5.45	5.48
272	NASDAQ	FFIC	Tue, Dec 17, 1996	5.43	5.43	5.37	5.39
271	NASDAQ	FFIC	Mon, Dec 16, 1996	5.48	5.56	5.45	5.45
270	NASDAQ	FFIC	Fri, Dec 13, 1996	5.48	5.56	5.48	5.56
269	NASDAQ	FFIC	Thu, Dec 12, 1996	5.59	5.59	5.48	5.48
268	NASDAQ	FFIC	Wed, Dec 11, 1996	5.59	5.59	5.48	5.50
267	NASDAQ	FFIC	Tue, Dec 10, 1996	5.56	5.63	5.48	5.59
266	NASDAQ	FFIC	Mon, Dec 9, 1996	5.41	5.56	5.33	5.48
265	NASDAQ	FFIC	Fri, Dec 6, 1996	5.41	5.41	5.33	5.41
264	NASDAQ	FFIC	Thu, Dec 5, 1996	5.52	5.59	5.41	5.52
263	NASDAQ	FFIC	Wed, Dec 4, 1996	5.37	5.61	5.37	5.59
262	NASDAQ	FFIC	Tue, Dec 3, 1996	5.26	5.45	5.26	5.41
261	NASDAQ	FFIC	Mon, Dec 2, 1996	5.26	5.37	5.26	5.37
260	NASDAQ	FFIC	Fri, Nov 29, 1996	5.33	5.37	5.33	5.37
259	NASDAQ	FFIC	Wed, Nov 27, 1996	5.26	5.33	5.26	5.26
258	NASDAQ	FFIC	Tue, Nov 26, 1996	5.33	5.33	5.22	5.26
257	NASDAQ	FFIC	Mon, Nov 25, 1996	5.22	5.33	5.22	5.30
256	NASDAQ	FFIC	Fri, Nov 22, 1996	5.26	5.30	5.22	5.22
255	NASDAQ	FFIC	Thu, Nov 21, 1996	5.26	5.30	5.26	5.30
254	NASDAQ	FFIC	Wed, Nov 20, 1996	5.26	5.30	5.26	5.26
253	NASDAQ	FFIC	Tue, Nov 19, 1996	5.26	5.33	5.26	5.30
252	NASDAQ	FFIC	Mon, Nov 18, 1996	5.30	5.33	5.26	5.26
251	NASDAQ	FFIC	Fri, Nov 15, 1996	5.41	5.41	5.30	5.30
250	NASDAQ	FFIC	Thu, Nov 14, 1996	5.45	5.45	5.33	5.33
249	NASDAQ	FFIC	Wed, Nov 13, 1996	5.33	5.45	5.33	5.39
248	NASDAQ	FFIC	Tue, Nov 12, 1996	5.33	5.45	5.33	5.33
247	NASDAQ	FFIC	Mon, Nov 11, 1996	5.33	5.39	5.33	5.39
246	NASDAQ	FFIC	Fri, Nov 8, 1996	5.33	5.45	5.33	5.33
245	NASDAQ	FFIC	Thu, Nov 7, 1996	5.37	5.45	5.33	5.39
244	NASDAQ	FFIC	Wed, Nov 6, 1996	5.37	5.43	5.37	5.41
243	NASDAQ	FFIC	Tue, Nov 5, 1996	5.30	5.41	5.30	5.37
242	NASDAQ	FFIC	Mon, Nov 4, 1996	5.30	5.41	5.30	5.41
241	NASDAQ	FFIC	Fri, Nov 1, 1996	5.40	5.41	5.30	5.37
240	NASDAQ	FFIC	Thu, Oct 31, 1996	5.37	5.41	5.30	5.37
239	NASDAQ	FFIC	Wed, Oct 30, 1996	5.33	5.37	5.30	5.37
238	NASDAQ	FFIC	Tue, Oct 29, 1996	5.33	5.33	5.30	5.33
237	NASDAQ	FFIC	Mon, Oct 28, 1996	5.33	5.33	5.26	5.33
236	NASDAQ	FFIC	Fri, Oct 25, 1996	5.26	5.33	5.26	5.33
235	NASDAQ	FFIC	Thu, Oct 24, 1996	5.33	5.33	5.26	5.30
234	NASDAQ	FFIC	Wed, Oct 23, 1996	5.26	5.33	5.26	5.33
