First Financial Bankshares Inc NASDAQ:FFIN Historical Prices

Below are the 7314 trading days of historical prices for FFIN.

#	Exchange	Symbol	Date	Open	High	Low	Close
7314	NASDAQ	FFIN	Fri, Mar 1, 2024	30.67	30.98	30.29	30.72
7313	NASDAQ	FFIN	Thu, Feb 29, 2024	30.80	31.35	30.69	30.94
7312	NASDAQ	FFIN	Wed, Feb 28, 2024	30.46	30.82	30.24	30.34
7311	NASDAQ	FFIN	Tue, Feb 27, 2024	30.90	31.23	30.49	30.83
7310	NASDAQ	FFIN	Mon, Feb 26, 2024	31.05	31.38	30.51	30.73
7309	NASDAQ	FFIN	Fri, Feb 23, 2024	31.29	31.78	31.07	31.29
7308	NASDAQ	FFIN	Thu, Feb 22, 2024	31.44	31.75	31.12	31.33
7307	NASDAQ	FFIN	Wed, Feb 21, 2024	31.66	31.66	31.21	31.62
7306	NASDAQ	FFIN	Tue, Feb 20, 2024	31.30	31.99	31.16	31.78
7305	NASDAQ	FFIN	Fri, Feb 16, 2024	31.85	32.17	31.41	31.83
7304	NASDAQ	FFIN	Thu, Feb 15, 2024	31.29	32.28	30.89	32.05
7303	NASDAQ	FFIN	Wed, Feb 14, 2024	30.61	31.02	30.23	30.95
7302	NASDAQ	FFIN	Tue, Feb 13, 2024	30.74	31.33	29.66	30.20
7301	NASDAQ	FFIN	Mon, Feb 12, 2024	31.62	32.47	31.62	31.93
7300	NASDAQ	FFIN	Fri, Feb 9, 2024	31.28	31.73	30.87	31.64
7299	NASDAQ	FFIN	Thu, Feb 8, 2024	30.51	31.19	30.51	31.18
7298	NASDAQ	FFIN	Wed, Feb 7, 2024	30.74	31.15	29.94	30.66
7297	NASDAQ	FFIN	Tue, Feb 6, 2024	30.72	31.14	30.46	30.66
7296	NASDAQ	FFIN	Mon, Feb 5, 2024	31.04	31.17	30.36	30.81
7295	NASDAQ	FFIN	Fri, Feb 2, 2024	30.77	31.67	30.72	31.47
7294	NASDAQ	FFIN	Thu, Feb 1, 2024	31.44	31.66	30.14	31.49
7293	NASDAQ	FFIN	Wed, Jan 31, 2024	32.15	32.65	31.21	31.23
7292	NASDAQ	FFIN	Tue, Jan 30, 2024	32.95	33.15	32.56	32.71
7291	NASDAQ	FFIN	Mon, Jan 29, 2024	32.23	33.06	32.03	33.04
7290	NASDAQ	FFIN	Fri, Jan 26, 2024	30.77	32.69	30.77	32.25
7289	NASDAQ	FFIN	Thu, Jan 25, 2024	30.24	30.61	29.95	30.21
7288	NASDAQ	FFIN	Wed, Jan 24, 2024	29.76	30.22	29.67	29.99
7287	NASDAQ	FFIN	Tue, Jan 23, 2024	30.00	30.20	29.57	29.63
7286	NASDAQ	FFIN	Mon, Jan 22, 2024	29.58	29.92	29.36	29.92
7285	NASDAQ	FFIN	Fri, Jan 19, 2024	28.38	29.25	27.91	29.23
7284	NASDAQ	FFIN	Thu, Jan 18, 2024	27.84	28.34	27.67	28.22
7283	NASDAQ	FFIN	Wed, Jan 17, 2024	27.06	27.80	27.06	27.70
7282	NASDAQ	FFIN	Tue, Jan 16, 2024	27.54	27.86	27.36	27.63
7281	NASDAQ	FFIN	Fri, Jan 12, 2024	28.71	28.77	27.84	28.03
7280	NASDAQ	FFIN	Thu, Jan 11, 2024	28.26	28.46	27.75	28.30
7279	NASDAQ	FFIN	Wed, Jan 10, 2024	28.35	28.58	28.20	28.55
7278	NASDAQ	FFIN	Tue, Jan 9, 2024	28.43	28.75	28.25	28.55
7277	NASDAQ	FFIN	Mon, Jan 8, 2024	28.89	29.07	28.50	29.03
7276	NASDAQ	FFIN	Fri, Jan 5, 2024	28.38	29.06	28.33	28.68
7275	NASDAQ	FFIN	Thu, Jan 4, 2024	28.92	29.13	28.62	28.67
7274	NASDAQ	FFIN	Wed, Jan 3, 2024	29.89	29.89	28.65	28.73
7273	NASDAQ	FFIN	Tue, Jan 2, 2024	30.11	30.40	29.82	30.07
7272	NASDAQ	FFIN	Fri, Dec 29, 2023	31.01	31.06	30.29	30.30
7271	NASDAQ	FFIN	Thu, Dec 28, 2023	31.07	31.37	30.93	31.13
7270	NASDAQ	FFIN	Wed, Dec 27, 2023	31.30	31.58	30.90	31.25
7269	NASDAQ	FFIN	Tue, Dec 26, 2023	30.97	31.40	30.80	31.31
7268	NASDAQ	FFIN	Fri, Dec 22, 2023	30.84	31.08	30.50	30.76
7267	NASDAQ	FFIN	Thu, Dec 21, 2023	30.46	30.64	30.20	30.57
7266	NASDAQ	FFIN	Wed, Dec 20, 2023	30.52	31.03	30.14	30.17
7265	NASDAQ	FFIN	Tue, Dec 19, 2023	30.32	30.84	30.07	30.64
7264	NASDAQ	FFIN	Mon, Dec 18, 2023	30.33	30.61	29.92	30.16
7263	NASDAQ	FFIN	Fri, Dec 15, 2023	30.72	30.75	29.71	30.09
7262	NASDAQ	FFIN	Thu, Dec 14, 2023	30.00	30.94	29.66	30.47
7261	NASDAQ	FFIN	Wed, Dec 13, 2023	27.99	29.68	27.81	29.50
7260	NASDAQ	FFIN	Tue, Dec 12, 2023	28.34	28.34	27.94	28.04
7259	NASDAQ	FFIN	Mon, Dec 11, 2023	28.40	28.83	28.20	28.33
7258	NASDAQ	FFIN	Fri, Dec 8, 2023	28.47	28.89	28.05	28.52
7257	NASDAQ	FFIN	Thu, Dec 7, 2023	28.16	28.58	26.54	28.47
7256	NASDAQ	FFIN	Wed, Dec 6, 2023	28.42	29.06	28.07	28.10
7255	NASDAQ	FFIN	Tue, Dec 5, 2023	28.04	28.15	27.80	28.07
7254	NASDAQ	FFIN	Mon, Dec 4, 2023	27.44	28.28	27.15	28.21
7253	NASDAQ	FFIN	Fri, Dec 1, 2023	26.20	27.77	25.99	27.72
7252	NASDAQ	FFIN	Thu, Nov 30, 2023	26.61	26.73	26.16	26.25
7251	NASDAQ	FFIN	Wed, Nov 29, 2023	26.48	26.88	26.27	26.55
7250	NASDAQ	FFIN	Tue, Nov 28, 2023	26.34	26.47	26.02	26.18
7249	NASDAQ	FFIN	Mon, Nov 27, 2023	26.32	26.48	26.01	26.41
7248	NASDAQ	FFIN	Fri, Nov 24, 2023	26.46	26.65	26.36	26.46
7247	NASDAQ	FFIN	Wed, Nov 22, 2023	26.97	27.04	26.42	26.61
7246	NASDAQ	FFIN	Tue, Nov 21, 2023	27.08	27.08	26.60	26.64
7245	NASDAQ	FFIN	Mon, Nov 20, 2023	27.26	27.47	26.92	27.26
7244	NASDAQ	FFIN	Fri, Nov 17, 2023	27.18	27.51	26.94	27.29
7243	NASDAQ	FFIN	Thu, Nov 16, 2023	26.92	26.95	26.19	26.88
7242	NASDAQ	FFIN	Wed, Nov 15, 2023	26.83	27.25	26.77	26.92
7241	NASDAQ	FFIN	Tue, Nov 14, 2023	26.10	27.20	25.70	26.89
7240	NASDAQ	FFIN	Mon, Nov 13, 2023	24.64	24.90	24.31	24.86
7239	NASDAQ	FFIN	Fri, Nov 10, 2023	24.61	24.74	24.22	24.69
7238	NASDAQ	FFIN	Thu, Nov 9, 2023	25.40	25.40	24.39	24.48
7237	NASDAQ	FFIN	Wed, Nov 8, 2023	25.40	25.49	25.08	25.33
7236	NASDAQ	FFIN	Tue, Nov 7, 2023	25.60	25.70	25.11	25.43
7235	NASDAQ	FFIN	Mon, Nov 6, 2023	25.95	25.95	25.42	25.67
7234	NASDAQ	FFIN	Fri, Nov 3, 2023	26.07	26.57	25.62	25.95
7233	NASDAQ	FFIN	Thu, Nov 2, 2023	24.49	25.33	24.49	25.30
7232	NASDAQ	FFIN	Wed, Nov 1, 2023	24.00	24.21	23.71	24.13
7231	NASDAQ	FFIN	Tue, Oct 31, 2023	24.01	24.14	23.77	24.05
7230	NASDAQ	FFIN	Mon, Oct 30, 2023	23.95	24.17	23.69	24.00
7229	NASDAQ	FFIN	Fri, Oct 27, 2023	24.29	24.29	23.35	23.66
7228	NASDAQ	FFIN	Thu, Oct 26, 2023	23.68	24.55	23.46	24.31
7227	NASDAQ	FFIN	Wed, Oct 25, 2023	23.11	23.53	22.84	23.44
7226	NASDAQ	FFIN	Tue, Oct 24, 2023	23.71	23.81	23.01	23.33
7225	NASDAQ	FFIN	Mon, Oct 23, 2023	22.99	23.97	22.99	23.53
7224	NASDAQ	FFIN	Fri, Oct 20, 2023	24.36	24.36	23.10	23.13
7223	NASDAQ	FFIN	Thu, Oct 19, 2023	24.49	25.07	24.49	24.53
7222	NASDAQ	FFIN	Wed, Oct 18, 2023	24.91	24.91	24.48	24.60
7221	NASDAQ	FFIN	Tue, Oct 17, 2023	24.51	25.53	24.33	25.14
7220	NASDAQ	FFIN	Mon, Oct 16, 2023	24.25	24.91	24.25	24.66
7219	NASDAQ	FFIN	Fri, Oct 13, 2023	24.34	24.42	23.71	23.91
7218	NASDAQ	FFIN	Thu, Oct 12, 2023	24.52	24.87	23.98	24.19
7217	NASDAQ	FFIN	Wed, Oct 11, 2023	24.45	24.84	24.26	24.56
7216	NASDAQ	FFIN	Tue, Oct 10, 2023	24.60	24.70	24.30	24.33
7215	NASDAQ	FFIN	Mon, Oct 9, 2023	24.47	24.72	24.32	24.49
7214	NASDAQ	FFIN	Fri, Oct 6, 2023	24.19	25.00	23.98	24.72
7213	NASDAQ	FFIN	Thu, Oct 5, 2023	24.17	24.46	23.92	24.42
7212	NASDAQ	FFIN	Wed, Oct 4, 2023	24.24	24.51	23.81	24.16
7211	NASDAQ	FFIN	Tue, Oct 3, 2023	24.34	24.58	24.15	24.20
7210	NASDAQ	FFIN	Mon, Oct 2, 2023	25.06	25.30	24.29	24.49
7209	NASDAQ	FFIN	Fri, Sep 29, 2023	24.80	25.27	24.60	25.12
7208	NASDAQ	FFIN	Thu, Sep 28, 2023	24.02	24.73	23.96	24.58
7207	NASDAQ	FFIN	Wed, Sep 27, 2023	24.86	25.13	23.86	23.96
7206	NASDAQ	FFIN	Tue, Sep 26, 2023	25.15	25.49	24.69	24.75
7205	NASDAQ	FFIN	Mon, Sep 25, 2023	25.14	25.52	25.08	25.38
7204	NASDAQ	FFIN	Fri, Sep 22, 2023	25.73	25.82	25.19	25.25
7203	NASDAQ	FFIN	Thu, Sep 21, 2023	26.05	26.05	25.53	25.71
7202	NASDAQ	FFIN	Wed, Sep 20, 2023	26.76	26.93	25.95	25.96
7201	NASDAQ	FFIN	Tue, Sep 19, 2023	26.75	26.91	26.43	26.60
7200	NASDAQ	FFIN	Mon, Sep 18, 2023	27.46	27.46	26.66	26.73
7199	NASDAQ	FFIN	Fri, Sep 15, 2023	27.49	27.70	27.25	27.43
7198	NASDAQ	FFIN	Thu, Sep 14, 2023	27.52	27.84	27.34	27.54
7197	NASDAQ	FFIN	Wed, Sep 13, 2023	27.12	27.28	26.52	27.27
7196	NASDAQ	FFIN	Tue, Sep 12, 2023	27.09	27.36	26.94	27.16
7195	NASDAQ	FFIN	Mon, Sep 11, 2023	27.04	27.04	27.04	27.04
7194	NASDAQ	FFIN	Fri, Sep 8, 2023	27.15	27.24	26.80	27.14
7193	NASDAQ	FFIN	Thu, Sep 7, 2023	27.35	27.58	26.85	27.01
7192	NASDAQ	FFIN	Wed, Sep 6, 2023	28.18	28.32	27.41	27.48
7191	NASDAQ	FFIN	Tue, Sep 5, 2023	29.11	29.11	28.16	28.17
7190	NASDAQ	FFIN	Fri, Sep 1, 2023	28.88	29.59	28.88	29.37
7189	NASDAQ	FFIN	Thu, Aug 31, 2023	28.66	28.91	28.57	28.72
7188	NASDAQ	FFIN	Wed, Aug 30, 2023	28.74	28.80	28.41	28.66
7187	NASDAQ	FFIN	Tue, Aug 29, 2023	28.70	28.95	28.53	28.81
7186	NASDAQ	FFIN	Mon, Aug 28, 2023	28.82	29.26	28.64	28.74
7185	NASDAQ	FFIN	Fri, Aug 25, 2023	28.83	28.97	28.14	28.67
7184	NASDAQ	FFIN	Thu, Aug 24, 2023	28.63	29.17	28.59	28.65
7183	NASDAQ	FFIN	Wed, Aug 23, 2023	28.61	28.97	28.31	28.79
7182	NASDAQ	FFIN	Tue, Aug 22, 2023	29.26	29.55	28.54	28.59
7181	NASDAQ	FFIN	Mon, Aug 21, 2023	29.33	29.61	28.66	29.22
7180	NASDAQ	FFIN	Fri, Aug 18, 2023	29.18	29.59	29.05	29.30
7179	NASDAQ	FFIN	Thu, Aug 17, 2023	29.63	31.04	29.25	29.52
7178	NASDAQ	FFIN	Wed, Aug 16, 2023	29.65	29.98	29.47	29.53
7177	NASDAQ	FFIN	Tue, Aug 15, 2023	30.41	30.47	29.62	29.74
7176	NASDAQ	FFIN	Mon, Aug 14, 2023	30.92	31.09	30.55	30.90
7175	NASDAQ	FFIN	Fri, Aug 11, 2023	31.09	31.43	31.00	31.30
7174	NASDAQ	FFIN	Thu, Aug 10, 2023	31.61	31.85	31.17	31.29
7173	NASDAQ	FFIN	Wed, Aug 9, 2023	31.60	31.66	31.24	31.50
7172	NASDAQ	FFIN	Tue, Aug 8, 2023	31.70	31.90	31.00	31.82
7171	NASDAQ	FFIN	Mon, Aug 7, 2023	32.39	32.57	32.02	32.51
7170	NASDAQ	FFIN	Fri, Aug 4, 2023	32.63	33.06	32.23	32.40
7169	NASDAQ	FFIN	Thu, Aug 3, 2023	32.49	32.90	32.09	32.75
7168	NASDAQ	FFIN	Wed, Aug 2, 2023	32.03	32.61	31.92	32.55
7167	NASDAQ	FFIN	Tue, Aug 1, 2023	32.48	32.74	31.97	32.65
7166	NASDAQ	FFIN	Mon, Jul 31, 2023	32.65	32.82	32.28	32.59
7165	NASDAQ	FFIN	Fri, Jul 28, 2023	32.59	32.90	32.15	32.62
7164	NASDAQ	FFIN	Thu, Jul 27, 2023	32.74	32.92	32.14	32.25
7163	NASDAQ	FFIN	Wed, Jul 26, 2023	31.18	32.70	31.18	32.51
7162	NASDAQ	FFIN	Tue, Jul 25, 2023	31.19	31.58	30.69	30.80
7161	NASDAQ	FFIN	Mon, Jul 24, 2023	30.49	31.40	30.49	31.24
7160	NASDAQ	FFIN	Fri, Jul 21, 2023	31.41	31.48	30.24	30.46
7159	NASDAQ	FFIN	Thu, Jul 20, 2023	30.76	30.76	29.81	30.63
7158	NASDAQ	FFIN	Wed, Jul 19, 2023	30.63	30.88	30.28	30.72
7157	NASDAQ	FFIN	Tue, Jul 18, 2023	29.29	30.38	29.04	30.30
7156	NASDAQ	FFIN	Mon, Jul 17, 2023	28.58	29.56	28.56	29.32
7155	NASDAQ	FFIN	Fri, Jul 14, 2023	29.31	29.45	28.47	28.73
7154	NASDAQ	FFIN	Thu, Jul 13, 2023	29.31	29.83	29.10	29.14
7153	NASDAQ	FFIN	Wed, Jul 12, 2023	29.00	29.51	28.85	29.13
7152	NASDAQ	FFIN	Tue, Jul 11, 2023	28.57	28.88	28.32	28.59
7151	NASDAQ	FFIN	Mon, Jul 10, 2023	28.33	29.10	28.30	28.52
7150	NASDAQ	FFIN	Fri, Jul 7, 2023	27.99	28.70	27.95	28.49
7149	NASDAQ	FFIN	Thu, Jul 6, 2023	28.16	28.64	27.45	27.94
7148	NASDAQ	FFIN	Wed, Jul 5, 2023	28.97	29.14	28.49	28.53
7147	NASDAQ	FFIN	Mon, Jul 3, 2023	28.66	29.31	28.62	29.27
7146	NASDAQ	FFIN	Fri, Jun 30, 2023	28.96	29.05	28.47	28.49
7145	NASDAQ	FFIN	Thu, Jun 29, 2023	28.27	29.05	28.27	28.74
7144	NASDAQ	FFIN	Wed, Jun 28, 2023	28.18	28.26	27.67	28.11
7143	NASDAQ	FFIN	Tue, Jun 27, 2023	27.77	28.39	27.40	28.18
7142	NASDAQ	FFIN	Mon, Jun 26, 2023	27.20	27.87	27.20	27.56
7141	NASDAQ	FFIN	Fri, Jun 23, 2023	27.42	27.94	26.97	27.06
7140	NASDAQ	FFIN	Thu, Jun 22, 2023	28.56	28.60	27.62	27.84
7139	NASDAQ	FFIN	Wed, Jun 21, 2023	29.30	29.47	28.66	28.68
7138	NASDAQ	FFIN	Tue, Jun 20, 2023	29.79	29.95	29.37	29.54
7137	NASDAQ	FFIN	Fri, Jun 16, 2023	30.88	30.88	29.74	30.02
7136	NASDAQ	FFIN	Thu, Jun 15, 2023	29.40	30.71	29.40	30.58
7135	NASDAQ	FFIN	Wed, Jun 14, 2023	30.15	30.40	29.57	29.65
7134	NASDAQ	FFIN	Tue, Jun 13, 2023	29.18	30.52	29.07	30.31
7133	NASDAQ	FFIN	Mon, Jun 12, 2023	29.29	29.79	28.80	29.03
7132	NASDAQ	FFIN	Fri, Jun 9, 2023	29.51	29.75	28.92	29.16
7131	NASDAQ	FFIN	Thu, Jun 8, 2023	29.75	29.82	28.78	29.55
7130	NASDAQ	FFIN	Wed, Jun 7, 2023	29.26	30.22	28.42	29.95
7129	NASDAQ	FFIN	Tue, Jun 6, 2023	27.26	29.29	27.21	29.01
7128	NASDAQ	FFIN	Mon, Jun 5, 2023	28.12	28.12	27.08	27.32
7127	NASDAQ	FFIN	Fri, Jun 2, 2023	27.17	28.39	26.93	28.30
7126	NASDAQ	FFIN	Thu, Jun 1, 2023	26.12	26.86	25.77	26.66
7125	NASDAQ	FFIN	Wed, May 31, 2023	26.66	27.01	25.65	25.90
7124	NASDAQ	FFIN	Tue, May 30, 2023	26.97	27.29	26.29	26.77
7123	NASDAQ	FFIN	Fri, May 26, 2023	26.58	26.96	26.38	26.92
7122	NASDAQ	FFIN	Thu, May 25, 2023	27.14	27.39	26.41	26.68
7121	NASDAQ	FFIN	Wed, May 24, 2023	27.64	27.70	27.07	27.34
7120	NASDAQ	FFIN	Tue, May 23, 2023	27.67	28.61	27.19	27.77
7119	NASDAQ	FFIN	Mon, May 22, 2023	26.53	27.74	26.37	27.73
7118	NASDAQ	FFIN	Fri, May 19, 2023	27.20	27.20	25.69	26.23
7117	NASDAQ	FFIN	Thu, May 18, 2023	27.13	27.38	26.72	26.93
7116	NASDAQ	FFIN	Wed, May 17, 2023	26.31	27.57	25.97	27.25
7115	NASDAQ	FFIN	Tue, May 16, 2023	26.20	26.44	25.79	25.81
7114	NASDAQ	FFIN	Mon, May 15, 2023	25.81	26.47	25.66	26.15
7113	NASDAQ	FFIN	Fri, May 12, 2023	25.73	25.83	25.01	25.77