233	NASDAQ	FFIC	Tue, Oct 22, 1996	5.22	5.33	5.22	5.30
232	NASDAQ	FFIC	Mon, Oct 21, 1996	5.22	5.22	5.22	5.22
231	NASDAQ	FFIC	Fri, Oct 18, 1996	5.33	5.37	5.22	5.30
230	NASDAQ	FFIC	Thu, Oct 17, 1996	5.41	5.41	5.33	5.37
229	NASDAQ	FFIC	Wed, Oct 16, 1996	5.37	5.41	5.33	5.35
228	NASDAQ	FFIC	Tue, Oct 15, 1996	5.41	5.45	5.37	5.41
227	NASDAQ	FFIC	Mon, Oct 14, 1996	5.41	5.52	5.41	5.52
226	NASDAQ	FFIC	Fri, Oct 11, 1996	5.52	5.52	5.41	5.41
225	NASDAQ	FFIC	Thu, Oct 10, 1996	5.45	5.52	5.45	5.45
224	NASDAQ	FFIC	Wed, Oct 9, 1996	5.45	5.52	5.45	5.52
223	NASDAQ	FFIC	Tue, Oct 8, 1996	5.52	5.52	5.41	5.48
222	NASDAQ	FFIC	Mon, Oct 7, 1996	5.48	5.52	5.37	5.45
221	NASDAQ	FFIC	Fri, Oct 4, 1996	5.41	5.48	5.37	5.45
220	NASDAQ	FFIC	Thu, Oct 3, 1996	5.33	5.41	5.33	5.41
219	NASDAQ	FFIC	Wed, Oct 2, 1996	5.33	5.45	5.33	5.37
218	NASDAQ	FFIC	Tue, Oct 1, 1996	5.37	5.41	5.33	5.33
217	NASDAQ	FFIC	Mon, Sep 30, 1996	5.37	5.41	5.37	5.41
216	NASDAQ	FFIC	Fri, Sep 27, 1996	5.41	5.48	5.37	5.48
215	NASDAQ	FFIC	Thu, Sep 26, 1996	5.59	5.59	5.41	5.43
214	NASDAQ	FFIC	Wed, Sep 25, 1996	5.56	5.59	5.52	5.52
213	NASDAQ	FFIC	Tue, Sep 24, 1996	5.56	5.59	5.52	5.52
212	NASDAQ	FFIC	Mon, Sep 23, 1996	5.52	5.59	5.48	5.52
211	NASDAQ	FFIC	Fri, Sep 20, 1996	5.33	5.59	5.33	5.48
210	NASDAQ	FFIC	Thu, Sep 19, 1996	5.45	5.45	5.39	5.45
209	NASDAQ	FFIC	Wed, Sep 18, 1996	5.33	5.41	5.33	5.41
208	NASDAQ	FFIC	Tue, Sep 17, 1996	5.41	5.45	5.33	5.41
207	NASDAQ	FFIC	Mon, Sep 16, 1996	5.33	5.45	5.33	5.45
206	NASDAQ	FFIC	Fri, Sep 13, 1996	5.41	5.41	5.33	5.33
205	NASDAQ	FFIC	Thu, Sep 12, 1996	5.30	5.41	5.30	5.41
204	NASDAQ	FFIC	Wed, Sep 11, 1996	5.37	5.41	5.30	5.37
203	NASDAQ	FFIC	Tue, Sep 10, 1996	5.28	5.37	5.28	5.37
202	NASDAQ	FFIC	Mon, Sep 9, 1996	5.26	5.33	5.26	5.28
201	NASDAQ	FFIC	Fri, Sep 6, 1996	5.33	5.33	5.26	5.30
200	NASDAQ	FFIC	Thu, Sep 5, 1996	5.33	5.33	5.22	5.26
199	NASDAQ	FFIC	Wed, Sep 4, 1996	5.33	5.41	5.33	5.35
198	NASDAQ	FFIC	Tue, Sep 3, 1996	5.33	5.41	5.33	5.41
197	NASDAQ	FFIC	Fri, Aug 30, 1996	5.32	5.41	5.32	5.41
196	NASDAQ	FFIC	Thu, Aug 29, 1996	5.37	5.37	5.30	5.32
195	NASDAQ	FFIC	Wed, Aug 28, 1996	5.41	5.41	5.30	5.30
194	NASDAQ	FFIC	Tue, Aug 27, 1996	5.41	5.41	5.37	5.37
193	NASDAQ	FFIC	Mon, Aug 26, 1996	5.41	5.41	5.37	5.39
192	NASDAQ	FFIC	Fri, Aug 23, 1996	5.33	5.41	5.33	5.41
191	NASDAQ	FFIC	Thu, Aug 22, 1996	5.41	5.41	5.33	5.41
190	NASDAQ	FFIC	Wed, Aug 21, 1996	5.37	5.45	5.33	5.41
189	NASDAQ	FFIC	Tue, Aug 20, 1996	5.45	5.45	5.37	5.45
188	NASDAQ	FFIC	Mon, Aug 19, 1996	5.37	5.45	5.37	5.43
187	NASDAQ	FFIC	Fri, Aug 16, 1996	5.41	5.45	5.41	5.41
186	NASDAQ	FFIC	Thu, Aug 15, 1996	5.39	5.41	5.37	5.40
185	NASDAQ	FFIC	Wed, Aug 14, 1996	5.33	5.41	5.33	5.33
184	NASDAQ	FFIC	Tue, Aug 13, 1996	5.30	5.37	5.30	5.37
183	NASDAQ	FFIC	Mon, Aug 12, 1996	5.33	5.37	5.30	5.37
182	NASDAQ	FFIC	Fri, Aug 9, 1996	5.33	5.41	5.26	5.37
181	NASDAQ	FFIC	Thu, Aug 8, 1996	5.22	5.37	5.22	5.33
180	NASDAQ	FFIC	Wed, Aug 7, 1996	5.15	5.26	5.15	5.22
179	NASDAQ	FFIC	Tue, Aug 6, 1996	5.19	5.22	5.11	5.19
178	NASDAQ	FFIC	Mon, Aug 5, 1996	5.19	5.19	5.11	5.19
177	NASDAQ	FFIC	Fri, Aug 2, 1996	5.15	5.19	5.07	5.11
176	NASDAQ	FFIC	Thu, Aug 1, 1996	5.07	5.07	5.04	5.07
175	NASDAQ	FFIC	Wed, Jul 31, 1996	5.07	5.07	4.96	5.07
174	NASDAQ	FFIC	Tue, Jul 30, 1996	5.07	5.07	4.96	5.07
173	NASDAQ	FFIC	Mon, Jul 29, 1996	5.07	5.07	5.00	5.04
172	NASDAQ	FFIC	Fri, Jul 26, 1996	5.00	5.07	5.00	5.04
171	NASDAQ	FFIC	Thu, Jul 25, 1996	5.07	5.07	5.04	5.04
170	NASDAQ	FFIC	Wed, Jul 24, 1996	5.00	5.07	5.00	5.02
169	NASDAQ	FFIC	Tue, Jul 23, 1996	5.15	5.15	5.04	5.04
168	NASDAQ	FFIC	Mon, Jul 22, 1996	5.07	5.15	5.07	5.11
167	NASDAQ	FFIC	Fri, Jul 19, 1996	5.19	5.19	5.07	5.07
166	NASDAQ	FFIC	Thu, Jul 18, 1996	5.00	5.19	4.98	5.13
165	NASDAQ	FFIC	Wed, Jul 17, 1996	4.89	4.96	4.82	4.96
164	NASDAQ	FFIC	Tue, Jul 16, 1996	4.85	4.96	4.82	4.89
163	NASDAQ	FFIC	Mon, Jul 15, 1996	5.04	5.04	4.85	4.93
162	NASDAQ	FFIC	Fri, Jul 12, 1996	5.00	5.04	4.96	5.00
161	NASDAQ	FFIC	Thu, Jul 11, 1996	5.11	5.11	4.96	4.96
160	NASDAQ	FFIC	Wed, Jul 10, 1996	5.07	5.15	5.00	5.06
159	NASDAQ	FFIC	Tue, Jul 9, 1996	5.13	5.15	5.07	5.15
158	NASDAQ	FFIC	Mon, Jul 8, 1996	5.00	5.15	5.00	5.15
157	NASDAQ	FFIC	Fri, Jul 5, 1996	5.19	5.19	5.07	5.15
156	NASDAQ	FFIC	Wed, Jul 3, 1996	5.41	5.41	5.19	5.19