7112	NASDAQ	FFIN	Thu, May 11, 2023	26.41	26.55	25.58	25.65
7111	NASDAQ	FFIN	Wed, May 10, 2023	27.26	27.33	26.28	26.69
7110	NASDAQ	FFIN	Tue, May 9, 2023	26.50	26.96	25.88	26.70
7109	NASDAQ	FFIN	Mon, May 8, 2023	28.50	28.50	26.78	26.79
7108	NASDAQ	FFIN	Fri, May 5, 2023	28.25	28.50	27.24	27.85
7107	NASDAQ	FFIN	Thu, May 4, 2023	27.76	28.03	26.75	27.09
7106	NASDAQ	FFIN	Wed, May 3, 2023	28.59	29.57	28.13	28.45
7105	NASDAQ	FFIN	Tue, May 2, 2023	28.64	28.72	27.29	28.23
7104	NASDAQ	FFIN	Mon, May 1, 2023	29.25	29.46	28.60	28.80
7103	NASDAQ	FFIN	Fri, Apr 28, 2023	28.93	29.57	28.93	29.26
7102	NASDAQ	FFIN	Thu, Apr 27, 2023	28.50	29.08	28.36	29.04
7101	NASDAQ	FFIN	Wed, Apr 26, 2023	27.80	28.46	27.76	28.28
7100	NASDAQ	FFIN	Tue, Apr 25, 2023	28.14	28.66	27.44	27.79
7099	NASDAQ	FFIN	Mon, Apr 24, 2023	28.55	29.48	28.26	28.67
7098	NASDAQ	FFIN	Fri, Apr 21, 2023	27.92	29.46	27.58	28.63
7097	NASDAQ	FFIN	Thu, Apr 20, 2023	30.09	30.34	29.63	29.77
7096	NASDAQ	FFIN	Wed, Apr 19, 2023	29.60	30.62	29.60	30.44
7095	NASDAQ	FFIN	Tue, Apr 18, 2023	30.36	30.53	29.17	29.42
7094	NASDAQ	FFIN	Mon, Apr 17, 2023	28.98	30.27	28.82	30.24
7093	NASDAQ	FFIN	Fri, Apr 14, 2023	30.50	30.55	28.71	29.15
7092	NASDAQ	FFIN	Thu, Apr 13, 2023	30.17	30.49	29.82	30.36
7091	NASDAQ	FFIN	Wed, Apr 12, 2023	30.77	30.93	29.88	30.01
7090	NASDAQ	FFIN	Tue, Apr 11, 2023	31.06	31.10	30.53	30.63
7089	NASDAQ	FFIN	Mon, Apr 10, 2023	29.95	30.96	29.90	30.85
7088	NASDAQ	FFIN	Thu, Apr 6, 2023	30.05	30.65	30.00	30.21
7087	NASDAQ	FFIN	Wed, Apr 5, 2023	29.83	30.90	29.53	30.00
7086	NASDAQ	FFIN	Tue, Apr 4, 2023	31.24	31.24	29.83	30.28
7085	NASDAQ	FFIN	Mon, Apr 3, 2023	32.01	32.26	31.08	31.25
7084	NASDAQ	FFIN	Fri, Mar 31, 2023	32.27	32.35	31.67	31.90
7083	NASDAQ	FFIN	Thu, Mar 30, 2023	32.73	32.83	31.89	31.97
7082	NASDAQ	FFIN	Wed, Mar 29, 2023	32.22	32.39	31.91	32.27
7081	NASDAQ	FFIN	Tue, Mar 28, 2023	31.91	32.22	31.62	31.92
7080	NASDAQ	FFIN	Mon, Mar 27, 2023	32.95	33.01	31.95	32.06
7079	NASDAQ	FFIN	Fri, Mar 24, 2023	30.69	32.29	30.46	32.14
7078	NASDAQ	FFIN	Thu, Mar 23, 2023	31.59	32.08	30.45	30.97
7077	NASDAQ	FFIN	Wed, Mar 22, 2023	32.87	33.16	31.20	31.25
7076	NASDAQ	FFIN	Tue, Mar 21, 2023	32.89	33.39	32.06	32.97
7075	NASDAQ	FFIN	Mon, Mar 20, 2023	31.19	32.04	30.78	31.67
7074	NASDAQ	FFIN	Fri, Mar 17, 2023	31.75	31.94	30.15	30.24
7073	NASDAQ	FFIN	Thu, Mar 16, 2023	31.88	33.40	31.40	32.22
7072	NASDAQ	FFIN	Wed, Mar 15, 2023	31.00	32.41	30.04	32.28
7071	NASDAQ	FFIN	Tue, Mar 14, 2023	32.61	33.31	31.25	32.05
7070	NASDAQ	FFIN	Mon, Mar 13, 2023	31.17	32.00	27.55	29.87
7069	NASDAQ	FFIN	Fri, Mar 10, 2023	33.09	34.44	32.15	32.88
7068	NASDAQ	FFIN	Thu, Mar 9, 2023	35.06	35.06	33.31	33.35
7067	NASDAQ	FFIN	Wed, Mar 8, 2023	35.59	35.73	34.83	35.24
7066	NASDAQ	FFIN	Tue, Mar 7, 2023	35.78	36.25	35.51	35.59
7065	NASDAQ	FFIN	Mon, Mar 6, 2023	36.40	36.56	35.72	35.83
7064	NASDAQ	FFIN	Fri, Mar 3, 2023	36.26	36.49	35.80	36.41
7063	NASDAQ	FFIN	Thu, Mar 2, 2023	36.05	36.05	35.32	35.97
7062	NASDAQ	FFIN	Wed, Mar 1, 2023	36.61	36.65	36.05	36.34
7061	NASDAQ	FFIN	Tue, Feb 28, 2023	36.91	37.23	36.68	36.68
7060	NASDAQ	FFIN	Mon, Feb 27, 2023	37.44	37.66	36.82	36.97
7059	NASDAQ	FFIN	Fri, Feb 24, 2023	37.04	37.25	36.78	37.14
7058	NASDAQ	FFIN	Thu, Feb 23, 2023	37.15	37.61	36.98	37.50
7057	NASDAQ	FFIN	Wed, Feb 22, 2023	37.36	37.51	37.00	37.28
7056	NASDAQ	FFIN	Tue, Feb 21, 2023	37.93	38.09	37.35	37.36
7055	NASDAQ	FFIN	Fri, Feb 17, 2023	37.76	38.24	37.28	38.17
7054	NASDAQ	FFIN	Thu, Feb 16, 2023	38.01	38.07	37.64	37.66
7053	NASDAQ	FFIN	Wed, Feb 15, 2023	37.22	38.24	37.22	38.23
7052	NASDAQ	FFIN	Tue, Feb 14, 2023	37.43	37.80	37.07	37.58
7051	NASDAQ	FFIN	Mon, Feb 13, 2023	37.38	37.66	37.18	37.65
7050	NASDAQ	FFIN	Fri, Feb 10, 2023	37.37	37.44	37.09	37.36
7049	NASDAQ	FFIN	Thu, Feb 9, 2023	37.82	37.94	37.02	37.52
7048	NASDAQ	FFIN	Wed, Feb 8, 2023	37.69	38.12	37.55	37.77
7047	NASDAQ	FFIN	Tue, Feb 7, 2023	36.44	37.90	36.25	37.88
7046	NASDAQ	FFIN	Mon, Feb 6, 2023	36.89	37.08	36.27	36.68
7045	NASDAQ	FFIN	Fri, Feb 3, 2023	37.16	37.60	36.90	37.14
7044	NASDAQ	FFIN	Thu, Feb 2, 2023	36.34	37.44	36.31	37.42
7043	NASDAQ	FFIN	Wed, Feb 1, 2023	35.36	36.69	35.22	36.20
7042	NASDAQ	FFIN	Tue, Jan 31, 2023	34.67	35.62	34.60	35.62
7041	NASDAQ	FFIN	Mon, Jan 30, 2023	34.87	35.23	34.52	34.60
7040	NASDAQ	FFIN	Fri, Jan 27, 2023	34.61	35.02	34.37	34.94
7039	NASDAQ	FFIN	Thu, Jan 26, 2023	34.48	34.73	34.03	34.45
7038	NASDAQ	FFIN	Wed, Jan 25, 2023	34.22	34.46	33.76	34.29
7037	NASDAQ	FFIN	Tue, Jan 24, 2023	35.23	35.29	34.17	34.22
7036	NASDAQ	FFIN	Mon, Jan 23, 2023	34.48	35.40	34.24	35.29
7035	NASDAQ	FFIN	Fri, Jan 20, 2023	34.55	35.00	33.67	34.38
7034	NASDAQ	FFIN	Thu, Jan 19, 2023	33.67	33.98	33.24	33.71
7033	NASDAQ	FFIN	Wed, Jan 18, 2023	34.22	34.47	33.60	33.72
7032	NASDAQ	FFIN	Tue, Jan 17, 2023	35.21	35.21	34.29	34.47
7031	NASDAQ	FFIN	Fri, Jan 13, 2023	34.78	35.29	34.26	35.07
7030	NASDAQ	FFIN	Thu, Jan 12, 2023	34.81	35.18	34.67	35.11
7029	NASDAQ	FFIN	Wed, Jan 11, 2023	34.68	34.87	34.35	34.71
7028	NASDAQ	FFIN	Tue, Jan 10, 2023	34.15	34.71	33.86	34.55
7027	NASDAQ	FFIN	Mon, Jan 9, 2023	34.26	34.77	34.03	34.10
7026	NASDAQ	FFIN	Fri, Jan 6, 2023	33.54	34.35	33.44	34.25
7025	NASDAQ	FFIN	Thu, Jan 5, 2023	33.40	33.57	32.89	33.29
7024	NASDAQ	FFIN	Wed, Jan 4, 2023	34.31	34.63	33.49	33.65
7023	NASDAQ	FFIN	Tue, Jan 3, 2023	34.62	35.02	33.73	34.07
7022	NASDAQ	FFIN	Fri, Dec 30, 2022	34.37	34.64	34.15	34.40
7021	NASDAQ	FFIN	Thu, Dec 29, 2022	34.04	34.73	33.91	34.55
7020	NASDAQ	FFIN	Wed, Dec 28, 2022	33.75	34.05	33.66	33.74
7019	NASDAQ	FFIN	Tue, Dec 27, 2022	33.75	33.80	33.38	33.72
7018	NASDAQ	FFIN	Fri, Dec 23, 2022	33.64	33.89	33.01	33.66
7017	NASDAQ	FFIN	Thu, Dec 22, 2022	33.36	33.63	32.89	33.59
7016	NASDAQ	FFIN	Wed, Dec 21, 2022	33.19	33.76	33.19	33.54
7015	NASDAQ	FFIN	Tue, Dec 20, 2022	32.92	33.31	32.67	33.04
7014	NASDAQ	FFIN	Mon, Dec 19, 2022	32.97	33.03	32.53	32.86
7013	NASDAQ	FFIN	Fri, Dec 16, 2022	33.84	34.17	32.70	32.73
7012	NASDAQ	FFIN	Thu, Dec 15, 2022	35.00	35.00	33.97	34.02
7011	NASDAQ	FFIN	Wed, Dec 14, 2022	35.71	35.98	35.07	35.12
7010	NASDAQ	FFIN	Tue, Dec 13, 2022	36.52	37.00	35.70	35.99
7009	NASDAQ	FFIN	Mon, Dec 12, 2022	35.80	35.92	35.31	35.75
7008	NASDAQ	FFIN	Fri, Dec 9, 2022	35.40	35.84	35.28	35.61
7007	NASDAQ	FFIN	Thu, Dec 8, 2022	35.65	35.92	35.32	35.75
7006	NASDAQ	FFIN	Wed, Dec 7, 2022	35.67	35.92	35.24	35.55
7005	NASDAQ	FFIN	Tue, Dec 6, 2022	35.89	35.98	35.10	35.56
7004	NASDAQ	FFIN	Mon, Dec 5, 2022	37.07	37.07	35.52	36.00
7003	NASDAQ	FFIN	Fri, Dec 2, 2022	36.90	37.30	36.64	37.25
7002	NASDAQ	FFIN	Thu, Dec 1, 2022	37.23	37.51	36.85	37.12
7001	NASDAQ	FFIN	Wed, Nov 30, 2022	36.10	36.98	35.25	36.95
7000	NASDAQ	FFIN	Tue, Nov 29, 2022	36.16	36.49	35.94	36.02
6999	NASDAQ	FFIN	Mon, Nov 28, 2022	37.07	37.07	36.00	36.14
6998	NASDAQ	FFIN	Fri, Nov 25, 2022	37.19	37.37	37.08	37.29
6997	NASDAQ	FFIN	Wed, Nov 23, 2022	36.71	37.23	36.46	36.98
6996	NASDAQ	FFIN	Tue, Nov 22, 2022	36.53	36.85	36.35	36.71
6995	NASDAQ	FFIN	Mon, Nov 21, 2022	36.85	36.99	36.28	36.49
6994	NASDAQ	FFIN	Fri, Nov 18, 2022	37.50	37.50	36.73	36.90
6993	NASDAQ	FFIN	Thu, Nov 17, 2022	37.16	37.43	36.41	36.50
6992	NASDAQ	FFIN	Wed, Nov 16, 2022	38.38	38.57	37.33	37.48
6991	NASDAQ	FFIN	Tue, Nov 15, 2022	37.86	38.49	37.58	38.30
6990	NASDAQ	FFIN	Mon, Nov 14, 2022	37.89	38.21	37.44	37.48
6989	NASDAQ	FFIN	Fri, Nov 11, 2022	38.00	38.20	37.60	37.89
6988	NASDAQ	FFIN	Thu, Nov 10, 2022	37.72	38.33	37.53	37.90
6987	NASDAQ	FFIN	Wed, Nov 9, 2022	36.63	37.15	36.47	36.71
6986	NASDAQ	FFIN	Tue, Nov 8, 2022	37.07	37.39	36.57	36.93
6985	NASDAQ	FFIN	Mon, Nov 7, 2022	37.04	37.29	36.59	37.10
6984	NASDAQ	FFIN	Fri, Nov 4, 2022	36.12	36.79	36.11	36.70
6983	NASDAQ	FFIN	Thu, Nov 3, 2022	37.00	37.01	35.75	35.99
6982	NASDAQ	FFIN	Wed, Nov 2, 2022	37.33	37.93	36.91	37.06
6981	NASDAQ	FFIN	Tue, Nov 1, 2022	38.66	38.78	37.34	37.54
6980	NASDAQ	FFIN	Mon, Oct 31, 2022	38.00	38.73	37.77	38.49
6979	NASDAQ	FFIN	Fri, Oct 28, 2022	37.47	38.23	37.29	38.07
6978	NASDAQ	FFIN	Thu, Oct 27, 2022	37.37	38.07	36.97	37.04
6977	NASDAQ	FFIN	Wed, Oct 26, 2022	37.35	37.75	36.83	36.88
6976	NASDAQ	FFIN	Tue, Oct 25, 2022	36.92	37.26	36.50	37.02
6975	NASDAQ	FFIN	Mon, Oct 24, 2022	39.18	39.22	36.50	36.87
6974	NASDAQ	FFIN	Fri, Oct 21, 2022	42.90	42.90	38.94	39.10
6973	NASDAQ	FFIN	Thu, Oct 20, 2022	44.91	44.91	42.79	43.00
6972	NASDAQ	FFIN	Wed, Oct 19, 2022	44.72	45.28	44.09	44.81
6971	NASDAQ	FFIN	Tue, Oct 18, 2022	45.55	46.08	44.78	45.23
6970	NASDAQ	FFIN	Mon, Oct 17, 2022	44.49	45.13	44.38	45.00
6969	NASDAQ	FFIN	Fri, Oct 14, 2022	44.84	45.26	43.77	43.83
6968	NASDAQ	FFIN	Thu, Oct 13, 2022	42.19	44.60	41.96	44.53
6967	NASDAQ	FFIN	Wed, Oct 12, 2022	43.46	43.46	42.69	42.73
6966	NASDAQ	FFIN	Tue, Oct 11, 2022	43.00	43.68	42.86	43.38
6965	NASDAQ	FFIN	Mon, Oct 10, 2022	43.10	43.51	42.89	43.15
6964	NASDAQ	FFIN	Fri, Oct 7, 2022	43.58	43.75	42.67	43.02
6963	NASDAQ	FFIN	Thu, Oct 6, 2022	43.59	43.89	43.40	43.82
6962	NASDAQ	FFIN	Wed, Oct 5, 2022	43.39	44.13	43.23	43.76
6961	NASDAQ	FFIN	Tue, Oct 4, 2022	43.14	44.15	43.01	44.15
6960	NASDAQ	FFIN	Mon, Oct 3, 2022	42.19	42.95	41.65	42.79
6959	NASDAQ	FFIN	Fri, Sep 30, 2022	42.28	42.87	41.73	41.83
6958	NASDAQ	FFIN	Thu, Sep 29, 2022	42.36	42.46	41.72	42.24
6957	NASDAQ	FFIN	Wed, Sep 28, 2022	42.00	43.20	41.78	42.74
6956	NASDAQ	FFIN	Tue, Sep 27, 2022	42.62	43.04	41.42	41.91
6955	NASDAQ	FFIN	Mon, Sep 26, 2022	42.15	43.03	42.15	42.52
6954	NASDAQ	FFIN	Fri, Sep 23, 2022	42.40	42.67	42.08	42.52
6953	NASDAQ	FFIN	Thu, Sep 22, 2022	43.63	43.74	42.50	42.78
6952	NASDAQ	FFIN	Wed, Sep 21, 2022	44.07	44.65	43.62	43.68
6951	NASDAQ	FFIN	Tue, Sep 20, 2022	43.54	44.12	43.49	43.91
6950	NASDAQ	FFIN	Mon, Sep 19, 2022	42.75	44.04	42.71	43.94
6949	NASDAQ	FFIN	Fri, Sep 16, 2022	42.72	43.09	42.22	43.03
6948	NASDAQ	FFIN	Thu, Sep 15, 2022	42.49	43.40	42.41	42.87
6947	NASDAQ	FFIN	Wed, Sep 14, 2022	41.78	42.50	41.65	42.40
6946	NASDAQ	FFIN	Tue, Sep 13, 2022	42.55	42.60	41.81	42.00
6945	NASDAQ	FFIN	Mon, Sep 12, 2022	42.87	43.36	42.76	43.21
6944	NASDAQ	FFIN	Fri, Sep 9, 2022	42.53	43.11	42.53	42.90
6943	NASDAQ	FFIN	Thu, Sep 8, 2022	41.65	42.49	41.35	42.47
6942	NASDAQ	FFIN	Wed, Sep 7, 2022	41.22	42.11	41.22	41.97
6941	NASDAQ	FFIN	Tue, Sep 6, 2022	41.98	42.03	40.86	41.21
6940	NASDAQ	FFIN	Fri, Sep 2, 2022	42.72	43.09	41.45	41.73
6939	NASDAQ	FFIN	Thu, Sep 1, 2022	42.56	42.64	42.11	42.32
6938	NASDAQ	FFIN	Wed, Aug 31, 2022	43.10	43.14	42.39	42.51
6937	NASDAQ	FFIN	Tue, Aug 30, 2022	42.74	42.88	42.29	42.79
6936	NASDAQ	FFIN	Mon, Aug 29, 2022	43.70	43.70	42.57	42.60
6935	NASDAQ	FFIN	Fri, Aug 26, 2022	44.45	44.93	43.55	43.69
6934	NASDAQ	FFIN	Thu, Aug 25, 2022	43.91	44.41	43.72	44.38
6933	NASDAQ	FFIN	Wed, Aug 24, 2022	44.04	44.11	43.58	43.84
6932	NASDAQ	FFIN	Tue, Aug 23, 2022	44.88	45.16	44.03	44.10
6931	NASDAQ	FFIN	Mon, Aug 22, 2022	45.89	45.89	44.77	44.99
6930	NASDAQ	FFIN	Fri, Aug 19, 2022	46.76	46.82	45.95	46.15
6929	NASDAQ	FFIN	Thu, Aug 18, 2022	47.02	47.07	46.54	46.72
6928	NASDAQ	FFIN	Wed, Aug 17, 2022	47.08	47.17	46.78	46.92
6927	NASDAQ	FFIN	Tue, Aug 16, 2022	46.46	47.26	46.26	47.19
6926	NASDAQ	FFIN	Mon, Aug 15, 2022	45.66	46.58	45.66	46.57
6925	NASDAQ	FFIN	Fri, Aug 12, 2022	45.50	45.97	45.26	45.96
6924	NASDAQ	FFIN	Thu, Aug 11, 2022	45.41	45.60	45.16	45.31
6923	NASDAQ	FFIN	Wed, Aug 10, 2022	44.84	45.13	44.57	45.02
6922	NASDAQ	FFIN	Tue, Aug 9, 2022	44.48	44.58	44.07	44.54
6921	NASDAQ	FFIN	Mon, Aug 8, 2022	44.74	44.94	44.26	44.48
6920	NASDAQ	FFIN	Fri, Aug 5, 2022	44.15	44.72	44.02	44.65
6919	NASDAQ	FFIN	Thu, Aug 4, 2022	44.64	44.64	44.09	44.27
6918	NASDAQ	FFIN	Wed, Aug 3, 2022	44.20	44.77	43.72	44.67
6917	NASDAQ	FFIN	Tue, Aug 2, 2022	44.47	44.52	44.01	44.07
6916	NASDAQ	FFIN	Mon, Aug 1, 2022	43.95	44.80	43.68	44.53
6915	NASDAQ	FFIN	Fri, Jul 29, 2022	43.59	44.37	43.40	44.18
6914	NASDAQ	FFIN	Thu, Jul 28, 2022	43.40	43.67	43.11	43.61
6913	NASDAQ	FFIN	Wed, Jul 27, 2022	43.02	43.64	42.88	43.33
6912	NASDAQ	FFIN	Tue, Jul 26, 2022	43.29	43.46	42.85	43.17
6911	NASDAQ	FFIN	Mon, Jul 25, 2022	42.89	43.42	42.73	43.18
6910	NASDAQ	FFIN	Fri, Jul 22, 2022	42.00	43.06	41.44	42.60
6909	NASDAQ	FFIN	Thu, Jul 21, 2022	41.31	41.63	40.93	41.63
6908	NASDAQ	FFIN	Wed, Jul 20, 2022	40.73	41.36	40.45	41.31
6907	NASDAQ	FFIN	Tue, Jul 19, 2022	40.37	41.25	40.29	41.03
6906	NASDAQ	FFIN	Mon, Jul 18, 2022	40.72	41.03	40.03	40.03
6905	NASDAQ	FFIN	Fri, Jul 15, 2022	39.90	40.41	39.63	40.25
6904	NASDAQ	FFIN	Thu, Jul 14, 2022	39.00	39.41	38.72	39.20
6903	NASDAQ	FFIN	Wed, Jul 13, 2022	40.13	40.13	39.31	39.43
6902	NASDAQ	FFIN	Tue, Jul 12, 2022	40.14	40.83	40.13	40.31
6901	NASDAQ	FFIN	Mon, Jul 11, 2022	40.45	40.75	40.16	40.44
6900	NASDAQ	FFIN	Fri, Jul 8, 2022	40.85	41.24	40.44	40.80
6899	NASDAQ	FFIN	Thu, Jul 7, 2022	40.67	41.16	40.42	40.93
6898	NASDAQ	FFIN	Wed, Jul 6, 2022	40.26	40.82	40.04	40.51
6897	NASDAQ	FFIN	Tue, Jul 5, 2022	39.26	40.49	38.89	40.42
6896	NASDAQ	FFIN	Fri, Jul 1, 2022	39.26	40.10	38.94	39.93
6895	NASDAQ	FFIN	Thu, Jun 30, 2022	38.84	39.71	38.64	39.27
6894	NASDAQ	FFIN	Wed, Jun 29, 2022	39.66	39.84	39.12	39.39
6893	NASDAQ	FFIN	Tue, Jun 28, 2022	40.16	40.49	39.72	39.79
6892	NASDAQ	FFIN	Mon, Jun 27, 2022	40.24	40.50	39.77	40.05
6891	NASDAQ	FFIN	Fri, Jun 24, 2022	38.81	40.09	38.81	40.05
6890	NASDAQ	FFIN	Thu, Jun 23, 2022	38.38	38.89	37.97	38.57
6889	NASDAQ	FFIN	Wed, Jun 22, 2022	38.23	38.89	38.02	38.76
6888	NASDAQ	FFIN	Tue, Jun 21, 2022	38.64	39.01	38.45	38.62
6887	NASDAQ	FFIN	Fri, Jun 17, 2022	38.14	38.83	38.14	38.26
6886	NASDAQ	FFIN	Thu, Jun 16, 2022	38.06	38.78	37.47	37.69
6885	NASDAQ	FFIN	Wed, Jun 15, 2022	38.70	39.34	38.09	38.62
6884	NASDAQ	FFIN	Tue, Jun 14, 2022	38.77	40.60	38.21	38.69
6883	NASDAQ	FFIN	Mon, Jun 13, 2022	37.88	39.05	37.88	38.71
6882	NASDAQ	FFIN	Fri, Jun 10, 2022	38.97	39.50	38.40	38.73
6881	NASDAQ	FFIN	Thu, Jun 9, 2022	40.72	40.94	39.61	39.73
6880	NASDAQ	FFIN	Wed, Jun 8, 2022	41.11	41.89	40.81	41.00
6879	NASDAQ	FFIN	Tue, Jun 7, 2022	40.82	41.46	40.59	41.43
6878	NASDAQ	FFIN	Mon, Jun 6, 2022	41.63	41.75	41.21	41.27
6877	NASDAQ	FFIN	Fri, Jun 3, 2022	41.84	41.84	41.09	41.30
6876	NASDAQ	FFIN	Thu, Jun 2, 2022	40.96	42.02	40.66	41.97
6875	NASDAQ	FFIN	Wed, Jun 1, 2022	41.33	41.39	40.10	40.96
6874	NASDAQ	FFIN	Tue, May 31, 2022	41.35	41.49	40.64	41.24
6873	NASDAQ	FFIN	Fri, May 27, 2022	41.15	41.63	40.96	41.61
6872	NASDAQ	FFIN	Thu, May 26, 2022	40.85	41.32	39.69	41.21
6871	NASDAQ	FFIN	Wed, May 25, 2022	40.13	40.79	39.76	40.57
6870	NASDAQ	FFIN	Tue, May 24, 2022	40.48	40.66	39.49	40.17
6869	NASDAQ	FFIN	Mon, May 23, 2022	40.60	41.13	40.06	40.65
6868	NASDAQ	FFIN	Fri, May 20, 2022	40.23	40.54	39.09	39.81
6867	NASDAQ	FFIN	Thu, May 19, 2022	40.25	40.67	39.60	39.99
6866	NASDAQ	FFIN	Wed, May 18, 2022	40.92	41.80	40.36	40.68
6865	NASDAQ	FFIN	Tue, May 17, 2022	40.90	41.74	40.79	41.56
6864	NASDAQ	FFIN	Mon, May 16, 2022	40.89	41.29	39.96	40.37
6863	NASDAQ	FFIN	Fri, May 13, 2022	40.93	41.36	40.49	40.89
6862	NASDAQ	FFIN	Thu, May 12, 2022	40.08	40.85	39.63	40.81
6861	NASDAQ	FFIN	Wed, May 11, 2022	40.66	41.68	40.10	40.15
6860	NASDAQ	FFIN	Tue, May 10, 2022	41.64	41.82	40.09	40.65
6859	NASDAQ	FFIN	Mon, May 9, 2022	41.14	41.76	40.11	41.27
6858	NASDAQ	FFIN	Fri, May 6, 2022	41.29	41.59	40.03	41.37
6857	NASDAQ	FFIN	Thu, May 5, 2022	42.06	42.12	40.81	41.56
6856	NASDAQ	FFIN	Wed, May 4, 2022	41.03	42.62	41.03	42.55
6855	NASDAQ	FFIN	Tue, May 3, 2022	40.71	41.41	39.91	41.10
6854	NASDAQ	FFIN	Mon, May 2, 2022	40.27	40.98	39.90	40.76
6853	NASDAQ	FFIN	Fri, Apr 29, 2022	40.58	40.97	39.80	39.98
6852	NASDAQ	FFIN	Thu, Apr 28, 2022	40.87	41.02	40.11	40.71
6851	NASDAQ	FFIN	Wed, Apr 27, 2022	40.51	41.18	40.32	40.42
6850	NASDAQ	FFIN	Tue, Apr 26, 2022	40.86	41.17	40.09	40.53
6849	NASDAQ	FFIN	Mon, Apr 25, 2022	41.54	41.74	40.41	41.33
6848	NASDAQ	FFIN	Fri, Apr 22, 2022	41.87	42.34	41.50	41.60
6847	NASDAQ	FFIN	Thu, Apr 21, 2022	43.32	43.52	41.89	42.06
6846	NASDAQ	FFIN	Wed, Apr 20, 2022	43.34	43.69	42.92	42.98
6845	NASDAQ	FFIN	Tue, Apr 19, 2022	42.08	43.20	42.08	43.13
6844	NASDAQ	FFIN	Mon, Apr 18, 2022	41.79	42.23	41.66	41.89
6843	NASDAQ	FFIN	Thu, Apr 14, 2022	42.68	42.94	41.44	41.80
6842	NASDAQ	FFIN	Wed, Apr 13, 2022	41.98	42.84	41.93	42.68
6841	NASDAQ	FFIN	Tue, Apr 12, 2022	42.48	43.20	41.96	42.13
6840	NASDAQ	FFIN	Mon, Apr 11, 2022	42.57	43.33	42.37	42.56
6839	NASDAQ	FFIN	Fri, Apr 8, 2022	43.07	43.51	42.51	42.58
6838	NASDAQ	FFIN	Thu, Apr 7, 2022	43.42	43.88	42.50	42.97
6837	NASDAQ	FFIN	Wed, Apr 6, 2022	43.58	44.33	43.21	43.53
6836	NASDAQ	FFIN	Tue, Apr 5, 2022	44.43	44.83	43.59	43.77
6835	NASDAQ	FFIN	Mon, Apr 4, 2022	44.37	44.60	43.52	44.37
6834	NASDAQ	FFIN	Fri, Apr 1, 2022	44.68	45.02	44.18	44.50
6833	NASDAQ	FFIN	Thu, Mar 31, 2022	44.54	45.20	44.09	44.12
6832	NASDAQ	FFIN	Wed, Mar 30, 2022	46.26	46.34	44.16	44.56
6831	NASDAQ	FFIN	Tue, Mar 29, 2022	45.85	46.33	45.36	46.21
6830	NASDAQ	FFIN	Mon, Mar 28, 2022	45.00	45.25	44.60	45.22
6829	NASDAQ	FFIN	Fri, Mar 25, 2022	44.77	45.40	44.64	45.36
6828	NASDAQ	FFIN	Thu, Mar 24, 2022	44.53	45.02	44.26	44.59
6827	NASDAQ	FFIN	Wed, Mar 23, 2022	45.41	45.46	44.30	44.37
6826	NASDAQ	FFIN	Tue, Mar 22, 2022	45.73	46.40	45.37	45.74
6825	NASDAQ	FFIN	Mon, Mar 21, 2022	46.09	46.59	45.00	45.40
6824	NASDAQ	FFIN	Fri, Mar 18, 2022	45.78	46.43	44.94	46.13
6823	NASDAQ	FFIN	Thu, Mar 17, 2022	45.97	46.41	45.57	46.10
6822	NASDAQ	FFIN	Wed, Mar 16, 2022	45.73	46.60	45.64	46.52
6821	NASDAQ	FFIN	Tue, Mar 15, 2022	46.07	46.39	44.62	45.37
6820	NASDAQ	FFIN	Mon, Mar 14, 2022	46.64	47.32	45.72	45.91
6819	NASDAQ	FFIN	Fri, Mar 11, 2022	46.31	47.04	46.02	46.12
6818	NASDAQ	FFIN	Thu, Mar 10, 2022	45.32	46.33	45.32	45.96
6817	NASDAQ	FFIN	Wed, Mar 9, 2022	46.15	46.43	45.57	46.01
6816	NASDAQ	FFIN	Tue, Mar 8, 2022	45.23	46.64	44.45	44.68
6815	NASDAQ	FFIN	Mon, Mar 7, 2022	46.06	46.37	44.84	44.85
6814	NASDAQ	FFIN	Fri, Mar 4, 2022	46.49	47.16	45.85	46.18
6813	NASDAQ	FFIN	Thu, Mar 3, 2022	47.90	47.98	46.80	47.54
6812	NASDAQ	FFIN	Wed, Mar 2, 2022	46.16	48.29	45.80	47.78
6811	NASDAQ	FFIN	Tue, Mar 1, 2022	47.44	47.62	45.22	45.68
6810	NASDAQ	FFIN	Mon, Feb 28, 2022	46.93	48.10	46.93	47.92
6809	NASDAQ	FFIN	Fri, Feb 25, 2022	46.54	48.04	46.54	47.98
6808	NASDAQ	FFIN	Thu, Feb 24, 2022	45.25	46.17	44.13	46.06
6807	NASDAQ	FFIN	Wed, Feb 23, 2022	47.34	47.67	46.12	46.23
6806	NASDAQ	FFIN	Tue, Feb 22, 2022	47.00	48.27	46.61	46.99
6805	NASDAQ	FFIN	Fri, Feb 18, 2022	46.90	47.66	46.85	47.27
6804	NASDAQ	FFIN	Thu, Feb 17, 2022	47.55	47.62	46.90	47.04
6803	NASDAQ	FFIN	Wed, Feb 16, 2022	47.31	48.36	47.31	48.14
6802	NASDAQ	FFIN	Tue, Feb 15, 2022	47.36	48.02	47.35	47.90
6801	NASDAQ	FFIN	Mon, Feb 14, 2022	47.44	48.00	46.53	46.97
6800	NASDAQ	FFIN	Fri, Feb 11, 2022	47.59	48.37	46.64	47.32
6799	NASDAQ	FFIN	Thu, Feb 10, 2022	47.86	48.66	47.21	47.70
6798	NASDAQ	FFIN	Wed, Feb 9, 2022	49.12	49.26	47.87	48.14
6797	NASDAQ	FFIN	Tue, Feb 8, 2022	47.46	49.00	47.46	48.86
6796	NASDAQ	FFIN	Mon, Feb 7, 2022	47.21	47.46	46.87	47.18
6795	NASDAQ	FFIN	Fri, Feb 4, 2022	47.22	47.77	46.75	47.28
6794	NASDAQ	FFIN	Thu, Feb 3, 2022	47.18	47.72	46.64	47.18
6793	NASDAQ	FFIN	Wed, Feb 2, 2022	47.70	47.79	46.40	46.82
6792	NASDAQ	FFIN	Tue, Feb 1, 2022	47.11	48.08	45.86	47.87
6791	NASDAQ	FFIN	Mon, Jan 31, 2022	46.12	47.11	45.47	46.99
6790	NASDAQ	FFIN	Fri, Jan 28, 2022	46.87	48.96	45.15	46.28
6789	NASDAQ	FFIN	Thu, Jan 27, 2022	48.52	49.19	46.60	46.81
6788	NASDAQ	FFIN	Wed, Jan 26, 2022	49.86	50.06	47.46	48.17
6787	NASDAQ	FFIN	Tue, Jan 25, 2022	49.48	50.43	48.34	49.60
6786	NASDAQ	FFIN	Mon, Jan 24, 2022	48.46	50.30	48.07	50.10
6785	NASDAQ	FFIN	Fri, Jan 21, 2022	48.72	50.08	48.49	48.90
6784	NASDAQ	FFIN	Thu, Jan 20, 2022	50.65	51.11	48.82	48.96
6783	NASDAQ	FFIN	Wed, Jan 19, 2022	52.05	52.30	50.47	50.51
6782	NASDAQ	FFIN	Tue, Jan 18, 2022	52.67	53.07	51.03	51.99
6781	NASDAQ	FFIN	Fri, Jan 14, 2022	52.42	53.02	51.98	52.81
6780	NASDAQ	FFIN	Thu, Jan 13, 2022	53.25	53.62	52.78	52.97
6779	NASDAQ	FFIN	Wed, Jan 12, 2022	52.75	53.25	52.23	52.98
6778	NASDAQ	FFIN	Tue, Jan 11, 2022	53.47	53.47	51.48	52.86
6777	NASDAQ	FFIN	Mon, Jan 10, 2022	53.15	53.53	52.63	53.47
6776	NASDAQ	FFIN	Fri, Jan 7, 2022	52.93	53.39	52.18	52.79
6775	NASDAQ	FFIN	Thu, Jan 6, 2022	51.59	53.32	51.31	53.22
6774	NASDAQ	FFIN	Wed, Jan 5, 2022	51.92	52.37	51.23	51.26
6773	NASDAQ	FFIN	Tue, Jan 4, 2022	51.41	52.37	51.41	51.65
6772	NASDAQ	FFIN	Mon, Jan 3, 2022	51.14	52.03	50.43	51.14
6771	NASDAQ	FFIN	Fri, Dec 31, 2021	51.11	51.50	50.78	50.84
6770	NASDAQ	FFIN	Thu, Dec 30, 2021	51.69	52.22	51.09	51.19
6769	NASDAQ	FFIN	Wed, Dec 29, 2021	51.18	51.64	50.92	51.51
6768	NASDAQ	FFIN	Tue, Dec 28, 2021	50.84	51.50	50.66	51.14
6767	NASDAQ	FFIN	Mon, Dec 27, 2021	50.43	51.03	49.99	51.02
6766	NASDAQ	FFIN	Thu, Dec 23, 2021	50.36	50.75	50.18	50.22
6765	NASDAQ	FFIN	Wed, Dec 22, 2021	50.32	50.74	49.76	49.94
6764	NASDAQ	FFIN	Tue, Dec 21, 2021	49.72	50.76	49.66	50.64
6763	NASDAQ	FFIN	Mon, Dec 20, 2021	50.10	50.10	48.26	49.19
6762	NASDAQ	FFIN	Fri, Dec 17, 2021	50.32	50.55	49.10	49.72
6761	NASDAQ	FFIN	Thu, Dec 16, 2021	51.33	51.33	49.34	49.96
6760	NASDAQ	FFIN	Wed, Dec 15, 2021	50.49	50.90	49.67	50.58
6759	NASDAQ	FFIN	Tue, Dec 14, 2021	50.77	51.75	50.21	50.50
6758	NASDAQ	FFIN	Mon, Dec 13, 2021	50.76	51.05	50.09	50.66
6757	NASDAQ	FFIN	Fri, Dec 10, 2021	51.42	51.42	50.33	51.04
6756	NASDAQ	FFIN	Thu, Dec 9, 2021	52.00	52.00	51.04	51.07
6755	NASDAQ	FFIN	Wed, Dec 8, 2021	52.45	52.45	51.67	51.94
6754	NASDAQ	FFIN	Tue, Dec 7, 2021	52.47	52.94	50.60	52.31
6753	NASDAQ	FFIN	Mon, Dec 6, 2021	51.54	52.49	50.68	52.00
6752	NASDAQ	FFIN	Fri, Dec 3, 2021	51.51	51.51	50.15	50.61
6751	NASDAQ	FFIN	Thu, Dec 2, 2021	49.51	51.42	49.26	51.11
6750	NASDAQ	FFIN	Wed, Dec 1, 2021	51.06	51.43	49.01	49.05
6749	NASDAQ	FFIN	Tue, Nov 30, 2021	50.08	50.36	49.25	49.92
6748	NASDAQ	FFIN	Mon, Nov 29, 2021	51.65	51.65	50.23	50.40
6747	NASDAQ	FFIN	Fri, Nov 26, 2021	52.41	53.04	50.23	50.67
6746	NASDAQ	FFIN	Wed, Nov 24, 2021	54.07	54.30	53.50	54.14
6745	NASDAQ	FFIN	Tue, Nov 23, 2021	54.39	54.67	53.76	54.52
6744	NASDAQ	FFIN	Mon, Nov 22, 2021	53.92	55.00	53.63	53.88
6743	NASDAQ	FFIN	Fri, Nov 19, 2021	53.16	53.33	52.52	53.26
6742	NASDAQ	FFIN	Thu, Nov 18, 2021	53.76	53.84	53.39	53.64
6741	NASDAQ	FFIN	Wed, Nov 17, 2021	54.28	54.28	53.10	53.81
6740	NASDAQ	FFIN	Tue, Nov 16, 2021	54.22	54.68	53.90	54.25
6739	NASDAQ	FFIN	Mon, Nov 15, 2021	54.82	54.82	54.07	54.41
6738	NASDAQ	FFIN	Fri, Nov 12, 2021	54.65	54.78	53.87	54.42
6737	NASDAQ	FFIN	Thu, Nov 11, 2021	54.12	54.61	53.50	54.38
6736	NASDAQ	FFIN	Wed, Nov 10, 2021	53.80	54.09	53.56	53.85
6735	NASDAQ	FFIN	Tue, Nov 9, 2021	53.51	53.82	53.13	53.63
6734	NASDAQ	FFIN	Mon, Nov 8, 2021	53.38	54.13	53.38	53.70
6733	NASDAQ	FFIN	Fri, Nov 5, 2021	53.15	53.99	53.04	53.61
6732	NASDAQ	FFIN	Thu, Nov 4, 2021	53.07	53.07	52.14	52.65
6731	NASDAQ	FFIN	Wed, Nov 3, 2021	52.10	53.42	52.10	53.07
6730	NASDAQ	FFIN	Tue, Nov 2, 2021	52.25	52.69	51.71	52.20
6729	NASDAQ	FFIN	Mon, Nov 1, 2021	51.15	52.29	50.58	52.17
6728	NASDAQ	FFIN	Fri, Oct 29, 2021	50.34	51.03	50.34	50.72
6727	NASDAQ	FFIN	Thu, Oct 28, 2021	48.82	50.46	48.82	50.38
6726	NASDAQ	FFIN	Wed, Oct 27, 2021	50.56	50.56	48.84	48.85
6725	NASDAQ	FFIN	Tue, Oct 26, 2021	50.92	51.22	50.42	51.01
6724	NASDAQ	FFIN	Mon, Oct 25, 2021	51.25	51.31	50.43	50.71
6723	NASDAQ	FFIN	Fri, Oct 22, 2021	50.09	51.22	48.71	51.04
6722	NASDAQ	FFIN	Thu, Oct 21, 2021	49.25	49.63	48.58	49.00
6721	NASDAQ	FFIN	Wed, Oct 20, 2021	47.96	49.35	47.96	49.30
6720	NASDAQ	FFIN	Tue, Oct 19, 2021	47.71	48.10	47.33	48.10
6719	NASDAQ	FFIN	Mon, Oct 18, 2021	47.51	48.04	47.51	47.63
6718	NASDAQ	FFIN	Fri, Oct 15, 2021	48.71	48.71	47.64	47.70
6717	NASDAQ	FFIN	Thu, Oct 14, 2021	47.02	48.00	46.69	47.96
6716	NASDAQ	FFIN	Wed, Oct 13, 2021	47.04	47.04	46.07	46.44
6715	NASDAQ	FFIN	Tue, Oct 12, 2021	46.94	47.24	46.73	47.14
6714	NASDAQ	FFIN	Mon, Oct 11, 2021	47.50	47.81	47.02	47.03
6713	NASDAQ	FFIN	Fri, Oct 8, 2021	47.58	47.64	47.21	47.45
6712	NASDAQ	FFIN	Thu, Oct 7, 2021	46.78	47.71	46.60	47.51
6711	NASDAQ	FFIN	Wed, Oct 6, 2021	47.02	47.12	45.75	46.57
6710	NASDAQ	FFIN	Tue, Oct 5, 2021	47.97	48.03	47.10	47.34
6709	NASDAQ	FFIN	Mon, Oct 4, 2021	47.10	47.77	46.33	47.70
6708	NASDAQ	FFIN	Fri, Oct 1, 2021	45.80	47.34	45.80	47.09
6707	NASDAQ	FFIN	Thu, Sep 30, 2021	46.12	46.28	45.55	45.95
6706	NASDAQ	FFIN	Wed, Sep 29, 2021	45.98	46.24	45.15	45.82
6705	NASDAQ	FFIN	Tue, Sep 28, 2021	46.16	46.31	44.52	46.00
6704	NASDAQ	FFIN	Mon, Sep 27, 2021	45.31	46.39	45.31	46.12