155	NASDAQ	FFIC	Tue, Jul 2, 1996	5.41	5.45	5.30	5.35
154	NASDAQ	FFIC	Mon, Jul 1, 1996	5.11	5.48	5.11	5.41
153	NASDAQ	FFIC	Fri, Jun 28, 1996	5.04	5.11	5.00	5.11
152	NASDAQ	FFIC	Thu, Jun 27, 1996	5.04	5.04	5.00	5.00
151	NASDAQ	FFIC	Wed, Jun 26, 1996	4.96	5.07	4.96	5.00
150	NASDAQ	FFIC	Tue, Jun 25, 1996	4.85	4.96	4.85	4.93
149	NASDAQ	FFIC	Mon, Jun 24, 1996	4.78	4.93	4.78	4.93
148	NASDAQ	FFIC	Fri, Jun 21, 1996	4.85	4.85	4.78	4.85
147	NASDAQ	FFIC	Thu, Jun 20, 1996	4.78	4.85	4.78	4.78
146	NASDAQ	FFIC	Wed, Jun 19, 1996	4.85	4.85	4.78	4.78
145	NASDAQ	FFIC	Tue, Jun 18, 1996	4.78	4.85	4.78	4.85
144	NASDAQ	FFIC	Mon, Jun 17, 1996	4.67	4.85	4.67	4.82
143	NASDAQ	FFIC	Fri, Jun 14, 1996	4.74	4.74	4.67	4.70
142	NASDAQ	FFIC	Thu, Jun 13, 1996	4.69	4.74	4.67	4.70
141	NASDAQ	FFIC	Wed, Jun 12, 1996	4.67	4.70	4.67	4.70
140	NASDAQ	FFIC	Tue, Jun 11, 1996	4.67	4.70	4.63	4.69
139	NASDAQ	FFIC	Mon, Jun 10, 1996	4.63	4.70	4.63	4.67
138	NASDAQ	FFIC	Fri, Jun 7, 1996	4.67	4.70	4.59	4.67
137	NASDAQ	FFIC	Thu, Jun 6, 1996	4.78	4.82	4.70	4.70
136	NASDAQ	FFIC	Wed, Jun 5, 1996	4.85	4.85	4.70	4.74
135	NASDAQ	FFIC	Tue, Jun 4, 1996	4.82	4.85	4.78	4.85
134	NASDAQ	FFIC	Mon, Jun 3, 1996	4.85	4.85	4.82	4.83
133	NASDAQ	FFIC	Fri, May 31, 1996	4.85	4.85	4.82	4.85
132	NASDAQ	FFIC	Thu, May 30, 1996	4.85	4.85	4.82	4.83
131	NASDAQ	FFIC	Wed, May 29, 1996	4.82	4.85	4.82	4.82
130	NASDAQ	FFIC	Tue, May 28, 1996	4.82	4.89	4.82	4.82
129	NASDAQ	FFIC	Fri, May 24, 1996	4.85	4.89	4.82	4.85
128	NASDAQ	FFIC	Thu, May 23, 1996	4.93	4.93	4.85	4.89
127	NASDAQ	FFIC	Wed, May 22, 1996	4.85	4.93	4.82	4.85
126	NASDAQ	FFIC	Tue, May 21, 1996	4.78	4.85	4.78	4.85
125	NASDAQ	FFIC	Mon, May 20, 1996	4.85	4.85	4.78	4.83
124	NASDAQ	FFIC	Fri, May 17, 1996	4.78	4.85	4.78	4.85
123	NASDAQ	FFIC	Thu, May 16, 1996	4.85	4.85	4.78	4.83
122	NASDAQ	FFIC	Wed, May 15, 1996	4.82	4.85	4.78	4.85
121	NASDAQ	FFIC	Tue, May 14, 1996	4.78	4.82	4.70	4.80
120	NASDAQ	FFIC	Mon, May 13, 1996	4.78	4.78	4.70	4.76
119	NASDAQ	FFIC	Fri, May 10, 1996	4.78	4.78	4.74	4.74
118	NASDAQ	FFIC	Thu, May 9, 1996	4.63	4.78	4.59	4.76
117	NASDAQ	FFIC	Wed, May 8, 1996	4.63	4.63	4.54	4.63