6703	NASDAQ	FFIN	Fri, Sep 24, 2021	44.85	45.09	44.45	44.97
6702	NASDAQ	FFIN	Thu, Sep 23, 2021	44.21	45.44	44.11	45.07
6701	NASDAQ	FFIN	Wed, Sep 22, 2021	43.72	44.30	43.45	43.92
6700	NASDAQ	FFIN	Tue, Sep 21, 2021	43.92	44.21	43.05	43.44
6699	NASDAQ	FFIN	Mon, Sep 20, 2021	43.73	43.94	43.03	43.77
6698	NASDAQ	FFIN	Fri, Sep 17, 2021	44.25	45.44	43.96	44.65
6697	NASDAQ	FFIN	Thu, Sep 16, 2021	44.29	44.51	43.43	43.94
6696	NASDAQ	FFIN	Wed, Sep 15, 2021	43.51	44.24	43.24	43.99
6695	NASDAQ	FFIN	Tue, Sep 14, 2021	44.65	44.65	43.36	43.54
6694	NASDAQ	FFIN	Mon, Sep 13, 2021	43.91	44.75	43.42	44.42
6693	NASDAQ	FFIN	Fri, Sep 10, 2021	44.66	44.82	43.60	43.68
6692	NASDAQ	FFIN	Thu, Sep 9, 2021	44.88	45.18	44.21	44.51
6691	NASDAQ	FFIN	Wed, Sep 8, 2021	45.57	45.57	44.33	44.82
6690	NASDAQ	FFIN	Tue, Sep 7, 2021	46.93	46.93	44.80	44.83
6689	NASDAQ	FFIN	Fri, Sep 3, 2021	47.27	47.46	46.74	46.93
6688	NASDAQ	FFIN	Thu, Sep 2, 2021	47.24	47.65	46.95	47.14
6687	NASDAQ	FFIN	Wed, Sep 1, 2021	47.72	47.72	46.70	47.33
6686	NASDAQ	FFIN	Tue, Aug 31, 2021	47.70	47.90	47.18	47.62
6685	NASDAQ	FFIN	Mon, Aug 30, 2021	48.85	48.88	47.40	47.53
6684	NASDAQ	FFIN	Fri, Aug 27, 2021	47.60	48.94	47.60	48.84
6683	NASDAQ	FFIN	Thu, Aug 26, 2021	48.46	48.60	47.34	47.47
6682	NASDAQ	FFIN	Wed, Aug 25, 2021	48.61	49.08	48.38	48.41
6681	NASDAQ	FFIN	Tue, Aug 24, 2021	48.70	48.98	48.50	48.55
6680	NASDAQ	FFIN	Mon, Aug 23, 2021	48.90	49.16	48.53	48.71
6679	NASDAQ	FFIN	Fri, Aug 20, 2021	47.44	48.65	47.26	48.52
6678	NASDAQ	FFIN	Thu, Aug 19, 2021	47.55	47.98	47.27	47.64
6677	NASDAQ	FFIN	Wed, Aug 18, 2021	48.25	48.96	47.94	48.00
6676	NASDAQ	FFIN	Tue, Aug 17, 2021	48.59	48.88	47.82	48.51
6675	NASDAQ	FFIN	Mon, Aug 16, 2021	48.51	48.91	48.12	48.91
6674	NASDAQ	FFIN	Fri, Aug 13, 2021	49.96	49.96	48.84	48.94
6673	NASDAQ	FFIN	Thu, Aug 12, 2021	50.45	50.45	49.49	49.51
6672	NASDAQ	FFIN	Wed, Aug 11, 2021	49.84	50.49	49.27	50.46
6671	NASDAQ	FFIN	Tue, Aug 10, 2021	49.21	49.97	49.17	49.79
6670	NASDAQ	FFIN	Mon, Aug 9, 2021	48.67	49.92	48.67	49.25
6669	NASDAQ	FFIN	Fri, Aug 6, 2021	49.21	49.97	48.83	49.69
6668	NASDAQ	FFIN	Thu, Aug 5, 2021	48.38	48.68	48.06	48.47
6667	NASDAQ	FFIN	Wed, Aug 4, 2021	47.71	48.39	47.56	47.82
6666	NASDAQ	FFIN	Tue, Aug 3, 2021	47.89	48.68	47.21	48.33
6665	NASDAQ	FFIN	Mon, Aug 2, 2021	48.94	49.67	47.74	47.77
6664	NASDAQ	FFIN	Fri, Jul 30, 2021	49.38	49.97	48.65	48.84
6663	NASDAQ	FFIN	Thu, Jul 29, 2021	49.30	49.73	48.51	49.38
6662	NASDAQ	FFIN	Wed, Jul 28, 2021	48.36	49.11	47.96	48.75
6661	NASDAQ	FFIN	Tue, Jul 27, 2021	47.98	48.36	47.43	47.83
6660	NASDAQ	FFIN	Mon, Jul 26, 2021	47.91	48.51	47.86	48.26
6659	NASDAQ	FFIN	Fri, Jul 23, 2021	48.74	48.74	47.28	47.90
6658	NASDAQ	FFIN	Thu, Jul 22, 2021	48.50	48.67	47.29	47.52
6657	NASDAQ	FFIN	Wed, Jul 21, 2021	48.81	49.18	48.51	48.69
6656	NASDAQ	FFIN	Tue, Jul 20, 2021	46.97	49.38	46.75	48.18
6655	NASDAQ	FFIN	Mon, Jul 19, 2021	46.97	47.79	46.63	46.99
6654	NASDAQ	FFIN	Fri, Jul 16, 2021	49.60	49.67	48.05	48.06
6653	NASDAQ	FFIN	Thu, Jul 15, 2021	48.22	49.50	47.83	49.28
6652	NASDAQ	FFIN	Wed, Jul 14, 2021	49.03	49.67	48.21	48.71
6651	NASDAQ	FFIN	Tue, Jul 13, 2021	49.70	49.70	48.62	48.90
6650	NASDAQ	FFIN	Mon, Jul 12, 2021	49.02	49.84	48.42	49.80
6649	NASDAQ	FFIN	Fri, Jul 9, 2021	48.44	49.61	47.99	49.54
6648	NASDAQ	FFIN	Thu, Jul 8, 2021	47.14	48.14	46.90	47.54
6647	NASDAQ	FFIN	Wed, Jul 7, 2021	47.60	48.86	47.60	48.14
6646	NASDAQ	FFIN	Tue, Jul 6, 2021	49.15	49.15	47.63	47.92
6645	NASDAQ	FFIN	Fri, Jul 2, 2021	49.25	49.67	48.87	49.38
6644	NASDAQ	FFIN	Thu, Jul 1, 2021	49.55	49.80	49.18	49.47
6643	NASDAQ	FFIN	Wed, Jun 30, 2021	48.66	49.52	48.66	49.13
6642	NASDAQ	FFIN	Tue, Jun 29, 2021	52.06	52.06	48.65	48.94
6641	NASDAQ	FFIN	Mon, Jun 28, 2021	49.43	49.43	48.38	48.70
6640	NASDAQ	FFIN	Fri, Jun 25, 2021	49.45	50.00	49.20	49.72
6639	NASDAQ	FFIN	Thu, Jun 24, 2021	48.40	49.30	48.16	49.22
6638	NASDAQ	FFIN	Wed, Jun 23, 2021	48.60	49.07	48.22	48.38
6637	NASDAQ	FFIN	Tue, Jun 22, 2021	48.73	48.82	47.36	48.53
6636	NASDAQ	FFIN	Mon, Jun 21, 2021	47.58	48.84	47.14	48.44
6635	NASDAQ	FFIN	Fri, Jun 18, 2021	48.51	49.25	46.52	46.59
6634	NASDAQ	FFIN	Thu, Jun 17, 2021	52.13	52.26	49.39	49.49
6633	NASDAQ	FFIN	Wed, Jun 16, 2021	51.08	52.02	50.47	51.69
6632	NASDAQ	FFIN	Tue, Jun 15, 2021	50.54	51.76	50.44	51.23
6631	NASDAQ	FFIN	Mon, Jun 14, 2021	51.70	51.89	50.13	50.41
6630	NASDAQ	FFIN	Fri, Jun 11, 2021	51.18	51.61	51.01	51.45
6629	NASDAQ	FFIN	Thu, Jun 10, 2021	51.92	52.26	51.00	51.01
6628	NASDAQ	FFIN	Wed, Jun 9, 2021	52.03	52.22	51.32	51.60
6627	NASDAQ	FFIN	Tue, Jun 8, 2021	51.06	52.49	51.00	52.39
6626	NASDAQ	FFIN	Mon, Jun 7, 2021	51.90	52.37	51.54	51.80
6625	NASDAQ	FFIN	Fri, Jun 4, 2021	51.76	51.76	51.10	51.66
6624	NASDAQ	FFIN	Thu, Jun 3, 2021	50.75	51.76	50.56	51.59
6623	NASDAQ	FFIN	Wed, Jun 2, 2021	51.30	51.48	50.29	50.48
6622	NASDAQ	FFIN	Tue, Jun 1, 2021	50.00	51.14	50.00	51.02
6621	NASDAQ	FFIN	Fri, May 28, 2021	49.97	50.38	49.37	50.35
6620	NASDAQ	FFIN	Thu, May 27, 2021	49.93	50.27	49.46	49.93
6619	NASDAQ	FFIN	Wed, May 26, 2021	48.48	49.19	48.14	49.15
6618	NASDAQ	FFIN	Tue, May 25, 2021	49.61	50.17	48.41	48.43
6617	NASDAQ	FFIN	Mon, May 24, 2021	50.02	50.02	49.22	49.62
6616	NASDAQ	FFIN	Fri, May 21, 2021	50.24	50.24	49.42	49.96
6615	NASDAQ	FFIN	Thu, May 20, 2021	49.30	49.64	48.69	49.38
6614	NASDAQ	FFIN	Wed, May 19, 2021	50.32	50.32	48.97	49.73
6613	NASDAQ	FFIN	Tue, May 18, 2021	51.16	51.90	50.41	50.45
6612	NASDAQ	FFIN	Mon, May 17, 2021	51.17	51.42	50.49	51.34
6611	NASDAQ	FFIN	Fri, May 14, 2021	50.55	51.52	50.20	51.33
6610	NASDAQ	FFIN	Thu, May 13, 2021	48.02	50.81	48.02	50.51
6609	NASDAQ	FFIN	Wed, May 12, 2021	49.79	50.08	48.14	48.18
6608	NASDAQ	FFIN	Tue, May 11, 2021	49.24	50.12	49.22	49.36
6607	NASDAQ	FFIN	Mon, May 10, 2021	50.03	50.52	49.63	49.75
6606	NASDAQ	FFIN	Fri, May 7, 2021	49.90	50.10	49.47	49.97
6605	NASDAQ	FFIN	Thu, May 6, 2021	50.92	51.23	49.97	50.79
6604	NASDAQ	FFIN	Wed, May 5, 2021	50.01	50.88	49.64	50.69
6603	NASDAQ	FFIN	Tue, May 4, 2021	49.64	50.25	49.33	50.20
6602	NASDAQ	FFIN	Mon, May 3, 2021	49.67	50.17	49.03	49.81
6601	NASDAQ	FFIN	Fri, Apr 30, 2021	49.21	49.95	48.77	49.08
6600	NASDAQ	FFIN	Thu, Apr 29, 2021	50.00	50.43	49.37	49.76
6599	NASDAQ	FFIN	Wed, Apr 28, 2021	49.82	49.94	48.71	49.58
6598	NASDAQ	FFIN	Tue, Apr 27, 2021	48.40	49.81	48.06	49.60
6597	NASDAQ	FFIN	Mon, Apr 26, 2021	48.90	49.41	48.34	48.57
6596	NASDAQ	FFIN	Fri, Apr 23, 2021	47.00	48.84	46.84	48.19
6595	NASDAQ	FFIN	Thu, Apr 22, 2021	46.82	47.00	45.75	46.43
6594	NASDAQ	FFIN	Wed, Apr 21, 2021	45.35	46.83	45.25	46.69
6593	NASDAQ	FFIN	Tue, Apr 20, 2021	46.47	46.78	45.22	45.44
6592	NASDAQ	FFIN	Mon, Apr 19, 2021	47.07	47.52	46.27	46.90
6591	NASDAQ	FFIN	Fri, Apr 16, 2021	47.26	47.49	46.90	47.20
6590	NASDAQ	FFIN	Thu, Apr 15, 2021	46.72	46.72	45.80	46.69
6589	NASDAQ	FFIN	Wed, Apr 14, 2021	45.91	46.99	45.91	46.58
6588	NASDAQ	FFIN	Tue, Apr 13, 2021	46.84	46.84	45.64	46.03
6587	NASDAQ	FFIN	Mon, Apr 12, 2021	47.18	47.49	46.75	47.16
6586	NASDAQ	FFIN	Fri, Apr 9, 2021	46.66	46.85	46.21	46.76
6585	NASDAQ	FFIN	Thu, Apr 8, 2021	45.82	46.30	45.18	46.23
6584	NASDAQ	FFIN	Wed, Apr 7, 2021	46.85	46.99	45.84	46.01
6583	NASDAQ	FFIN	Tue, Apr 6, 2021	46.76	47.15	46.26	46.62
6582	NASDAQ	FFIN	Mon, Apr 5, 2021	47.60	47.60	46.61	47.04
6581	NASDAQ	FFIN	Thu, Apr 1, 2021	46.41	47.10	46.20	46.84
6580	NASDAQ	FFIN	Wed, Mar 31, 2021	47.44	48.01	46.66	46.73
6579	NASDAQ	FFIN	Tue, Mar 30, 2021	47.18	47.90	46.73	47.40
6578	NASDAQ	FFIN	Mon, Mar 29, 2021	48.00	48.67	46.48	46.68
6577	NASDAQ	FFIN	Fri, Mar 26, 2021	47.85	48.74	47.06	48.68
6576	NASDAQ	FFIN	Thu, Mar 25, 2021	45.04	47.26	44.96	47.02
6575	NASDAQ	FFIN	Wed, Mar 24, 2021	45.67	47.85	45.19	45.19
6574	NASDAQ	FFIN	Tue, Mar 23, 2021	46.44	47.01	44.98	45.17
6573	NASDAQ	FFIN	Mon, Mar 22, 2021	48.24	49.62	46.73	47.05
6572	NASDAQ	FFIN	Fri, Mar 19, 2021	49.42	49.79	48.17	48.62
6571	NASDAQ	FFIN	Thu, Mar 18, 2021	50.06	51.43	49.38	49.50
6570	NASDAQ	FFIN	Wed, Mar 17, 2021	50.66	50.86	49.07	49.79
6569	NASDAQ	FFIN	Tue, Mar 16, 2021	50.06	50.25	49.25	50.20
6568	NASDAQ	FFIN	Mon, Mar 15, 2021	51.24	51.60	50.01	50.50
6567	NASDAQ	FFIN	Fri, Mar 12, 2021	50.00	51.30	48.31	50.99
6566	NASDAQ	FFIN	Thu, Mar 11, 2021	49.01	49.95	48.91	49.77
6565	NASDAQ	FFIN	Wed, Mar 10, 2021	48.09	49.26	47.48	48.99
6564	NASDAQ	FFIN	Tue, Mar 9, 2021	47.88	49.05	46.64	48.10
6563	NASDAQ	FFIN	Mon, Mar 8, 2021	47.29	48.46	47.08	48.17
6562	NASDAQ	FFIN	Fri, Mar 5, 2021	45.95	46.87	44.51	46.71
6561	NASDAQ	FFIN	Thu, Mar 4, 2021	45.07	46.86	44.42	44.89
6560	NASDAQ	FFIN	Wed, Mar 3, 2021	45.20	47.00	45.00	46.42
6559	NASDAQ	FFIN	Tue, Mar 2, 2021	45.21	45.55	44.57	44.77
6558	NASDAQ	FFIN	Mon, Mar 1, 2021	45.57	45.70	44.93	45.50
6557	NASDAQ	FFIN	Fri, Feb 26, 2021	45.59	45.93	44.63	44.66
6556	NASDAQ	FFIN	Thu, Feb 25, 2021	47.15	47.31	45.68	45.97
6555	NASDAQ	FFIN	Wed, Feb 24, 2021	46.00	47.45	45.64	46.65
6554	NASDAQ	FFIN	Tue, Feb 23, 2021	45.22	45.92	44.24	45.66
6553	NASDAQ	FFIN	Mon, Feb 22, 2021	43.46	45.16	43.41	45.06
6552	NASDAQ	FFIN	Fri, Feb 19, 2021	42.71	43.72	42.71	43.70
6551	NASDAQ	FFIN	Thu, Feb 18, 2021	42.56	42.86	42.23	42.54
6550	NASDAQ	FFIN	Wed, Feb 17, 2021	42.37	43.11	42.37	42.72
6549	NASDAQ	FFIN	Tue, Feb 16, 2021	42.82	42.93	42.33	42.69
6548	NASDAQ	FFIN	Fri, Feb 12, 2021	42.31	42.87	42.11	42.43
6547	NASDAQ	FFIN	Thu, Feb 11, 2021	42.57	42.97	41.69	42.30
6546	NASDAQ	FFIN	Wed, Feb 10, 2021	42.89	43.18	42.16	42.44
6545	NASDAQ	FFIN	Tue, Feb 9, 2021	41.63	42.72	40.35	42.71
6544	NASDAQ	FFIN	Mon, Feb 8, 2021	40.99	41.78	39.86	41.74
6543	NASDAQ	FFIN	Fri, Feb 5, 2021	41.50	41.50	40.47	40.86
6542	NASDAQ	FFIN	Thu, Feb 4, 2021	39.41	41.10	38.87	41.05
6541	NASDAQ	FFIN	Wed, Feb 3, 2021	39.11	39.56	38.47	39.12
6540	NASDAQ	FFIN	Tue, Feb 2, 2021	39.31	39.57	38.68	39.47
6539	NASDAQ	FFIN	Mon, Feb 1, 2021	37.91	39.11	37.50	38.84
6538	NASDAQ	FFIN	Fri, Jan 29, 2021	38.70	39.72	37.88	37.88
6537	NASDAQ	FFIN	Thu, Jan 28, 2021	40.60	40.95	38.83	38.90
6536	NASDAQ	FFIN	Wed, Jan 27, 2021	39.29	40.95	39.08	39.89
6535	NASDAQ	FFIN	Tue, Jan 26, 2021	40.64	40.84	39.80	40.05
6534	NASDAQ	FFIN	Mon, Jan 25, 2021	41.04	41.04	39.68	40.41
6533	NASDAQ	FFIN	Fri, Jan 22, 2021	39.13	40.89	39.12	40.81
6532	NASDAQ	FFIN	Thu, Jan 21, 2021	40.57	40.96	39.38	39.71
6531	NASDAQ	FFIN	Wed, Jan 20, 2021	40.29	40.54	39.63	40.42
6530	NASDAQ	FFIN	Tue, Jan 19, 2021	40.25	40.52	39.89	40.10
6529	NASDAQ	FFIN	Fri, Jan 15, 2021	39.48	40.21	39.33	39.97
6528	NASDAQ	FFIN	Thu, Jan 14, 2021	39.76	40.60	39.64	40.35
6527	NASDAQ	FFIN	Wed, Jan 13, 2021	39.74	39.89	39.06	39.55
6526	NASDAQ	FFIN	Tue, Jan 12, 2021	39.26	40.35	39.18	39.99
6525	NASDAQ	FFIN	Mon, Jan 11, 2021	38.14	39.05	38.14	38.98
6524	NASDAQ	FFIN	Fri, Jan 8, 2021	39.91	39.91	37.96	38.67
6523	NASDAQ	FFIN	Thu, Jan 7, 2021	39.35	40.54	39.04	39.88
6522	NASDAQ	FFIN	Wed, Jan 6, 2021	37.42	39.84	37.42	39.32
6521	NASDAQ	FFIN	Tue, Jan 5, 2021	35.87	36.94	35.87	36.51
6520	NASDAQ	FFIN	Mon, Jan 4, 2021	36.44	37.66	35.17	35.82
6519	NASDAQ	FFIN	Thu, Dec 31, 2020	36.21	36.36	35.75	36.18
6518	NASDAQ	FFIN	Wed, Dec 30, 2020	35.91	36.25	35.44	36.05
6517	NASDAQ	FFIN	Tue, Dec 29, 2020	36.16	36.16	35.45	35.65
6516	NASDAQ	FFIN	Mon, Dec 28, 2020	35.98	36.41	35.72	36.12
6515	NASDAQ	FFIN	Thu, Dec 24, 2020	35.89	35.89	35.43	35.77
6514	NASDAQ	FFIN	Wed, Dec 23, 2020	35.17	35.99	35.08	35.91
6513	NASDAQ	FFIN	Tue, Dec 22, 2020	35.29	35.49	34.75	34.81
6512	NASDAQ	FFIN	Mon, Dec 21, 2020	35.25	35.51	34.66	35.27
6511	NASDAQ	FFIN	Fri, Dec 18, 2020	36.21	36.43	35.04	35.18
6510	NASDAQ	FFIN	Thu, Dec 17, 2020	34.28	36.11	34.28	36.01
6509	NASDAQ	FFIN	Wed, Dec 16, 2020	35.90	36.10	35.58	35.86
6508	NASDAQ	FFIN	Tue, Dec 15, 2020	35.50	36.05	35.36	35.96
6507	NASDAQ	FFIN	Mon, Dec 14, 2020	35.75	35.93	35.08	35.38
6506	NASDAQ	FFIN	Fri, Dec 11, 2020	35.04	35.69	34.88	35.32
6505	NASDAQ	FFIN	Thu, Dec 10, 2020	34.72	35.55	34.71	35.44
6504	NASDAQ	FFIN	Wed, Dec 9, 2020	35.38	35.57	34.76	34.91
6503	NASDAQ	FFIN	Tue, Dec 8, 2020	34.72	35.27	34.69	35.09
6502	NASDAQ	FFIN	Mon, Dec 7, 2020	34.58	35.20	34.52	35.16
6501	NASDAQ	FFIN	Fri, Dec 4, 2020	34.86	35.03	34.37	34.99
6500	NASDAQ	FFIN	Thu, Dec 3, 2020	34.67	34.75	34.21	34.44
6499	NASDAQ	FFIN	Wed, Dec 2, 2020	34.02	34.81	33.90	34.61
6498	NASDAQ	FFIN	Tue, Dec 1, 2020	34.00	34.33	33.66	34.10
6497	NASDAQ	FFIN	Mon, Nov 30, 2020	33.81	34.41	33.27	33.42
6496	NASDAQ	FFIN	Fri, Nov 27, 2020	34.59	35.02	33.82	34.21
6495	NASDAQ	FFIN	Wed, Nov 25, 2020	34.72	34.72	33.31	34.55
6494	NASDAQ	FFIN	Tue, Nov 24, 2020	34.57	35.60	34.27	35.22
6493	NASDAQ	FFIN	Mon, Nov 23, 2020	33.96	34.35	33.59	33.88
6492	NASDAQ	FFIN	Fri, Nov 20, 2020	33.58	33.84	33.12	33.53
6491	NASDAQ	FFIN	Thu, Nov 19, 2020	33.60	34.66	33.34	34.08
6490	NASDAQ	FFIN	Wed, Nov 18, 2020	34.88	34.91	33.81	33.88
6489	NASDAQ	FFIN	Tue, Nov 17, 2020	33.07	34.64	33.07	34.62
6488	NASDAQ	FFIN	Mon, Nov 16, 2020	33.99	34.50	33.60	34.47
6487	NASDAQ	FFIN	Fri, Nov 13, 2020	32.50	33.29	32.34	33.09
6486	NASDAQ	FFIN	Thu, Nov 12, 2020	32.41	32.61	31.59	32.21
6485	NASDAQ	FFIN	Wed, Nov 11, 2020	33.71	33.73	32.62	33.09
6484	NASDAQ	FFIN	Tue, Nov 10, 2020	33.09	33.96	32.86	33.57
6483	NASDAQ	FFIN	Mon, Nov 9, 2020	32.00	33.95	31.57	32.68
6482	NASDAQ	FFIN	Fri, Nov 6, 2020	31.01	31.29	30.52	30.60
6481	NASDAQ	FFIN	Thu, Nov 5, 2020	29.34	30.85	29.34	30.75
6480	NASDAQ	FFIN	Wed, Nov 4, 2020	30.18	30.82	29.28	29.36
6479	NASDAQ	FFIN	Tue, Nov 3, 2020	30.70	31.30	29.83	31.19
6478	NASDAQ	FFIN	Mon, Nov 2, 2020	30.23	30.44	29.75	30.10
6477	NASDAQ	FFIN	Fri, Oct 30, 2020	29.46	30.15	29.46	29.81
6476	NASDAQ	FFIN	Thu, Oct 29, 2020	29.36	29.66	28.90	29.53
6475	NASDAQ	FFIN	Wed, Oct 28, 2020	29.47	30.05	29.18	29.61
6474	NASDAQ	FFIN	Tue, Oct 27, 2020	31.41	31.52	30.10	30.15
6473	NASDAQ	FFIN	Mon, Oct 26, 2020	30.57	31.56	29.66	31.52
6472	NASDAQ	FFIN	Fri, Oct 23, 2020	31.30	31.99	30.77	30.89
6471	NASDAQ	FFIN	Thu, Oct 22, 2020	30.29	31.30	30.25	31.23
6470	NASDAQ	FFIN	Wed, Oct 21, 2020	29.96	30.34	29.69	30.15
6469	NASDAQ	FFIN	Tue, Oct 20, 2020	29.52	30.48	29.43	29.97
6468	NASDAQ	FFIN	Mon, Oct 19, 2020	30.27	30.52	29.40	29.45
6467	NASDAQ	FFIN	Fri, Oct 16, 2020	29.66	30.33	29.60	29.99
6466	NASDAQ	FFIN	Thu, Oct 15, 2020	28.97	30.02	28.85	29.88
6465	NASDAQ	FFIN	Wed, Oct 14, 2020	29.88	30.20	29.09	29.11
6464	NASDAQ	FFIN	Tue, Oct 13, 2020	30.85	31.30	29.77	29.87
6463	NASDAQ	FFIN	Mon, Oct 12, 2020	30.80	31.45	30.74	31.20
6462	NASDAQ	FFIN	Fri, Oct 9, 2020	31.14	31.41	30.89	30.91
6461	NASDAQ	FFIN	Thu, Oct 8, 2020	30.91	31.75	30.61	31.13
6460	NASDAQ	FFIN	Wed, Oct 7, 2020	30.13	30.92	30.07	30.61
6459	NASDAQ	FFIN	Tue, Oct 6, 2020	30.00	31.08	29.79	29.86
6458	NASDAQ	FFIN	Mon, Oct 5, 2020	28.99	29.92	28.88	29.85
6457	NASDAQ	FFIN	Fri, Oct 2, 2020	27.61	28.93	27.61	28.66
6456	NASDAQ	FFIN	Thu, Oct 1, 2020	27.81	28.29	27.49	28.09
6455	NASDAQ	FFIN	Wed, Sep 30, 2020	28.04	28.42	27.72	27.91
6454	NASDAQ	FFIN	Tue, Sep 29, 2020	28.12	28.18	27.48	27.82
6453	NASDAQ	FFIN	Mon, Sep 28, 2020	27.73	28.25	27.43	28.23
6452	NASDAQ	FFIN	Fri, Sep 25, 2020	26.89	27.39	26.71	27.35
6451	NASDAQ	FFIN	Thu, Sep 24, 2020	26.98	27.62	26.74	27.13
6450	NASDAQ	FFIN	Wed, Sep 23, 2020	27.44	27.96	26.85	26.88
6449	NASDAQ	FFIN	Tue, Sep 22, 2020	27.52	28.04	27.12	27.46
6448	NASDAQ	FFIN	Mon, Sep 21, 2020	28.41	29.01	27.15	27.60
6447	NASDAQ	FFIN	Fri, Sep 18, 2020	29.67	29.67	28.82	29.03
6446	NASDAQ	FFIN	Thu, Sep 17, 2020	29.02	29.49	28.95	29.35
6445	NASDAQ	FFIN	Wed, Sep 16, 2020	29.27	29.89	29.08	29.51
6444	NASDAQ	FFIN	Tue, Sep 15, 2020	29.73	29.73	29.09	29.18
6443	NASDAQ	FFIN	Mon, Sep 14, 2020	29.43	29.99	29.22	29.69
6442	NASDAQ	FFIN	Fri, Sep 11, 2020	29.37	29.56	28.99	29.18
6441	NASDAQ	FFIN	Thu, Sep 10, 2020	29.81	29.81	29.05	29.20
6440	NASDAQ	FFIN	Wed, Sep 9, 2020	30.16	30.16	29.29	29.53
6439	NASDAQ	FFIN	Tue, Sep 8, 2020	30.68	30.68	29.54	29.92
6438	NASDAQ	FFIN	Fri, Sep 4, 2020	31.40	31.58	30.62	31.11
6437	NASDAQ	FFIN	Thu, Sep 3, 2020	31.00	31.92	30.58	30.68
6436	NASDAQ	FFIN	Wed, Sep 2, 2020	30.52	31.05	30.38	30.89
6435	NASDAQ	FFIN	Tue, Sep 1, 2020	30.13	30.63	29.78	30.60
6434	NASDAQ	FFIN	Mon, Aug 31, 2020	30.60	30.85	30.27	30.28
6433	NASDAQ	FFIN	Fri, Aug 28, 2020	31.53	31.56	30.60	30.78
6432	NASDAQ	FFIN	Thu, Aug 27, 2020	31.04	31.65	30.56	31.22
6431	NASDAQ	FFIN	Wed, Aug 26, 2020	31.48	31.54	30.88	30.93
6430	NASDAQ	FFIN	Tue, Aug 25, 2020	31.73	31.98	31.41	31.61
6429	NASDAQ	FFIN	Mon, Aug 24, 2020	30.61	31.32	30.35	31.30
6428	NASDAQ	FFIN	Fri, Aug 21, 2020	30.16	30.73	30.16	30.57
6427	NASDAQ	FFIN	Thu, Aug 20, 2020	30.50	30.93	30.36	30.56
6426	NASDAQ	FFIN	Wed, Aug 19, 2020	31.00	31.44	30.82	30.95
6425	NASDAQ	FFIN	Tue, Aug 18, 2020	31.41	31.41	30.78	30.91
6424	NASDAQ	FFIN	Mon, Aug 17, 2020	31.74	31.83	31.28	31.42
6423	NASDAQ	FFIN	Fri, Aug 14, 2020	31.07	31.96	31.06	31.79
6422	NASDAQ	FFIN	Thu, Aug 13, 2020	31.73	32.12	31.35	31.52
6421	NASDAQ	FFIN	Wed, Aug 12, 2020	32.75	32.75	31.65	31.93
6420	NASDAQ	FFIN	Tue, Aug 11, 2020	32.50	32.80	31.96	32.16
6419	NASDAQ	FFIN	Mon, Aug 10, 2020	31.92	32.70	31.64	31.99
6418	NASDAQ	FFIN	Fri, Aug 7, 2020	30.67	31.85	30.10	31.85
6417	NASDAQ	FFIN	Thu, Aug 6, 2020	30.71	31.04	30.57	30.93
6416	NASDAQ	FFIN	Wed, Aug 5, 2020	30.22	30.80	30.01	30.72
6415	NASDAQ	FFIN	Tue, Aug 4, 2020	29.87	30.04	29.53	29.93
6414	NASDAQ	FFIN	Mon, Aug 3, 2020	30.11	30.25	29.70	30.03
6413	NASDAQ	FFIN	Fri, Jul 31, 2020	30.29	30.54	29.45	29.92
6412	NASDAQ	FFIN	Thu, Jul 30, 2020	30.15	30.55	29.71	30.46
6411	NASDAQ	FFIN	Wed, Jul 29, 2020	29.67	30.81	29.63	30.79
6410	NASDAQ	FFIN	Tue, Jul 28, 2020	29.72	30.16	29.59	29.63
6409	NASDAQ	FFIN	Mon, Jul 27, 2020	30.56	30.64	29.75	30.00
6408	NASDAQ	FFIN	Fri, Jul 24, 2020	30.00	31.31	29.64	30.56
6407	NASDAQ	FFIN	Thu, Jul 23, 2020	28.94	29.84	28.94	29.56
6406	NASDAQ	FFIN	Wed, Jul 22, 2020	28.97	29.34	28.57	28.92
6405	NASDAQ	FFIN	Tue, Jul 21, 2020	28.52	29.58	28.52	29.52
6404	NASDAQ	FFIN	Mon, Jul 20, 2020	28.08	28.79	27.80	28.01
6403	NASDAQ	FFIN	Fri, Jul 17, 2020	28.06	29.03	28.06	28.36
6402	NASDAQ	FFIN	Thu, Jul 16, 2020	28.80	29.62	28.63	28.82
6401	NASDAQ	FFIN	Wed, Jul 15, 2020	28.46	29.38	28.36	29.17
6400	NASDAQ	FFIN	Tue, Jul 14, 2020	27.89	28.38	27.18	27.67
6399	NASDAQ	FFIN	Mon, Jul 13, 2020	28.24	28.49	27.63	27.93
6398	NASDAQ	FFIN	Fri, Jul 10, 2020	26.95	27.88	26.95	27.88
6397	NASDAQ	FFIN	Thu, Jul 9, 2020	27.50	28.81	26.80	26.94
6396	NASDAQ	FFIN	Wed, Jul 8, 2020	27.84	28.22	27.27	27.62
6395	NASDAQ	FFIN	Tue, Jul 7, 2020	27.92	28.33	27.68	27.81
6394	NASDAQ	FFIN	Mon, Jul 6, 2020	28.99	29.21	28.12	28.38
6393	NASDAQ	FFIN	Thu, Jul 2, 2020	28.94	29.08	28.15	28.29
6392	NASDAQ	FFIN	Wed, Jul 1, 2020	28.92	28.99	28.02	28.13
6391	NASDAQ	FFIN	Tue, Jun 30, 2020	27.75	29.00	27.75	28.89
6390	NASDAQ	FFIN	Mon, Jun 29, 2020	27.36	28.29	27.27	27.96
6389	NASDAQ	FFIN	Fri, Jun 26, 2020	28.17	28.40	26.77	26.87
6388	NASDAQ	FFIN	Thu, Jun 25, 2020	26.99	28.75	26.91	28.71
6387	NASDAQ	FFIN	Wed, Jun 24, 2020	29.14	29.44	28.26	28.32
6386	NASDAQ	FFIN	Tue, Jun 23, 2020	30.97	31.08	29.59	29.65
6385	NASDAQ	FFIN	Mon, Jun 22, 2020	30.28	30.84	29.74	30.43
6384	NASDAQ	FFIN	Fri, Jun 19, 2020	31.82	31.99	30.07	30.60
6383	NASDAQ	FFIN	Thu, Jun 18, 2020	30.53	31.70	30.37	31.36
6382	NASDAQ	FFIN	Wed, Jun 17, 2020	31.60	31.80	30.58	30.79
6381	NASDAQ	FFIN	Tue, Jun 16, 2020	31.84	32.14	30.83	31.48
6380	NASDAQ	FFIN	Mon, Jun 15, 2020	28.48	30.66	28.48	30.38
6379	NASDAQ	FFIN	Fri, Jun 12, 2020	30.34	30.34	28.78	29.70
6378	NASDAQ	FFIN	Thu, Jun 11, 2020	29.83	30.22	28.92	29.00
6377	NASDAQ	FFIN	Wed, Jun 10, 2020	32.56	32.70	31.16	31.35
6376	NASDAQ	FFIN	Tue, Jun 9, 2020	32.07	33.22	32.06	32.78
6375	NASDAQ	FFIN	Mon, Jun 8, 2020	33.75	33.75	32.67	32.97
6374	NASDAQ	FFIN	Fri, Jun 5, 2020	32.00	33.81	31.91	33.07
6373	NASDAQ	FFIN	Thu, Jun 4, 2020	31.17	31.74	30.64	31.18
6372	NASDAQ	FFIN	Wed, Jun 3, 2020	31.07	31.97	30.98	31.38
6371	NASDAQ	FFIN	Tue, Jun 2, 2020	30.79	30.91	29.92	30.23
6370	NASDAQ	FFIN	Mon, Jun 1, 2020	30.96	31.18	30.39	30.47
6369	NASDAQ	FFIN	Fri, May 29, 2020	30.04	30.83	29.78	30.64
6368	NASDAQ	FFIN	Thu, May 28, 2020	32.04	32.04	30.38	30.60
6367	NASDAQ	FFIN	Wed, May 27, 2020	30.37	31.69	29.98	31.43
6366	NASDAQ	FFIN	Tue, May 26, 2020	29.00	29.89	28.39	29.60
6365	NASDAQ	FFIN	Fri, May 22, 2020	28.38	28.56	27.78	27.98
6364	NASDAQ	FFIN	Thu, May 21, 2020	28.17	28.62	28.06	28.26
6363	NASDAQ	FFIN	Wed, May 20, 2020	27.26	28.30	27.26	28.18
6362	NASDAQ	FFIN	Tue, May 19, 2020	27.57	28.16	26.57	26.61
6361	NASDAQ	FFIN	Mon, May 18, 2020	27.05	27.99	26.79	27.87
6360	NASDAQ	FFIN	Fri, May 15, 2020	25.53	26.02	25.07	25.70
6359	NASDAQ	FFIN	Thu, May 14, 2020	24.92	25.71	23.99	25.62
6358	NASDAQ	FFIN	Wed, May 13, 2020	25.26	25.44	24.65	25.29
6357	NASDAQ	FFIN	Tue, May 12, 2020	26.86	27.52	25.49	25.54
6356	NASDAQ	FFIN	Mon, May 11, 2020	26.71	27.11	26.03	26.72
6355	NASDAQ	FFIN	Fri, May 8, 2020	26.39	27.41	26.33	27.30
6354	NASDAQ	FFIN	Thu, May 7, 2020	26.90	27.37	25.55	25.70
6353	NASDAQ	FFIN	Wed, May 6, 2020	27.40	27.68	26.39	26.58
6352	NASDAQ	FFIN	Tue, May 5, 2020	28.25	28.40	27.08	27.20
6351	NASDAQ	FFIN	Mon, May 4, 2020	27.25	27.77	26.83	27.67
6350	NASDAQ	FFIN	Fri, May 1, 2020	27.05	27.66	26.63	27.56
6349	NASDAQ	FFIN	Thu, Apr 30, 2020	28.45	28.76	27.59	27.85
6348	NASDAQ	FFIN	Wed, Apr 29, 2020	28.87	29.97	28.36	29.36
6347	NASDAQ	FFIN	Tue, Apr 28, 2020	28.16	28.69	27.52	27.83
6346	NASDAQ	FFIN	Mon, Apr 27, 2020	25.98	27.79	25.98	27.60
6345	NASDAQ	FFIN	Fri, Apr 24, 2020	25.44	26.96	25.14	25.89
6344	NASDAQ	FFIN	Thu, Apr 23, 2020	25.04	25.66	24.91	25.38
6343	NASDAQ	FFIN	Wed, Apr 22, 2020	25.37	25.50	24.70	24.97
6342	NASDAQ	FFIN	Tue, Apr 21, 2020	24.43	24.96	24.13	24.66
6341	NASDAQ	FFIN	Mon, Apr 20, 2020	24.79	25.80	24.79	25.35
6340	NASDAQ	FFIN	Fri, Apr 17, 2020	24.75	25.97	24.75	25.66
6339	NASDAQ	FFIN	Thu, Apr 16, 2020	24.63	24.97	23.44	24.02
6338	NASDAQ	FFIN	Wed, Apr 15, 2020	25.00	25.59	24.35	24.66
6337	NASDAQ	FFIN	Tue, Apr 14, 2020	26.44	26.98	25.52	25.91
6336	NASDAQ	FFIN	Mon, Apr 13, 2020	28.15	28.36	25.58	25.73
6335	NASDAQ	FFIN	Thu, Apr 9, 2020	27.96	28.50	27.50	28.27
6334	NASDAQ	FFIN	Wed, Apr 8, 2020	26.01	27.75	25.88	27.29
6333	NASDAQ	FFIN	Tue, Apr 7, 2020	26.83	27.71	25.70	25.95
6332	NASDAQ	FFIN	Mon, Apr 6, 2020	26.87	27.24	25.48	26.01
6331	NASDAQ	FFIN	Fri, Apr 3, 2020	26.10	26.65	25.22	25.64
6330	NASDAQ	FFIN	Thu, Apr 2, 2020	25.12	26.43	25.03	26.26
6329	NASDAQ	FFIN	Wed, Apr 1, 2020	25.65	26.33	25.00	25.30
6328	NASDAQ	FFIN	Tue, Mar 31, 2020	27.17	28.08	26.20	26.84
6327	NASDAQ	FFIN	Mon, Mar 30, 2020	26.03	27.53	25.74	27.42
6326	NASDAQ	FFIN	Fri, Mar 27, 2020	25.25	26.69	24.85	25.83
6325	NASDAQ	FFIN	Thu, Mar 26, 2020	25.80	27.11	25.10	26.56
6324	NASDAQ	FFIN	Wed, Mar 25, 2020	27.21	27.76	25.34	25.53
6323	NASDAQ	FFIN	Tue, Mar 24, 2020	24.89	26.98	24.36	26.88
6322	NASDAQ	FFIN	Mon, Mar 23, 2020	24.50	24.67	22.29	23.52
6321	NASDAQ	FFIN	Fri, Mar 20, 2020	26.22	26.58	23.83	24.42
6320	NASDAQ	FFIN	Thu, Mar 19, 2020	23.50	26.73	22.59	26.09
6319	NASDAQ	FFIN	Wed, Mar 18, 2020	24.70	26.43	23.55	23.72
6318	NASDAQ	FFIN	Tue, Mar 17, 2020	24.59	26.45	23.74	26.36
6317	NASDAQ	FFIN	Mon, Mar 16, 2020	22.38	25.18	21.93	24.12
6316	NASDAQ	FFIN	Fri, Mar 13, 2020	25.35	26.29	23.56	26.22
6315	NASDAQ	FFIN	Thu, Mar 12, 2020	22.14	24.24	20.70	23.85
6314	NASDAQ	FFIN	Wed, Mar 11, 2020	25.21	25.84	23.60	24.06
6313	NASDAQ	FFIN	Tue, Mar 10, 2020	25.36	26.22	24.02	26.14
6312	NASDAQ	FFIN	Mon, Mar 9, 2020	25.64	26.49	23.75	24.14
6311	NASDAQ	FFIN	Fri, Mar 6, 2020	27.52	28.36	27.04	27.92
6310	NASDAQ	FFIN	Thu, Mar 5, 2020	29.54	29.87	28.18	28.76
6309	NASDAQ	FFIN	Wed, Mar 4, 2020	30.05	30.67	29.00	30.59
6308	NASDAQ	FFIN	Tue, Mar 3, 2020	30.50	31.08	29.22	29.59
6307	NASDAQ	FFIN	Mon, Mar 2, 2020	28.90	30.54	28.65	30.51
6306	NASDAQ	FFIN	Fri, Feb 28, 2020	30.00	30.39	28.18	28.74
6305	NASDAQ	FFIN	Thu, Feb 27, 2020	31.32	32.11	30.54	30.54
6304	NASDAQ	FFIN	Wed, Feb 26, 2020	32.17	32.56	31.66	31.84
6303	NASDAQ	FFIN	Tue, Feb 25, 2020	33.18	33.38	31.70	31.85
6302	NASDAQ	FFIN	Mon, Feb 24, 2020	32.91	33.40	32.77	33.17
6301	NASDAQ	FFIN	Fri, Feb 21, 2020	34.64	34.76	33.97	34.02
6300	NASDAQ	FFIN	Thu, Feb 20, 2020	34.88	34.92	34.32	34.72
6299	NASDAQ	FFIN	Wed, Feb 19, 2020	34.62	34.73	34.34	34.49
6298	NASDAQ	FFIN	Tue, Feb 18, 2020	34.48	34.55	33.97	34.39
6297	NASDAQ	FFIN	Fri, Feb 14, 2020	34.91	35.04	34.55	34.58
6296	NASDAQ	FFIN	Thu, Feb 13, 2020	34.43	35.00	34.43	35.00
6295	NASDAQ	FFIN	Wed, Feb 12, 2020	34.91	34.91	34.36	34.60
6294	NASDAQ	FFIN	Tue, Feb 11, 2020	34.82	35.23	34.58	34.60