116	NASDAQ	FFIC	Tue, May 7, 1996	4.59	4.67	4.59	4.59
115	NASDAQ	FFIC	Mon, May 6, 1996	4.67	4.67	4.56	4.63
114	NASDAQ	FFIC	Fri, May 3, 1996	4.59	4.70	4.59	4.67
113	NASDAQ	FFIC	Thu, May 2, 1996	4.74	4.74	4.59	4.63
112	NASDAQ	FFIC	Wed, May 1, 1996	4.67	4.78	4.67	4.78
111	NASDAQ	FFIC	Tue, Apr 30, 1996	4.63	4.93	4.59	4.67
110	NASDAQ	FFIC	Mon, Apr 29, 1996	4.59	4.63	4.56	4.63
109	NASDAQ	FFIC	Fri, Apr 26, 1996	4.52	4.63	4.52	4.63
108	NASDAQ	FFIC	Thu, Apr 25, 1996	4.56	4.59	4.52	4.57
107	NASDAQ	FFIC	Wed, Apr 24, 1996	4.52	4.56	4.45	4.56
106	NASDAQ	FFIC	Tue, Apr 23, 1996	4.52	4.52	4.45	4.51
105	NASDAQ	FFIC	Mon, Apr 22, 1996	4.48	4.52	4.45	4.45
104	NASDAQ	FFIC	Fri, Apr 19, 1996	4.41	4.48	4.41	4.48
103	NASDAQ	FFIC	Thu, Apr 18, 1996	4.37	4.48	4.37	4.45
102	NASDAQ	FFIC	Wed, Apr 17, 1996	4.48	4.48	4.37	4.37
101	NASDAQ	FFIC	Tue, Apr 16, 1996	4.45	4.48	4.41	4.41
100	NASDAQ	FFIC	Mon, Apr 15, 1996	4.48	4.48	4.41	4.48
99	NASDAQ	FFIC	Fri, Apr 12, 1996	4.41	4.45	4.41	4.45
98	NASDAQ	FFIC	Thu, Apr 11, 1996	4.41	4.52	4.37	4.41
97	NASDAQ	FFIC	Wed, Apr 10, 1996	4.41	4.52	4.41	4.43
96	NASDAQ	FFIC	Tue, Apr 9, 1996	4.45	4.52	4.41	4.41
95	NASDAQ	FFIC	Mon, Apr 8, 1996	4.45	4.45	4.37	4.45
94	NASDAQ	FFIC	Thu, Apr 4, 1996	4.52	4.52	4.45	4.52
93	NASDAQ	FFIC	Wed, Apr 3, 1996	4.45	4.52	4.45	4.52
92	NASDAQ	FFIC	Tue, Apr 2, 1996	4.52	4.52	4.45	4.48
91	NASDAQ	FFIC	Mon, Apr 1, 1996	4.45	4.52	4.45	4.48
90	NASDAQ	FFIC	Fri, Mar 29, 1996	4.45	4.48	4.41	4.48
89	NASDAQ	FFIC	Thu, Mar 28, 1996	4.41	4.46	4.41	4.41
88	NASDAQ	FFIC	Wed, Mar 27, 1996	4.48	4.48	4.41	4.48
87	NASDAQ	FFIC	Tue, Mar 26, 1996	4.48	4.48	4.41	4.48
86	NASDAQ	FFIC	Mon, Mar 25, 1996	4.48	4.48	4.45	4.48
85	NASDAQ	FFIC	Fri, Mar 22, 1996	4.48	4.48	4.45	4.45
84	NASDAQ	FFIC	Thu, Mar 21, 1996	4.48	4.48	4.41	4.48
83	NASDAQ	FFIC	Wed, Mar 20, 1996	4.45	4.48	4.41	4.45
82	NASDAQ	FFIC	Tue, Mar 19, 1996	4.48	4.52	4.41	4.48
81	NASDAQ	FFIC	Mon, Mar 18, 1996	4.45	4.48	4.41	4.46
80	NASDAQ	FFIC	Fri, Mar 15, 1996	4.41	4.48	4.41	4.43
79	NASDAQ	FFIC	Thu, Mar 14, 1996	4.45	4.48	4.41	4.46
78	NASDAQ	FFIC	Wed, Mar 13, 1996	4.37	4.48	4.37	4.41
77	NASDAQ	FFIC	Tue, Mar 12, 1996	4.45	4.45	4.37	4.37
76	NASDAQ	FFIC	Mon, Mar 11, 1996	4.30	4.45	4.26	4.45
75	NASDAQ	FFIC	Fri, Mar 8, 1996	4.41	4.45	4.30	4.30
74	NASDAQ	FFIC	Thu, Mar 7, 1996	4.50	4.56	4.45	4.45
73	NASDAQ	FFIC	Wed, Mar 6, 1996	4.52	4.56	4.48	4.52
72	NASDAQ	FFIC	Tue, Mar 5, 1996	4.48	4.52	4.41	4.48
71	NASDAQ	FFIC	Mon, Mar 4, 1996	4.45	4.52	4.37	4.45
70	NASDAQ	FFIC	Fri, Mar 1, 1996	4.48	4.48	4.37	4.45
69	NASDAQ	FFIC	Thu, Feb 29, 1996	4.48	4.48	4.37	4.48
68	NASDAQ	FFIC	Wed, Feb 28, 1996	4.43	4.48	4.41	4.43
67	NASDAQ	FFIC	Tue, Feb 27, 1996	4.41	4.48	4.41	4.43
66	NASDAQ	FFIC	Mon, Feb 26, 1996	4.45	4.48	4.41	4.48
65	NASDAQ	FFIC	Fri, Feb 23, 1996	4.45	4.48	4.41	4.45
64	NASDAQ	FFIC	Thu, Feb 22, 1996	4.45	4.52	4.45	4.45
63	NASDAQ	FFIC	Wed, Feb 21, 1996	4.59	4.59	4.45	4.45
62	NASDAQ	FFIC	Tue, Feb 20, 1996	4.52	4.59	4.52	4.59
61	NASDAQ	FFIC	Fri, Feb 16, 1996	4.63	4.63	4.52	4.59
60	NASDAQ	FFIC	Thu, Feb 15, 1996	4.59	4.63	4.53	4.57
59	NASDAQ	FFIC	Wed, Feb 14, 1996	4.59	4.59	4.52	4.59
58	NASDAQ	FFIC	Tue, Feb 13, 1996	4.56	4.59	4.52	4.59
57	NASDAQ	FFIC	Mon, Feb 12, 1996	4.59	4.59	4.52	4.56
56	NASDAQ	FFIC	Fri, Feb 9, 1996	4.56	4.59	4.48	4.57
55	NASDAQ	FFIC	Thu, Feb 8, 1996	4.59	4.59	4.48	4.52
54	NASDAQ	FFIC	Wed, Feb 7, 1996	4.52	4.59	4.52	4.56
53	NASDAQ	FFIC	Tue, Feb 6, 1996	4.48	4.56	4.48	4.52
52	NASDAQ	FFIC	Mon, Feb 5, 1996	4.50	4.56	4.48	4.56
51	NASDAQ	FFIC	Fri, Feb 2, 1996	4.48	4.56	4.48	4.52
50	NASDAQ	FFIC	Thu, Feb 1, 1996	4.43	4.56	4.41	4.48
49	NASDAQ	FFIC	Wed, Jan 31, 1996	4.37	4.45	4.37	4.43
48	NASDAQ	FFIC	Tue, Jan 30, 1996	4.37	4.45	4.37	4.41
47	NASDAQ	FFIC	Mon, Jan 29, 1996	4.41	4.45	4.37	4.39
46	NASDAQ	FFIC	Fri, Jan 26, 1996	4.45	4.45	4.37	4.37
45	NASDAQ	FFIC	Thu, Jan 25, 1996	4.45	4.45	4.37	4.41
44	NASDAQ	FFIC	Wed, Jan 24, 1996	4.45	4.45	4.41	4.41
43	NASDAQ	FFIC	Tue, Jan 23, 1996	4.45	4.48	4.41	4.43
42	NASDAQ	FFIC	Mon, Jan 22, 1996	4.41	4.45	4.37	4.45
41	NASDAQ	FFIC	Fri, Jan 19, 1996	4.48	4.48	4.41	4.45
40	NASDAQ	FFIC	Thu, Jan 18, 1996	4.41	4.45	4.37	4.41
39	NASDAQ	FFIC	Wed, Jan 17, 1996	4.33	4.45	4.33	4.41
38	NASDAQ	FFIC	Tue, Jan 16, 1996	4.37	4.45	4.33	4.37