6293	NASDAQ	FFIN	Mon, Feb 10, 2020	34.21	34.79	33.97	34.68
6292	NASDAQ	FFIN	Fri, Feb 7, 2020	34.61	34.81	34.38	34.44
6291	NASDAQ	FFIN	Thu, Feb 6, 2020	35.01	35.15	34.67	34.73
6290	NASDAQ	FFIN	Wed, Feb 5, 2020	34.80	35.19	34.63	35.16
6289	NASDAQ	FFIN	Tue, Feb 4, 2020	34.50	34.71	34.30	34.41
6288	NASDAQ	FFIN	Mon, Feb 3, 2020	33.84	34.31	33.84	34.11
6287	NASDAQ	FFIN	Fri, Jan 31, 2020	34.21	34.34	33.41	33.52
6286	NASDAQ	FFIN	Thu, Jan 30, 2020	33.66	34.58	33.61	34.55
6285	NASDAQ	FFIN	Wed, Jan 29, 2020	34.55	34.74	33.89	33.89
6284	NASDAQ	FFIN	Tue, Jan 28, 2020	34.05	34.66	34.00	34.55
6283	NASDAQ	FFIN	Mon, Jan 27, 2020	33.99	34.41	33.64	33.87
6282	NASDAQ	FFIN	Fri, Jan 24, 2020	35.94	35.94	34.14	34.56
6281	NASDAQ	FFIN	Thu, Jan 23, 2020	33.98	34.32	33.63	34.14
6280	NASDAQ	FFIN	Wed, Jan 22, 2020	34.13	34.21	33.83	34.11
6279	NASDAQ	FFIN	Tue, Jan 21, 2020	34.71	34.78	34.05	34.11
6278	NASDAQ	FFIN	Fri, Jan 17, 2020	35.33	35.37	34.80	34.93
6277	NASDAQ	FFIN	Thu, Jan 16, 2020	34.30	35.09	33.99	35.07
6276	NASDAQ	FFIN	Wed, Jan 15, 2020	34.16	34.39	33.87	34.05
6275	NASDAQ	FFIN	Tue, Jan 14, 2020	34.61	34.69	34.29	34.40
6274	NASDAQ	FFIN	Mon, Jan 13, 2020	34.51	34.72	34.12	34.69
6273	NASDAQ	FFIN	Fri, Jan 10, 2020	34.51	34.61	34.16	34.36
6272	NASDAQ	FFIN	Thu, Jan 9, 2020	34.78	34.86	34.49	34.55
6271	NASDAQ	FFIN	Wed, Jan 8, 2020	34.16	34.62	34.15	34.51
6270	NASDAQ	FFIN	Tue, Jan 7, 2020	34.28	34.33	33.92	34.14
6269	NASDAQ	FFIN	Mon, Jan 6, 2020	34.40	34.62	34.07	34.52
6268	NASDAQ	FFIN	Fri, Jan 3, 2020	34.56	35.05	34.49	34.85
6267	NASDAQ	FFIN	Thu, Jan 2, 2020	35.41	35.58	34.62	35.10
6266	NASDAQ	FFIN	Tue, Dec 31, 2019	35.38	35.55	35.06	35.10
6265	NASDAQ	FFIN	Mon, Dec 30, 2019	35.48	35.58	35.15	35.39
6264	NASDAQ	FFIN	Fri, Dec 27, 2019	35.44	35.44	35.10	35.27
6263	NASDAQ	FFIN	Thu, Dec 26, 2019	35.53	35.53	35.27	35.35
6262	NASDAQ	FFIN	Tue, Dec 24, 2019	35.50	35.68	35.29	35.40
6261	NASDAQ	FFIN	Mon, Dec 23, 2019	35.87	35.98	35.26	35.45
6260	NASDAQ	FFIN	Fri, Dec 20, 2019	36.06	36.28	35.65	35.78
6259	NASDAQ	FFIN	Thu, Dec 19, 2019	36.38	36.45	35.98	36.03
6258	NASDAQ	FFIN	Wed, Dec 18, 2019	36.35	36.43	36.10	36.41
6257	NASDAQ	FFIN	Tue, Dec 17, 2019	36.14	36.40	35.93	36.27
6256	NASDAQ	FFIN	Mon, Dec 16, 2019	35.68	36.28	35.42	36.10
6255	NASDAQ	FFIN	Fri, Dec 13, 2019	35.22	35.46	34.78	35.20
6254	NASDAQ	FFIN	Thu, Dec 12, 2019	34.78	35.59	34.58	35.33
6253	NASDAQ	FFIN	Wed, Dec 11, 2019	34.83	34.93	34.60	34.82
6252	NASDAQ	FFIN	Tue, Dec 10, 2019	34.43	34.85	34.30	34.83
6251	NASDAQ	FFIN	Mon, Dec 9, 2019	34.67	34.80	34.42	34.42
6250	NASDAQ	FFIN	Fri, Dec 6, 2019	34.87	35.18	34.63	34.80
6249	NASDAQ	FFIN	Thu, Dec 5, 2019	34.24	34.57	34.24	34.49
6248	NASDAQ	FFIN	Wed, Dec 4, 2019	33.74	34.34	33.74	34.18
6247	NASDAQ	FFIN	Tue, Dec 3, 2019	34.06	34.06	33.25	33.50
6246	NASDAQ	FFIN	Mon, Dec 2, 2019	34.73	34.84	34.30	34.36
6245	NASDAQ	FFIN	Fri, Nov 29, 2019	34.71	34.97	34.51	34.57
6244	NASDAQ	FFIN	Wed, Nov 27, 2019	34.67	34.91	34.54	34.84
6243	NASDAQ	FFIN	Tue, Nov 26, 2019	34.56	34.82	34.44	34.53
6242	NASDAQ	FFIN	Mon, Nov 25, 2019	34.32	34.74	34.21	34.60
6241	NASDAQ	FFIN	Fri, Nov 22, 2019	34.38	34.50	33.74	34.30
6240	NASDAQ	FFIN	Thu, Nov 21, 2019	34.42	34.51	34.05	34.18
6239	NASDAQ	FFIN	Wed, Nov 20, 2019	34.28	34.67	34.04	34.18
6238	NASDAQ	FFIN	Tue, Nov 19, 2019	34.21	34.57	33.95	34.47
6237	NASDAQ	FFIN	Mon, Nov 18, 2019	34.26	34.35	33.82	34.10
6236	NASDAQ	FFIN	Fri, Nov 15, 2019	34.72	34.72	34.36	34.42
6235	NASDAQ	FFIN	Thu, Nov 14, 2019	34.61	34.79	34.43	34.52
6234	NASDAQ	FFIN	Wed, Nov 13, 2019	34.80	34.89	34.53	34.64
6233	NASDAQ	FFIN	Tue, Nov 12, 2019	34.77	35.15	34.60	35.13
6232	NASDAQ	FFIN	Mon, Nov 11, 2019	34.57	34.99	34.54	34.76
6231	NASDAQ	FFIN	Fri, Nov 8, 2019	34.78	34.99	34.36	34.84
6230	NASDAQ	FFIN	Thu, Nov 7, 2019	34.60	34.78	34.46	34.77
6229	NASDAQ	FFIN	Wed, Nov 6, 2019	34.18	34.32	33.95	34.22
6228	NASDAQ	FFIN	Tue, Nov 5, 2019	33.97	34.33	33.79	34.17
6227	NASDAQ	FFIN	Mon, Nov 4, 2019	33.90	33.90	33.41	33.79
6226	NASDAQ	FFIN	Fri, Nov 1, 2019	33.61	33.61	33.15	33.44
6225	NASDAQ	FFIN	Thu, Oct 31, 2019	33.99	33.99	32.98	33.28
6224	NASDAQ	FFIN	Wed, Oct 30, 2019	34.96	35.19	34.19	34.24
6223	NASDAQ	FFIN	Tue, Oct 29, 2019	34.94	35.33	34.64	35.19
6222	NASDAQ	FFIN	Mon, Oct 28, 2019	35.09	35.27	34.90	35.03
6221	NASDAQ	FFIN	Fri, Oct 25, 2019	35.13	35.36	34.80	34.82
6220	NASDAQ	FFIN	Thu, Oct 24, 2019	35.41	35.56	35.00	35.22
6219	NASDAQ	FFIN	Wed, Oct 23, 2019	35.23	35.47	35.19	35.46
6218	NASDAQ	FFIN	Tue, Oct 22, 2019	35.20	35.86	34.96	35.38
6217	NASDAQ	FFIN	Mon, Oct 21, 2019	35.34	35.61	35.23	35.26
6216	NASDAQ	FFIN	Fri, Oct 18, 2019	33.72	35.08	33.67	34.87
6215	NASDAQ	FFIN	Thu, Oct 17, 2019	33.45	33.77	32.55	33.72
6214	NASDAQ	FFIN	Wed, Oct 16, 2019	33.15	33.43	33.05	33.34
6213	NASDAQ	FFIN	Tue, Oct 15, 2019	33.22	33.47	33.02	33.28
6212	NASDAQ	FFIN	Mon, Oct 14, 2019	32.82	33.12	32.80	33.04
6211	NASDAQ	FFIN	Fri, Oct 11, 2019	33.30	33.75	32.96	33.15
6210	NASDAQ	FFIN	Thu, Oct 10, 2019	32.74	33.07	32.51	32.75
6209	NASDAQ	FFIN	Wed, Oct 9, 2019	32.72	32.77	32.21	32.56
6208	NASDAQ	FFIN	Tue, Oct 8, 2019	32.46	32.68	32.20	32.46
6207	NASDAQ	FFIN	Mon, Oct 7, 2019	33.01	33.30	32.85	32.86
6206	NASDAQ	FFIN	Fri, Oct 4, 2019	32.62	33.24	32.44	33.19
6205	NASDAQ	FFIN	Thu, Oct 3, 2019	32.34	32.75	32.01	32.62
6204	NASDAQ	FFIN	Wed, Oct 2, 2019	32.25	32.61	32.12	32.57
6203	NASDAQ	FFIN	Tue, Oct 1, 2019	33.75	33.79	32.46	32.51
6202	NASDAQ	FFIN	Mon, Sep 30, 2019	33.63	33.69	33.29	33.33
6201	NASDAQ	FFIN	Fri, Sep 27, 2019	33.65	33.97	33.47	33.63
6200	NASDAQ	FFIN	Thu, Sep 26, 2019	33.50	33.70	33.25	33.35
6199	NASDAQ	FFIN	Wed, Sep 25, 2019	33.06	33.82	33.06	33.69
6198	NASDAQ	FFIN	Tue, Sep 24, 2019	33.37	33.44	32.34	32.91
6197	NASDAQ	FFIN	Mon, Sep 23, 2019	33.21	33.43	32.84	33.18
6196	NASDAQ	FFIN	Fri, Sep 20, 2019	32.90	33.59	32.50	33.26
6195	NASDAQ	FFIN	Thu, Sep 19, 2019	33.35	33.90	33.05	33.11
6194	NASDAQ	FFIN	Wed, Sep 18, 2019	33.19	33.55	32.95	33.48
6193	NASDAQ	FFIN	Tue, Sep 17, 2019	33.36	33.39	32.95	33.20
6192	NASDAQ	FFIN	Mon, Sep 16, 2019	32.90	33.62	32.90	33.53
6191	NASDAQ	FFIN	Fri, Sep 13, 2019	33.44	33.54	32.87	33.30
6190	NASDAQ	FFIN	Thu, Sep 12, 2019	32.89	33.38	32.52	33.09
6189	NASDAQ	FFIN	Wed, Sep 11, 2019	32.50	33.04	31.68	32.95
6188	NASDAQ	FFIN	Tue, Sep 10, 2019	31.80	32.37	31.70	32.32
6187	NASDAQ	FFIN	Mon, Sep 9, 2019	30.82	31.85	30.70	31.81
6186	NASDAQ	FFIN	Fri, Sep 6, 2019	30.68	30.86	30.40	30.65
6185	NASDAQ	FFIN	Thu, Sep 5, 2019	30.61	31.43	30.60	30.71
6184	NASDAQ	FFIN	Wed, Sep 4, 2019	30.44	30.54	29.88	30.14
6183	NASDAQ	FFIN	Tue, Sep 3, 2019	30.34	30.63	29.74	30.04
6182	NASDAQ	FFIN	Fri, Aug 30, 2019	30.91	30.92	30.43	30.62
6181	NASDAQ	FFIN	Thu, Aug 29, 2019	30.39	30.81	30.37	30.72
6180	NASDAQ	FFIN	Wed, Aug 28, 2019	29.50	30.40	29.50	30.08
6179	NASDAQ	FFIN	Tue, Aug 27, 2019	30.64	30.85	29.51	29.54
6178	NASDAQ	FFIN	Mon, Aug 26, 2019	30.26	30.48	30.00	30.44
6177	NASDAQ	FFIN	Fri, Aug 23, 2019	31.10	31.39	29.77	29.92
6176	NASDAQ	FFIN	Thu, Aug 22, 2019	31.63	31.66	31.08	31.28
6175	NASDAQ	FFIN	Wed, Aug 21, 2019	31.48	31.48	31.06	31.40
6174	NASDAQ	FFIN	Tue, Aug 20, 2019	31.48	31.57	31.06	31.18
6173	NASDAQ	FFIN	Mon, Aug 19, 2019	31.74	31.84	31.45	31.71
6172	NASDAQ	FFIN	Fri, Aug 16, 2019	30.50	31.23	30.50	31.15
6171	NASDAQ	FFIN	Thu, Aug 15, 2019	30.46	30.58	30.09	30.36
6170	NASDAQ	FFIN	Wed, Aug 14, 2019	30.39	30.98	30.11	30.28
6169	NASDAQ	FFIN	Tue, Aug 13, 2019	30.86	31.71	30.72	31.19
6168	NASDAQ	FFIN	Mon, Aug 12, 2019	31.23	31.55	30.98	30.98
6167	NASDAQ	FFIN	Fri, Aug 9, 2019	31.52	31.83	31.22	31.64
6166	NASDAQ	FFIN	Thu, Aug 8, 2019	31.29	31.92	31.06	31.57
6165	NASDAQ	FFIN	Wed, Aug 7, 2019	30.44	31.15	30.08	30.87
6164	NASDAQ	FFIN	Tue, Aug 6, 2019	30.86	31.19	30.30	30.99
6163	NASDAQ	FFIN	Mon, Aug 5, 2019	31.22	31.22	30.24	30.62
6162	NASDAQ	FFIN	Fri, Aug 2, 2019	31.73	31.89	31.32	31.75
6161	NASDAQ	FFIN	Thu, Aug 1, 2019	32.75	33.07	31.71	31.88
6160	NASDAQ	FFIN	Wed, Jul 31, 2019	32.75	33.43	32.73	32.75
6159	NASDAQ	FFIN	Tue, Jul 30, 2019	32.38	32.97	32.35	32.94
6158	NASDAQ	FFIN	Mon, Jul 29, 2019	32.87	32.96	32.51	32.63
6157	NASDAQ	FFIN	Fri, Jul 26, 2019	32.30	32.93	30.92	32.79
6156	NASDAQ	FFIN	Thu, Jul 25, 2019	32.50	32.63	32.07	32.16
6155	NASDAQ	FFIN	Wed, Jul 24, 2019	31.55	32.45	31.09	32.38
6154	NASDAQ	FFIN	Tue, Jul 23, 2019	31.40	31.72	31.00	31.71
6153	NASDAQ	FFIN	Mon, Jul 22, 2019	31.00	31.36	30.56	31.31
6152	NASDAQ	FFIN	Fri, Jul 19, 2019	29.60	31.25	29.53	30.86
6151	NASDAQ	FFIN	Thu, Jul 18, 2019	29.56	30.19	29.50	30.00
6150	NASDAQ	FFIN	Wed, Jul 17, 2019	29.74	29.94	29.53	29.64
6149	NASDAQ	FFIN	Tue, Jul 16, 2019	29.83	30.32	29.70	29.94
6148	NASDAQ	FFIN	Mon, Jul 15, 2019	30.73	30.76	29.71	29.76
6147	NASDAQ	FFIN	Fri, Jul 12, 2019	30.25	30.81	30.04	30.61
6146	NASDAQ	FFIN	Thu, Jul 11, 2019	29.91	30.16	29.66	30.15
6145	NASDAQ	FFIN	Wed, Jul 10, 2019	30.60	31.01	29.88	29.92
6144	NASDAQ	FFIN	Tue, Jul 9, 2019	30.26	30.74	30.13	30.72
6143	NASDAQ	FFIN	Mon, Jul 8, 2019	30.81	30.81	30.40	30.48
6142	NASDAQ	FFIN	Fri, Jul 5, 2019	30.31	31.00	30.31	30.99
6141	NASDAQ	FFIN	Wed, Jul 3, 2019	30.45	30.68	30.22	30.36
6140	NASDAQ	FFIN	Tue, Jul 2, 2019	30.43	30.43	29.71	30.26
6139	NASDAQ	FFIN	Mon, Jul 1, 2019	31.14	31.25	30.09	30.39
6138	NASDAQ	FFIN	Fri, Jun 28, 2019	30.91	31.33	30.69	30.79
6137	NASDAQ	FFIN	Thu, Jun 27, 2019	29.91	30.76	29.91	30.74
6136	NASDAQ	FFIN	Wed, Jun 26, 2019	29.81	30.14	29.72	29.81
6135	NASDAQ	FFIN	Tue, Jun 25, 2019	30.12	30.13	29.53	29.70
6134	NASDAQ	FFIN	Mon, Jun 24, 2019	30.17	30.46	30.01	30.11
6133	NASDAQ	FFIN	Fri, Jun 21, 2019	30.28	30.61	30.27	30.29
6132	NASDAQ	FFIN	Thu, Jun 20, 2019	30.41	30.60	30.06	30.46
6131	NASDAQ	FFIN	Wed, Jun 19, 2019	30.25	30.68	30.10	30.26
6130	NASDAQ	FFIN	Tue, Jun 18, 2019	29.95	30.40	29.58	30.28
6129	NASDAQ	FFIN	Mon, Jun 17, 2019	29.66	29.91	29.40	29.58
6128	NASDAQ	FFIN	Fri, Jun 14, 2019	29.50	29.78	29.26	29.63
6127	NASDAQ	FFIN	Thu, Jun 13, 2019	29.58	29.92	29.44	29.60
6126	NASDAQ	FFIN	Wed, Jun 12, 2019	29.36	29.77	29.28	29.51
6125	NASDAQ	FFIN	Tue, Jun 11, 2019	29.68	29.83	29.35	29.53
6124	NASDAQ	FFIN	Mon, Jun 10, 2019	29.37	30.07	29.37	29.53
6123	NASDAQ	FFIN	Fri, Jun 7, 2019	29.36	29.48	29.07	29.18
6122	NASDAQ	FFIN	Thu, Jun 6, 2019	29.62	29.80	29.21	29.49
6121	NASDAQ	FFIN	Wed, Jun 5, 2019	29.77	30.03	29.34	29.71
6120	NASDAQ	FFIN	Tue, Jun 4, 2019	29.35	30.12	28.84	30.06
6119	NASDAQ	FFIN	Mon, Jun 3, 2019	28.45	28.88	28.31	28.73
6118	NASDAQ	FFIN	Fri, May 31, 2019	28.21	28.58	28.01	28.33
6117	NASDAQ	FFIN	Thu, May 30, 2019	29.52	29.65	28.40	28.52
6116	NASDAQ	FFIN	Wed, May 29, 2019	29.33	29.59	29.05	29.50
6115	NASDAQ	FFIN	Tue, May 28, 2019	29.87	29.98	29.35	29.37
6114	NASDAQ	FFIN	Fri, May 24, 2019	29.67	30.00	29.67	29.96
6113	NASDAQ	FFIN	Thu, May 23, 2019	29.97	30.02	29.39	29.54
6112	NASDAQ	FFIN	Wed, May 22, 2019	30.51	30.54	30.17	30.27
6111	NASDAQ	FFIN	Tue, May 21, 2019	30.30	30.54	30.20	30.52
6110	NASDAQ	FFIN	Mon, May 20, 2019	30.40	30.66	30.12	30.24
6109	NASDAQ	FFIN	Fri, May 17, 2019	30.42	30.91	30.37	30.46
6108	NASDAQ	FFIN	Thu, May 16, 2019	30.48	30.93	30.25	30.66
6107	NASDAQ	FFIN	Wed, May 15, 2019	30.31	30.39	29.83	30.24
6106	NASDAQ	FFIN	Tue, May 14, 2019	29.98	31.50	29.85	30.56
6105	NASDAQ	FFIN	Mon, May 13, 2019	30.49	30.53	29.71	29.83
6104	NASDAQ	FFIN	Fri, May 10, 2019	30.85	31.02	30.46	30.99
6103	NASDAQ	FFIN	Thu, May 9, 2019	30.33	31.00	30.10	30.87
6102	NASDAQ	FFIN	Wed, May 8, 2019	30.56	30.89	30.48	30.53
6101	NASDAQ	FFIN	Tue, May 7, 2019	31.05	31.17	30.38	30.57
6100	NASDAQ	FFIN	Mon, May 6, 2019	31.04	31.54	30.77	31.27
6099	NASDAQ	FFIN	Fri, May 3, 2019	31.06	31.50	31.06	31.44
6098	NASDAQ	FFIN	Thu, May 2, 2019	30.54	31.07	30.51	30.98
6097	NASDAQ	FFIN	Wed, May 1, 2019	30.79	31.07	30.13	30.44
6096	NASDAQ	FFIN	Tue, Apr 30, 2019	31.20	31.25	30.72	30.76
6095	NASDAQ	FFIN	Mon, Apr 29, 2019	30.96	31.33	30.91	31.10
6094	NASDAQ	FFIN	Fri, Apr 26, 2019	30.63	31.02	30.60	31.00
6093	NASDAQ	FFIN	Thu, Apr 25, 2019	30.63	30.86	30.25	30.67
6092	NASDAQ	FFIN	Wed, Apr 24, 2019	30.36	30.86	29.99	30.73
6091	NASDAQ	FFIN	Tue, Apr 23, 2019	29.67	30.43	29.51	30.40
6090	NASDAQ	FFIN	Mon, Apr 22, 2019	30.32	30.32	29.76	29.91
6089	NASDAQ	FFIN	Thu, Apr 18, 2019	30.15	30.41	29.93	30.14
6088	NASDAQ	FFIN	Wed, Apr 17, 2019	30.53	30.53	30.06	30.29
6087	NASDAQ	FFIN	Tue, Apr 16, 2019	30.13	30.52	30.06	30.49
6086	NASDAQ	FFIN	Mon, Apr 15, 2019	30.52	30.52	29.98	30.03
6085	NASDAQ	FFIN	Fri, Apr 12, 2019	30.03	30.69	30.03	30.52
6084	NASDAQ	FFIN	Thu, Apr 11, 2019	29.89	30.21	29.74	29.78
6083	NASDAQ	FFIN	Wed, Apr 10, 2019	29.53	29.86	29.23	29.83
6082	NASDAQ	FFIN	Tue, Apr 9, 2019	29.70	29.83	29.35	29.47
6081	NASDAQ	FFIN	Mon, Apr 8, 2019	29.85	29.95	29.58	29.77
6080	NASDAQ	FFIN	Fri, Apr 5, 2019	29.65	29.88	29.51	29.87
6079	NASDAQ	FFIN	Thu, Apr 4, 2019	29.48	29.67	29.40	29.67
6078	NASDAQ	FFIN	Wed, Apr 3, 2019	29.75	29.87	29.37	29.42
6077	NASDAQ	FFIN	Tue, Apr 2, 2019	29.62	29.91	29.29	29.45
6076	NASDAQ	FFIN	Mon, Apr 1, 2019	29.14	29.65	28.72	29.62
6075	NASDAQ	FFIN	Fri, Mar 29, 2019	28.98	29.07	28.64	28.89
6074	NASDAQ	FFIN	Thu, Mar 28, 2019	28.33	28.79	28.24	28.77
6073	NASDAQ	FFIN	Wed, Mar 27, 2019	28.01	28.40	27.87	28.27
6072	NASDAQ	FFIN	Tue, Mar 26, 2019	27.71	28.20	27.67	28.18
6071	NASDAQ	FFIN	Mon, Mar 25, 2019	27.34	27.76	27.27	27.55
6070	NASDAQ	FFIN	Fri, Mar 22, 2019	27.33	27.63	27.13	27.34
6069	NASDAQ	FFIN	Thu, Mar 21, 2019	28.00	28.06	27.35	27.45
6068	NASDAQ	FFIN	Wed, Mar 20, 2019	29.01	29.14	28.00	28.03
6067	NASDAQ	FFIN	Tue, Mar 19, 2019	29.80	29.90	28.83	29.01
6066	NASDAQ	FFIN	Mon, Mar 18, 2019	30.72	31.01	30.57	30.79
6065	NASDAQ	FFIN	Fri, Mar 15, 2019	30.22	30.87	30.22	30.59
6064	NASDAQ	FFIN	Thu, Mar 14, 2019	30.30	30.43	30.05	30.24
6063	NASDAQ	FFIN	Wed, Mar 13, 2019	30.35	30.76	30.21	30.39
6062	NASDAQ	FFIN	Tue, Mar 12, 2019	30.47	30.69	30.14	30.31
6061	NASDAQ	FFIN	Mon, Mar 11, 2019	30.17	30.43	30.02	30.39
6060	NASDAQ	FFIN	Fri, Mar 8, 2019	29.90	30.27	29.22	29.98
6059	NASDAQ	FFIN	Thu, Mar 7, 2019	31.00	31.00	29.93	30.09
6058	NASDAQ	FFIN	Wed, Mar 6, 2019	32.17	32.22	30.93	31.04
6057	NASDAQ	FFIN	Tue, Mar 5, 2019	32.16	32.30	31.71	32.19
6056	NASDAQ	FFIN	Mon, Mar 4, 2019	32.24	32.37	31.84	32.09
6055	NASDAQ	FFIN	Fri, Mar 1, 2019	32.58	32.64	32.18	32.23
6054	NASDAQ	FFIN	Thu, Feb 28, 2019	32.35	32.65	32.35	32.43
6053	NASDAQ	FFIN	Wed, Feb 27, 2019	31.68	32.41	31.57	32.38
6052	NASDAQ	FFIN	Tue, Feb 26, 2019	31.67	31.98	31.35	31.67
6051	NASDAQ	FFIN	Mon, Feb 25, 2019	32.25	32.35	31.69	31.76
6050	NASDAQ	FFIN	Fri, Feb 22, 2019	32.06	32.20	31.86	32.14
6049	NASDAQ	FFIN	Thu, Feb 21, 2019	32.05	32.11	31.81	31.99
6048	NASDAQ	FFIN	Wed, Feb 20, 2019	31.80	32.10	31.51	32.10
6047	NASDAQ	FFIN	Tue, Feb 19, 2019	31.30	31.86	31.15	31.80
6046	NASDAQ	FFIN	Fri, Feb 15, 2019	31.50	31.70	31.35	31.43
6045	NASDAQ	FFIN	Thu, Feb 14, 2019	31.28	31.45	30.98	31.29
6044	NASDAQ	FFIN	Wed, Feb 13, 2019	31.21	31.51	31.15	31.45
6043	NASDAQ	FFIN	Tue, Feb 12, 2019	31.30	31.54	30.96	31.16
6042	NASDAQ	FFIN	Mon, Feb 11, 2019	30.93	31.20	30.69	31.18
6041	NASDAQ	FFIN	Fri, Feb 8, 2019	31.27	31.43	30.83	30.93
6040	NASDAQ	FFIN	Thu, Feb 7, 2019	31.47	32.00	31.25	31.39
6039	NASDAQ	FFIN	Wed, Feb 6, 2019	31.04	31.43	30.78	31.42
6038	NASDAQ	FFIN	Tue, Feb 5, 2019	31.34	31.49	30.94	31.12
6037	NASDAQ	FFIN	Mon, Feb 4, 2019	30.88	31.32	30.70	31.32
6036	NASDAQ	FFIN	Fri, Feb 1, 2019	30.64	30.92	30.40	30.89
6035	NASDAQ	FFIN	Thu, Jan 31, 2019	30.32	30.65	29.72	30.55
6034	NASDAQ	FFIN	Wed, Jan 30, 2019	31.24	31.55	30.35	30.43
6033	NASDAQ	FFIN	Tue, Jan 29, 2019	31.25	31.60	31.02	31.27
6032	NASDAQ	FFIN	Mon, Jan 28, 2019	30.90	31.22	28.86	31.21
6031	NASDAQ	FFIN	Fri, Jan 25, 2019	30.19	31.18	28.98	30.98
6030	NASDAQ	FFIN	Thu, Jan 24, 2019	31.16	31.95	30.86	31.27
6029	NASDAQ	FFIN	Wed, Jan 23, 2019	31.19	31.99	31.04	31.38
6028	NASDAQ	FFIN	Tue, Jan 22, 2019	31.34	31.92	30.95	31.17
6027	NASDAQ	FFIN	Fri, Jan 18, 2019	31.37	31.65	30.27	31.53
6026	NASDAQ	FFIN	Thu, Jan 17, 2019	30.70	31.40	30.70	31.35
6025	NASDAQ	FFIN	Wed, Jan 16, 2019	30.36	31.01	30.27	30.87
6024	NASDAQ	FFIN	Tue, Jan 15, 2019	29.77	30.25	29.36	30.24
6023	NASDAQ	FFIN	Mon, Jan 14, 2019	29.90	30.25	29.66	29.78
6022	NASDAQ	FFIN	Fri, Jan 11, 2019	29.91	30.20	29.69	30.10
6021	NASDAQ	FFIN	Thu, Jan 10, 2019	30.04	30.16	29.74	30.11
6020	NASDAQ	FFIN	Wed, Jan 9, 2019	30.17	30.44	29.82	30.18
6019	NASDAQ	FFIN	Tue, Jan 8, 2019	29.50	30.11	29.23	30.10
6018	NASDAQ	FFIN	Mon, Jan 7, 2019	29.37	29.59	29.25	29.36
6017	NASDAQ	FFIN	Fri, Jan 4, 2019	29.25	29.60	29.08	29.49
6016	NASDAQ	FFIN	Thu, Jan 3, 2019	28.90	29.56	28.64	28.80
6015	NASDAQ	FFIN	Wed, Jan 2, 2019	28.45	29.36	28.45	28.99
6014	NASDAQ	FFIN	Mon, Dec 31, 2018	28.75	28.86	28.17	28.85
6013	NASDAQ	FFIN	Fri, Dec 28, 2018	28.54	28.91	28.22	28.55
6012	NASDAQ	FFIN	Thu, Dec 27, 2018	27.62	28.38	27.41	28.38
6011	NASDAQ	FFIN	Wed, Dec 26, 2018	27.08	28.06	26.96	28.02
6010	NASDAQ	FFIN	Mon, Dec 24, 2018	27.02	27.50	26.73	27.04
6009	NASDAQ	FFIN	Fri, Dec 21, 2018	27.86	28.16	27.11	27.19
6008	NASDAQ	FFIN	Thu, Dec 20, 2018	27.38	27.89	26.75	27.69
6007	NASDAQ	FFIN	Wed, Dec 19, 2018	28.59	28.76	27.06	27.35
6006	NASDAQ	FFIN	Tue, Dec 18, 2018	29.42	30.00	28.46	28.56
6005	NASDAQ	FFIN	Mon, Dec 17, 2018	29.57	29.72	29.15	29.23
6004	NASDAQ	FFIN	Fri, Dec 14, 2018	30.03	30.33	29.68	29.71
6003	NASDAQ	FFIN	Thu, Dec 13, 2018	30.70	30.92	30.15	30.19
6002	NASDAQ	FFIN	Wed, Dec 12, 2018	30.61	31.04	30.38	30.80
6001	NASDAQ	FFIN	Tue, Dec 11, 2018	30.83	30.91	30.04	30.30
6000	NASDAQ	FFIN	Mon, Dec 10, 2018	30.78	30.86	29.95	30.42
5999	NASDAQ	FFIN	Fri, Dec 7, 2018	30.50	31.12	30.03	30.84
5998	NASDAQ	FFIN	Thu, Dec 6, 2018	30.18	30.59	29.62	30.39
5997	NASDAQ	FFIN	Tue, Dec 4, 2018	32.17	32.23	30.37	30.61
5996	NASDAQ	FFIN	Mon, Dec 3, 2018	33.03	33.08	31.96	32.37
5995	NASDAQ	FFIN	Fri, Nov 30, 2018	32.29	32.92	32.29	32.76
5994	NASDAQ	FFIN	Thu, Nov 29, 2018	32.93	33.08	32.39	32.44
5993	NASDAQ	FFIN	Wed, Nov 28, 2018	32.62	33.15	32.21	33.13
5992	NASDAQ	FFIN	Tue, Nov 27, 2018	32.63	32.93	32.32	32.47
5991	NASDAQ	FFIN	Mon, Nov 26, 2018	32.62	32.99	32.53	32.70
5990	NASDAQ	FFIN	Fri, Nov 23, 2018	31.96	32.62	31.47	32.37
5989	NASDAQ	FFIN	Wed, Nov 21, 2018	32.83	32.98	32.06	32.11
5988	NASDAQ	FFIN	Tue, Nov 20, 2018	33.14	33.31	32.73	32.78
5987	NASDAQ	FFIN	Mon, Nov 19, 2018	33.02	33.42	32.94	33.31
5986	NASDAQ	FFIN	Fri, Nov 16, 2018	32.41	33.14	32.37	33.01
5985	NASDAQ	FFIN	Thu, Nov 15, 2018	31.73	32.63	31.47	32.60
5984	NASDAQ	FFIN	Wed, Nov 14, 2018	32.26	32.37	31.46	31.78
5983	NASDAQ	FFIN	Tue, Nov 13, 2018	31.66	32.20	31.61	32.00
5982	NASDAQ	FFIN	Mon, Nov 12, 2018	31.90	32.20	31.10	31.54
5981	NASDAQ	FFIN	Fri, Nov 9, 2018	31.83	32.08	31.52	31.90
5980	NASDAQ	FFIN	Thu, Nov 8, 2018	31.44	31.95	31.36	31.93
5979	NASDAQ	FFIN	Wed, Nov 7, 2018	31.22	31.54	30.64	31.51
5978	NASDAQ	FFIN	Tue, Nov 6, 2018	30.79	31.29	30.70	31.22
5977	NASDAQ	FFIN	Mon, Nov 5, 2018	30.78	31.01	30.49	30.97
5976	NASDAQ	FFIN	Fri, Nov 2, 2018	30.23	30.83	30.12	30.79
5975	NASDAQ	FFIN	Thu, Nov 1, 2018	29.65	30.27	29.54	30.13
5974	NASDAQ	FFIN	Wed, Oct 31, 2018	30.00	30.65	29.43	29.50
5973	NASDAQ	FFIN	Tue, Oct 30, 2018	29.23	29.75	28.94	29.73
5972	NASDAQ	FFIN	Mon, Oct 29, 2018	28.88	29.48	28.77	29.11
5971	NASDAQ	FFIN	Fri, Oct 26, 2018	28.10	28.85	28.04	28.53
5970	NASDAQ	FFIN	Thu, Oct 25, 2018	27.39	28.64	27.38	28.44
5969	NASDAQ	FFIN	Wed, Oct 24, 2018	27.72	27.81	27.14	27.20
5968	NASDAQ	FFIN	Tue, Oct 23, 2018	27.53	27.98	27.32	27.67
5967	NASDAQ	FFIN	Mon, Oct 22, 2018	28.67	28.67	27.63	27.88
5966	NASDAQ	FFIN	Fri, Oct 19, 2018	27.09	28.96	27.09	28.66
5965	NASDAQ	FFIN	Thu, Oct 18, 2018	28.86	29.22	28.39	28.45
5964	NASDAQ	FFIN	Wed, Oct 17, 2018	28.65	29.08	28.28	29.02
5963	NASDAQ	FFIN	Tue, Oct 16, 2018	28.07	28.77	27.60	28.74
5962	NASDAQ	FFIN	Mon, Oct 15, 2018	27.75	28.21	27.62	27.98
5961	NASDAQ	FFIN	Fri, Oct 12, 2018	28.84	29.13	27.03	27.75
5960	NASDAQ	FFIN	Thu, Oct 11, 2018	29.48	29.58	28.46	28.47
5959	NASDAQ	FFIN	Wed, Oct 10, 2018	29.93	30.21	29.53	29.60
5958	NASDAQ	FFIN	Tue, Oct 9, 2018	29.81	30.15	29.68	29.90
5957	NASDAQ	FFIN	Mon, Oct 8, 2018	29.81	29.94	29.49	29.84
5956	NASDAQ	FFIN	Fri, Oct 5, 2018	30.09	30.15	29.67	29.80
5955	NASDAQ	FFIN	Thu, Oct 4, 2018	30.00	30.23	29.78	29.99
5954	NASDAQ	FFIN	Wed, Oct 3, 2018	29.10	29.96	29.02	29.87
5953	NASDAQ	FFIN	Tue, Oct 2, 2018	29.06	29.14	28.81	28.99
5952	NASDAQ	FFIN	Mon, Oct 1, 2018	29.70	29.75	28.96	29.04
5951	NASDAQ	FFIN	Fri, Sep 28, 2018	29.13	29.70	29.13	29.55
5950	NASDAQ	FFIN	Thu, Sep 27, 2018	29.55	29.70	29.18	29.25
5949	NASDAQ	FFIN	Wed, Sep 26, 2018	30.28	30.28	29.40	29.48
5948	NASDAQ	FFIN	Tue, Sep 25, 2018	30.28	30.28	30.08	30.23
5947	NASDAQ	FFIN	Mon, Sep 24, 2018	30.55	30.55	29.85	30.03
5946	NASDAQ	FFIN	Fri, Sep 21, 2018	30.70	30.93	30.45	30.50
5945	NASDAQ	FFIN	Thu, Sep 20, 2018	30.55	30.90	30.55	30.80
5944	NASDAQ	FFIN	Wed, Sep 19, 2018	30.08	30.53	30.05	30.45
5943	NASDAQ	FFIN	Tue, Sep 18, 2018	30.28	30.33	30.03	30.15
5942	NASDAQ	FFIN	Mon, Sep 17, 2018	30.45	30.58	30.05	30.23
5941	NASDAQ	FFIN	Fri, Sep 14, 2018	30.18	30.63	30.18	30.50
5940	NASDAQ	FFIN	Thu, Sep 13, 2018	30.53	30.62	30.08	30.25
5939	NASDAQ	FFIN	Wed, Sep 12, 2018	30.75	30.90	30.25	30.40
5938	NASDAQ	FFIN	Tue, Sep 11, 2018	30.55	30.93	30.55	30.85
5937	NASDAQ	FFIN	Mon, Sep 10, 2018	30.78	30.83	30.58	30.65
5936	NASDAQ	FFIN	Fri, Sep 7, 2018	30.55	30.78	30.38	30.63
5935	NASDAQ	FFIN	Thu, Sep 6, 2018	30.45	30.68	30.35	30.53
5934	NASDAQ	FFIN	Wed, Sep 5, 2018	30.33	30.55	30.25	30.45
5933	NASDAQ	FFIN	Tue, Sep 4, 2018	30.18	30.50	30.05	30.30
5932	NASDAQ	FFIN	Fri, Aug 31, 2018	29.83	30.30	29.78	30.20
5931	NASDAQ	FFIN	Thu, Aug 30, 2018	29.95	30.13	29.77	29.95
5930	NASDAQ	FFIN	Wed, Aug 29, 2018	30.03	30.10	29.85	29.95
5929	NASDAQ	FFIN	Tue, Aug 28, 2018	30.03	30.10	29.73	29.98
5928	NASDAQ	FFIN	Mon, Aug 27, 2018	30.25	30.40	30.00	30.05
5927	NASDAQ	FFIN	Fri, Aug 24, 2018	30.28	30.28	30.03	30.15
5926	NASDAQ	FFIN	Thu, Aug 23, 2018	30.28	30.33	29.95	30.13
5925	NASDAQ	FFIN	Wed, Aug 22, 2018	30.23	30.33	30.18	30.28
5924	NASDAQ	FFIN	Tue, Aug 21, 2018	30.20	30.50	30.03	30.35
5923	NASDAQ	FFIN	Mon, Aug 20, 2018	30.20	30.26	29.83	30.13
5922	NASDAQ	FFIN	Fri, Aug 17, 2018	29.78	30.13	29.65	30.10
5921	NASDAQ	FFIN	Thu, Aug 16, 2018	29.55	30.03	29.55	29.85
5920	NASDAQ	FFIN	Wed, Aug 15, 2018	29.65	29.81	29.30	29.38
5919	NASDAQ	FFIN	Tue, Aug 14, 2018	29.15	29.73	28.98	29.70
5918	NASDAQ	FFIN	Mon, Aug 13, 2018	29.28	29.55	28.90	29.08
5917	NASDAQ	FFIN	Fri, Aug 10, 2018	28.90	29.35	28.80	29.28
5916	NASDAQ	FFIN	Thu, Aug 9, 2018	29.20	29.38	28.91	29.05
5915	NASDAQ	FFIN	Wed, Aug 8, 2018	28.88	29.28	28.70	29.18
5914	NASDAQ	FFIN	Tue, Aug 7, 2018	28.80	29.18	28.80	28.95
5913	NASDAQ	FFIN	Mon, Aug 6, 2018	28.83	28.93	28.50	28.73
5912	NASDAQ	FFIN	Fri, Aug 3, 2018	29.15	29.33	28.64	28.80
5911	NASDAQ	FFIN	Thu, Aug 2, 2018	28.70	29.28	28.65	29.20
5910	NASDAQ	FFIN	Wed, Aug 1, 2018	28.35	28.90	28.35	28.85
5909	NASDAQ	FFIN	Tue, Jul 31, 2018	28.43	28.50	28.03	28.30
5908	NASDAQ	FFIN	Mon, Jul 30, 2018	28.28	28.58	28.23	28.30
5907	NASDAQ	FFIN	Fri, Jul 27, 2018	28.85	29.03	28.11	28.18
5906	NASDAQ	FFIN	Thu, Jul 26, 2018	28.60	28.93	28.51	28.83
5905	NASDAQ	FFIN	Wed, Jul 25, 2018	29.05	29.15	28.53	28.60
5904	NASDAQ	FFIN	Tue, Jul 24, 2018	28.90	29.21	28.78	29.03
5903	NASDAQ	FFIN	Mon, Jul 23, 2018	28.30	29.08	28.30	28.90
5902	NASDAQ	FFIN	Fri, Jul 20, 2018	27.00	28.38	26.98	28.25
5901	NASDAQ	FFIN	Thu, Jul 19, 2018	26.45	26.93	26.45	26.85
5900	NASDAQ	FFIN	Wed, Jul 18, 2018	26.33	26.65	26.23	26.63
5899	NASDAQ	FFIN	Tue, Jul 17, 2018	26.28	26.60	26.18	26.30
5898	NASDAQ	FFIN	Mon, Jul 16, 2018	26.10	26.38	26.05	26.33
5897	NASDAQ	FFIN	Fri, Jul 13, 2018	26.20	26.38	26.01	26.05
5896	NASDAQ	FFIN	Thu, Jul 12, 2018	26.48	26.48	25.88	26.23
5895	NASDAQ	FFIN	Wed, Jul 11, 2018	26.45	26.65	26.25	26.30
5894	NASDAQ	FFIN	Tue, Jul 10, 2018	26.93	26.95	26.30	26.58
5893	NASDAQ	FFIN	Mon, Jul 9, 2018	26.45	26.90	26.45	26.88
5892	NASDAQ	FFIN	Fri, Jul 6, 2018	26.15	26.40	26.00	26.38
5891	NASDAQ	FFIN	Thu, Jul 5, 2018	26.00	26.16	25.80	26.13
5890	NASDAQ	FFIN	Tue, Jul 3, 2018	25.95	26.05	25.73	25.83
5889	NASDAQ	FFIN	Mon, Jul 2, 2018	25.38	25.85	25.28	25.83
5888	NASDAQ	FFIN	Fri, Jun 29, 2018	26.03	26.10	25.43	25.45
5887	NASDAQ	FFIN	Thu, Jun 28, 2018	26.00	26.30	25.83	25.85
5886	NASDAQ	FFIN	Wed, Jun 27, 2018	26.43	26.53	25.98	25.98
5885	NASDAQ	FFIN	Tue, Jun 26, 2018	26.68	26.70	26.35	26.43