37	NASDAQ	FFIC	Mon, Jan 15, 1996	4.37	4.48	4.37	4.37
36	NASDAQ	FFIC	Fri, Jan 12, 1996	4.45	4.52	4.41	4.41
35	NASDAQ	FFIC	Thu, Jan 11, 1996	4.37	4.52	4.37	4.48
34	NASDAQ	FFIC	Wed, Jan 10, 1996	4.37	4.41	4.33	4.41
33	NASDAQ	FFIC	Tue, Jan 9, 1996	4.41	4.48	4.41	4.48
32	NASDAQ	FFIC	Mon, Jan 8, 1996	4.41	4.45	4.39	4.45
31	NASDAQ	FFIC	Fri, Jan 5, 1996	4.37	4.45	4.33	4.33
30	NASDAQ	FFIC	Thu, Jan 4, 1996	4.41	4.48	4.41	4.43
29	NASDAQ	FFIC	Wed, Jan 3, 1996	4.45	4.48	4.41	4.48
28	NASDAQ	FFIC	Tue, Jan 2, 1996	4.59	4.59	4.41	4.48
27	NASDAQ	FFIC	Fri, Dec 29, 1995	4.48	4.63	4.45	4.56
26	NASDAQ	FFIC	Thu, Dec 28, 1995	4.33	4.48	4.30	4.45
25	NASDAQ	FFIC	Wed, Dec 27, 1995	4.33	4.33	4.26	4.33
24	NASDAQ	FFIC	Tue, Dec 26, 1995	4.30	4.33	4.26	4.33
23	NASDAQ	FFIC	Fri, Dec 22, 1995	4.30	4.33	4.26	4.33
22	NASDAQ	FFIC	Thu, Dec 21, 1995	4.26	4.30	4.19	4.22
21	NASDAQ	FFIC	Wed, Dec 20, 1995	4.30	4.30	4.19	4.26
20	NASDAQ	FFIC	Tue, Dec 19, 1995	4.19	4.30	4.19	4.19
19	NASDAQ	FFIC	Mon, Dec 18, 1995	4.30	4.30	4.19	4.20
18	NASDAQ	FFIC	Fri, Dec 15, 1995	4.30	4.30	4.26	4.30
17	NASDAQ	FFIC	Thu, Dec 14, 1995	4.30	4.30	4.26	4.30
16	NASDAQ	FFIC	Wed, Dec 13, 1995	4.30	4.30	4.26	4.26
15	NASDAQ	FFIC	Tue, Dec 12, 1995	4.26	4.30	4.22	4.26
14	NASDAQ	FFIC	Mon, Dec 11, 1995	4.33	4.33	4.24	4.32
13	NASDAQ	FFIC	Fri, Dec 8, 1995	4.26	4.33	4.22	4.27
12	NASDAQ	FFIC	Thu, Dec 7, 1995	4.30	4.33	4.26	4.26
11	NASDAQ	FFIC	Wed, Dec 6, 1995	4.33	4.33	4.26	4.32
10	NASDAQ	FFIC	Tue, Dec 5, 1995	4.26	4.33	4.26	4.33
9	NASDAQ	FFIC	Mon, Dec 4, 1995	4.37	4.37	4.28	4.33
8	NASDAQ	FFIC	Fri, Dec 1, 1995	4.30	4.37	4.30	4.33
7	NASDAQ	FFIC	Thu, Nov 30, 1995	4.24	4.32	4.22	4.30
6	NASDAQ	FFIC	Wed, Nov 29, 1995	4.23	4.26	4.19	4.24
5	NASDAQ	FFIC	Tue, Nov 28, 1995	4.22	4.26	4.19	4.19
4	NASDAQ	FFIC	Mon, Nov 27, 1995	4.26	4.33	4.22	4.24
3	NASDAQ	FFIC	Fri, Nov 24, 1995	4.30	4.37	4.26	4.30
2	NASDAQ	FFIC	Wed, Nov 22, 1995	4.26	4.33	4.22	4.30
1	NASDAQ	FFIC	Tue, Nov 21, 1995	4.15	4.22	4.07	4.21
#	Exchange	Symbol	Date	Open	High	Low	Close

Flushing Financial Corp NASDAQ:FFIC 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