5884	NASDAQ	FFIN	Mon, Jun 25, 2018	26.83	26.90	26.43	26.65
5883	NASDAQ	FFIN	Fri, Jun 22, 2018	27.20	27.33	26.70	27.00
5882	NASDAQ	FFIN	Thu, Jun 21, 2018	27.20	27.28	26.88	27.03
5881	NASDAQ	FFIN	Wed, Jun 20, 2018	27.20	27.30	27.00	27.18
5880	NASDAQ	FFIN	Tue, Jun 19, 2018	26.70	27.18	26.58	27.13
5879	NASDAQ	FFIN	Mon, Jun 18, 2018	26.68	27.05	26.48	26.95
5878	NASDAQ	FFIN	Fri, Jun 15, 2018	26.63	26.90	26.43	26.80
5877	NASDAQ	FFIN	Thu, Jun 14, 2018	26.98	26.98	26.38	26.70
5876	NASDAQ	FFIN	Wed, Jun 13, 2018	26.85	27.23	26.65	26.98
5875	NASDAQ	FFIN	Tue, Jun 12, 2018	27.50	27.58	26.76	26.88
5874	NASDAQ	FFIN	Mon, Jun 11, 2018	27.75	27.83	27.30	27.43
5873	NASDAQ	FFIN	Fri, Jun 8, 2018	27.70	27.80	27.63	27.75
5872	NASDAQ	FFIN	Thu, Jun 7, 2018	27.70	28.18	27.35	27.70
5871	NASDAQ	FFIN	Wed, Jun 6, 2018	27.00	27.63	27.00	27.60
5870	NASDAQ	FFIN	Tue, Jun 5, 2018	26.68	26.93	26.60	26.93
5869	NASDAQ	FFIN	Mon, Jun 4, 2018	26.53	26.83	26.40	26.73
5868	NASDAQ	FFIN	Fri, Jun 1, 2018	26.55	26.80	26.41	26.45
5867	NASDAQ	FFIN	Thu, May 31, 2018	26.68	26.80	26.28	26.30
5866	NASDAQ	FFIN	Wed, May 30, 2018	26.38	26.83	26.38	26.73
5865	NASDAQ	FFIN	Tue, May 29, 2018	26.33	26.44	25.85	26.15
5864	NASDAQ	FFIN	Fri, May 25, 2018	26.45	26.65	26.38	26.53
5863	NASDAQ	FFIN	Thu, May 24, 2018	26.28	26.63	25.98	26.53
5862	NASDAQ	FFIN	Wed, May 23, 2018	26.58	26.73	26.25	26.43
5861	NASDAQ	FFIN	Tue, May 22, 2018	26.78	27.05	26.63	26.65
5860	NASDAQ	FFIN	Mon, May 21, 2018	26.48	26.78	26.40	26.75
5859	NASDAQ	FFIN	Fri, May 18, 2018	26.63	26.63	26.25	26.30
5858	NASDAQ	FFIN	Thu, May 17, 2018	26.30	26.60	26.25	26.50
5857	NASDAQ	FFIN	Wed, May 16, 2018	26.03	26.43	25.90	26.40
5856	NASDAQ	FFIN	Tue, May 15, 2018	25.83	26.25	25.80	25.95
5855	NASDAQ	FFIN	Mon, May 14, 2018	26.25	26.30	25.81	25.88
5854	NASDAQ	FFIN	Fri, May 11, 2018	26.25	26.40	26.15	26.24
5853	NASDAQ	FFIN	Thu, May 10, 2018	26.25	26.40	25.95	26.23
5852	NASDAQ	FFIN	Wed, May 9, 2018	26.08	26.43	25.75	26.23
5851	NASDAQ	FFIN	Tue, May 8, 2018	25.68	26.08	25.58	26.08
5850	NASDAQ	FFIN	Mon, May 7, 2018	25.55	25.81	25.33	25.65
5849	NASDAQ	FFIN	Fri, May 4, 2018	24.93	25.68	24.83	25.53
5848	NASDAQ	FFIN	Thu, May 3, 2018	25.15	25.30	24.78	25.05
5847	NASDAQ	FFIN	Wed, May 2, 2018	25.08	25.85	24.89	25.28
5846	NASDAQ	FFIN	Tue, May 1, 2018	24.78	25.14	24.53	25.08
5845	NASDAQ	FFIN	Mon, Apr 30, 2018	25.25	25.35	24.78	24.78
5844	NASDAQ	FFIN	Fri, Apr 27, 2018	25.25	25.40	25.00	25.15
5843	NASDAQ	FFIN	Thu, Apr 26, 2018	25.28	25.39	25.09	25.15
5842	NASDAQ	FFIN	Wed, Apr 25, 2018	25.25	25.53	25.05	25.38
5841	NASDAQ	FFIN	Tue, Apr 24, 2018	25.00	25.38	24.88	25.20
5840	NASDAQ	FFIN	Mon, Apr 23, 2018	24.75	25.00	24.66	24.88
5839	NASDAQ	FFIN	Fri, Apr 20, 2018	23.78	24.75	23.78	24.73
5838	NASDAQ	FFIN	Thu, Apr 19, 2018	23.85	24.40	23.85	24.28
5837	NASDAQ	FFIN	Wed, Apr 18, 2018	23.90	24.03	23.70	23.98
5836	NASDAQ	FFIN	Tue, Apr 17, 2018	24.15	24.20	23.66	23.83
5835	NASDAQ	FFIN	Mon, Apr 16, 2018	23.98	24.09	23.78	24.00
5834	NASDAQ	FFIN	Fri, Apr 13, 2018	24.20	24.20	23.70	23.80
5833	NASDAQ	FFIN	Thu, Apr 12, 2018	23.68	24.15	23.38	24.03
5832	NASDAQ	FFIN	Wed, Apr 11, 2018	23.23	23.68	23.18	23.53
5831	NASDAQ	FFIN	Tue, Apr 10, 2018	23.60	23.78	23.30	23.33
5830	NASDAQ	FFIN	Mon, Apr 9, 2018	23.35	23.80	23.33	23.33
5829	NASDAQ	FFIN	Fri, Apr 6, 2018	23.68	23.80	23.05	23.30
5828	NASDAQ	FFIN	Thu, Apr 5, 2018	23.78	23.90	23.49	23.88
5827	NASDAQ	FFIN	Wed, Apr 4, 2018	22.95	23.70	22.94	23.60
5826	NASDAQ	FFIN	Tue, Apr 3, 2018	22.93	23.28	22.85	23.23
5825	NASDAQ	FFIN	Mon, Apr 2, 2018	23.23	23.32	22.53	22.78
5824	NASDAQ	FFIN	Thu, Mar 29, 2018	23.25	23.40	23.03	23.15
5823	NASDAQ	FFIN	Wed, Mar 28, 2018	23.05	23.35	22.75	23.15
5822	NASDAQ	FFIN	Tue, Mar 27, 2018	23.68	23.68	22.83	22.95
5821	NASDAQ	FFIN	Mon, Mar 26, 2018	23.03	23.60	23.00	23.60
5820	NASDAQ	FFIN	Fri, Mar 23, 2018	23.70	23.75	22.73	22.75
5819	NASDAQ	FFIN	Thu, Mar 22, 2018	24.18	24.38	23.58	23.65
5818	NASDAQ	FFIN	Wed, Mar 21, 2018	24.40	24.63	24.18	24.40
5817	NASDAQ	FFIN	Tue, Mar 20, 2018	24.45	24.53	23.08	24.43
5816	NASDAQ	FFIN	Mon, Mar 19, 2018	24.45	24.45	23.58	24.38
5815	NASDAQ	FFIN	Fri, Mar 16, 2018	24.35	24.70	24.05	24.55
5814	NASDAQ	FFIN	Thu, Mar 15, 2018	24.23	24.38	24.00	24.35
5813	NASDAQ	FFIN	Wed, Mar 14, 2018	24.45	24.61	24.10	24.15
5812	NASDAQ	FFIN	Tue, Mar 13, 2018	24.73	24.80	24.45	24.48
5811	NASDAQ	FFIN	Mon, Mar 12, 2018	24.55	24.70	24.40	24.68
5810	NASDAQ	FFIN	Fri, Mar 9, 2018	24.15	24.55	24.00	24.50
5809	NASDAQ	FFIN	Thu, Mar 8, 2018	24.25	24.43	23.70	23.95
5808	NASDAQ	FFIN	Wed, Mar 7, 2018	23.78	24.31	23.78	24.23
5807	NASDAQ	FFIN	Tue, Mar 6, 2018	23.83	24.05	23.53	24.03
5806	NASDAQ	FFIN	Mon, Mar 5, 2018	23.28	23.95	23.00	23.73
5805	NASDAQ	FFIN	Fri, Mar 2, 2018	22.85	23.53	22.73	23.43
5804	NASDAQ	FFIN	Thu, Mar 1, 2018	22.95	23.30	22.75	23.00
5803	NASDAQ	FFIN	Wed, Feb 28, 2018	23.58	23.65	22.98	23.00
5802	NASDAQ	FFIN	Tue, Feb 27, 2018	23.93	24.15	23.45	23.45
5801	NASDAQ	FFIN	Mon, Feb 26, 2018	23.73	23.95	23.53	23.95
5800	NASDAQ	FFIN	Fri, Feb 23, 2018	23.50	23.73	23.38	23.70
5799	NASDAQ	FFIN	Thu, Feb 22, 2018	23.93	23.95	23.35	23.40
5798	NASDAQ	FFIN	Wed, Feb 21, 2018	23.60	24.16	23.60	23.80
5797	NASDAQ	FFIN	Tue, Feb 20, 2018	23.93	24.10	23.43	23.48
5796	NASDAQ	FFIN	Fri, Feb 16, 2018	23.58	24.11	23.58	24.00
5795	NASDAQ	FFIN	Thu, Feb 15, 2018	23.60	23.75	23.45	23.70
5794	NASDAQ	FFIN	Wed, Feb 14, 2018	22.70	23.53	22.55	23.50
5793	NASDAQ	FFIN	Tue, Feb 13, 2018	22.75	22.88	22.64	22.85
5792	NASDAQ	FFIN	Mon, Feb 12, 2018	22.88	23.05	22.55	22.85
5791	NASDAQ	FFIN	Fri, Feb 9, 2018	22.28	22.95	22.18	22.80
5790	NASDAQ	FFIN	Thu, Feb 8, 2018	22.98	22.98	22.25	22.25
5789	NASDAQ	FFIN	Wed, Feb 7, 2018	22.73	23.08	22.58	22.93
5788	NASDAQ	FFIN	Tue, Feb 6, 2018	22.03	22.90	22.03	22.70
5787	NASDAQ	FFIN	Mon, Feb 5, 2018	23.08	23.58	22.45	22.48
5786	NASDAQ	FFIN	Fri, Feb 2, 2018	23.33	23.75	23.20	23.35
5785	NASDAQ	FFIN	Thu, Feb 1, 2018	23.13	23.48	22.78	23.48
5784	NASDAQ	FFIN	Wed, Jan 31, 2018	23.58	23.60	23.05	23.23
5783	NASDAQ	FFIN	Tue, Jan 30, 2018	23.43	23.88	23.33	23.58
5782	NASDAQ	FFIN	Mon, Jan 29, 2018	23.48	23.73	23.45	23.65
5781	NASDAQ	FFIN	Fri, Jan 26, 2018	23.25	23.57	23.13	23.40
5780	NASDAQ	FFIN	Thu, Jan 25, 2018	23.73	23.73	23.13	23.38
5779	NASDAQ	FFIN	Wed, Jan 24, 2018	23.85	23.85	23.48	23.50
5778	NASDAQ	FFIN	Tue, Jan 23, 2018	23.73	23.90	23.51	23.78
5777	NASDAQ	FFIN	Mon, Jan 22, 2018	23.73	23.85	23.50	23.85
5776	NASDAQ	FFIN	Fri, Jan 19, 2018	23.25	23.68	23.18	23.68
5775	NASDAQ	FFIN	Thu, Jan 18, 2018	23.55	23.90	23.28	23.30
5774	NASDAQ	FFIN	Wed, Jan 17, 2018	23.78	23.80	23.43	23.63
5773	NASDAQ	FFIN	Tue, Jan 16, 2018	23.78	24.18	23.50	23.55
5772	NASDAQ	FFIN	Fri, Jan 12, 2018	23.88	24.11	23.78	23.93
5771	NASDAQ	FFIN	Thu, Jan 11, 2018	23.43	23.85	23.35	23.85
5770	NASDAQ	FFIN	Wed, Jan 10, 2018	22.98	23.45	22.96	23.35
5769	NASDAQ	FFIN	Tue, Jan 9, 2018	22.58	23.28	22.44	23.08
5768	NASDAQ	FFIN	Mon, Jan 8, 2018	22.40	22.74	22.28	22.53
5767	NASDAQ	FFIN	Fri, Jan 5, 2018	22.53	22.63	22.26	22.48
5766	NASDAQ	FFIN	Thu, Jan 4, 2018	22.58	22.85	22.33	22.35
5765	NASDAQ	FFIN	Wed, Jan 3, 2018	22.43	22.55	22.18	22.40
5764	NASDAQ	FFIN	Tue, Jan 2, 2018	22.68	22.95	22.33	22.43
5763	NASDAQ	FFIN	Fri, Dec 29, 2017	23.18	23.48	22.53	22.53
5762	NASDAQ	FFIN	Thu, Dec 28, 2017	23.05	23.35	23.03	23.20
5761	NASDAQ	FFIN	Wed, Dec 27, 2017	22.80	23.03	22.68	22.91
5760	NASDAQ	FFIN	Tue, Dec 26, 2017	22.80	22.98	22.55	22.80
5759	NASDAQ	FFIN	Fri, Dec 22, 2017	23.25	23.33	22.80	23.00
5758	NASDAQ	FFIN	Thu, Dec 21, 2017	23.05	23.53	23.00	23.28
5757	NASDAQ	FFIN	Wed, Dec 20, 2017	23.05	23.11	22.75	23.08
5756	NASDAQ	FFIN	Tue, Dec 19, 2017	23.23	23.30	22.88	23.00
5755	NASDAQ	FFIN	Mon, Dec 18, 2017	22.98	23.35	22.45	23.15
5754	NASDAQ	FFIN	Fri, Dec 15, 2017	22.30	23.18	22.23	22.75
5753	NASDAQ	FFIN	Thu, Dec 14, 2017	22.75	22.75	22.03	22.25
5752	NASDAQ	FFIN	Wed, Dec 13, 2017	22.90	23.20	22.44	22.75
5751	NASDAQ	FFIN	Tue, Dec 12, 2017	22.85	23.00	22.50	22.93
5750	NASDAQ	FFIN	Mon, Dec 11, 2017	22.73	22.75	22.40	22.70
5749	NASDAQ	FFIN	Fri, Dec 8, 2017	23.18	23.18	22.78	22.78
5748	NASDAQ	FFIN	Thu, Dec 7, 2017	22.70	23.25	22.70	23.03
5747	NASDAQ	FFIN	Wed, Dec 6, 2017	22.88	23.10	22.78	22.78
5746	NASDAQ	FFIN	Tue, Dec 5, 2017	23.58	23.58	22.93	22.93
5745	NASDAQ	FFIN	Mon, Dec 4, 2017	23.95	24.18	23.38	23.45
5744	NASDAQ	FFIN	Fri, Dec 1, 2017	23.75	23.75	22.66	23.48
5743	NASDAQ	FFIN	Thu, Nov 30, 2017	24.43	24.43	23.68	23.73
5742	NASDAQ	FFIN	Wed, Nov 29, 2017	23.55	24.40	23.53	24.20
5741	NASDAQ	FFIN	Tue, Nov 28, 2017	22.53	23.45	22.43	23.43
5740	NASDAQ	FFIN	Mon, Nov 27, 2017	22.45	22.68	22.45	22.53
5739	NASDAQ	FFIN	Fri, Nov 24, 2017	22.68	22.68	22.38	22.45
5738	NASDAQ	FFIN	Wed, Nov 22, 2017	22.73	22.83	22.50	22.63
5737	NASDAQ	FFIN	Tue, Nov 21, 2017	22.58	22.80	22.53	22.70
5736	NASDAQ	FFIN	Mon, Nov 20, 2017	22.18	22.53	22.01	22.50
5735	NASDAQ	FFIN	Fri, Nov 17, 2017	21.93	22.35	21.88	22.15
5734	NASDAQ	FFIN	Thu, Nov 16, 2017	22.18	22.35	22.03	22.10
5733	NASDAQ	FFIN	Wed, Nov 15, 2017	21.85	22.30	21.71	22.05
5732	NASDAQ	FFIN	Tue, Nov 14, 2017	21.88	22.20	21.85	22.13
5731	NASDAQ	FFIN	Mon, Nov 13, 2017	21.68	22.15	21.53	22.10
5730	NASDAQ	FFIN	Fri, Nov 10, 2017	21.83	22.11	21.73	21.83
5729	NASDAQ	FFIN	Thu, Nov 9, 2017	21.80	22.13	21.63	21.80
5728	NASDAQ	FFIN	Wed, Nov 8, 2017	22.03	22.20	21.88	22.00
5727	NASDAQ	FFIN	Tue, Nov 7, 2017	22.73	22.80	22.08	22.20
5726	NASDAQ	FFIN	Mon, Nov 6, 2017	22.83	22.93	22.68	22.78
5725	NASDAQ	FFIN	Fri, Nov 3, 2017	22.90	22.96	22.70	22.85
5724	NASDAQ	FFIN	Thu, Nov 2, 2017	22.63	23.03	22.43	22.90
5723	NASDAQ	FFIN	Wed, Nov 1, 2017	23.03	23.05	22.38	22.55
5722	NASDAQ	FFIN	Tue, Oct 31, 2017	22.68	23.00	22.65	22.83
5721	NASDAQ	FFIN	Mon, Oct 30, 2017	23.08	23.10	22.48	22.63
5720	NASDAQ	FFIN	Fri, Oct 27, 2017	23.33	23.50	23.10	23.23
5719	NASDAQ	FFIN	Thu, Oct 26, 2017	23.20	23.55	23.20	23.33
5718	NASDAQ	FFIN	Wed, Oct 25, 2017	23.20	23.30	22.69	23.18
5717	NASDAQ	FFIN	Tue, Oct 24, 2017	22.98	23.21	22.68	23.10
5716	NASDAQ	FFIN	Mon, Oct 23, 2017	23.28	23.28	22.40	22.80
5715	NASDAQ	FFIN	Fri, Oct 20, 2017	23.25	23.95	22.86	23.28
5714	NASDAQ	FFIN	Thu, Oct 19, 2017	22.60	23.00	22.22	23.00
5713	NASDAQ	FFIN	Wed, Oct 18, 2017	22.55	22.93	22.50	22.90
5712	NASDAQ	FFIN	Tue, Oct 17, 2017	22.83	22.83	22.33	22.35
5711	NASDAQ	FFIN	Mon, Oct 16, 2017	22.73	22.95	22.48	22.75
5710	NASDAQ	FFIN	Fri, Oct 13, 2017	22.35	22.83	22.10	22.70
5709	NASDAQ	FFIN	Thu, Oct 12, 2017	22.58	22.68	22.25	22.25
5708	NASDAQ	FFIN	Wed, Oct 11, 2017	22.83	22.90	22.48	22.58
5707	NASDAQ	FFIN	Tue, Oct 10, 2017	22.88	23.00	22.84	22.90
5706	NASDAQ	FFIN	Mon, Oct 9, 2017	22.83	22.85	22.63	22.73
5705	NASDAQ	FFIN	Fri, Oct 6, 2017	22.95	23.00	22.54	22.78
5704	NASDAQ	FFIN	Thu, Oct 5, 2017	22.48	22.98	22.38	22.90
5703	NASDAQ	FFIN	Wed, Oct 4, 2017	22.63	22.78	22.35	22.40
5702	NASDAQ	FFIN	Tue, Oct 3, 2017	23.00	23.00	22.48	22.70
5701	NASDAQ	FFIN	Mon, Oct 2, 2017	22.70	23.00	22.45	22.98
5700	NASDAQ	FFIN	Fri, Sep 29, 2017	22.43	22.84	22.43	22.60
5699	NASDAQ	FFIN	Thu, Sep 28, 2017	22.23	22.50	21.93	22.50
5698	NASDAQ	FFIN	Wed, Sep 27, 2017	21.68	22.36	21.63	22.18
5697	NASDAQ	FFIN	Tue, Sep 26, 2017	21.58	21.63	21.43	21.45
5696	NASDAQ	FFIN	Mon, Sep 25, 2017	21.43	21.65	21.33	21.50
5695	NASDAQ	FFIN	Fri, Sep 22, 2017	21.30	21.63	21.30	21.45
5694	NASDAQ	FFIN	Thu, Sep 21, 2017	21.20	21.48	21.18	21.43
5693	NASDAQ	FFIN	Wed, Sep 20, 2017	20.88	21.35	20.60	21.20
5692	NASDAQ	FFIN	Tue, Sep 19, 2017	20.80	20.98	20.68	20.88
5691	NASDAQ	FFIN	Mon, Sep 18, 2017	20.43	20.85	20.31	20.80
5690	NASDAQ	FFIN	Fri, Sep 15, 2017	20.25	20.43	20.05	20.35
5689	NASDAQ	FFIN	Thu, Sep 14, 2017	20.13	20.35	20.08	20.25
5688	NASDAQ	FFIN	Wed, Sep 13, 2017	20.00	20.33	19.93	20.25
5687	NASDAQ	FFIN	Tue, Sep 12, 2017	19.55	20.08	19.55	20.05
5686	NASDAQ	FFIN	Mon, Sep 11, 2017	19.15	19.58	19.10	19.45
5685	NASDAQ	FFIN	Fri, Sep 8, 2017	18.78	19.25	18.70	18.88
5684	NASDAQ	FFIN	Thu, Sep 7, 2017	19.30	19.30	18.66	18.83
5683	NASDAQ	FFIN	Wed, Sep 6, 2017	19.50	19.55	19.23	19.30
5682	NASDAQ	FFIN	Tue, Sep 5, 2017	19.98	19.98	19.34	19.35
5681	NASDAQ	FFIN	Fri, Sep 1, 2017	20.05	20.33	19.98	20.08
5680	NASDAQ	FFIN	Thu, Aug 31, 2017	20.05	20.25	19.98	20.03
5679	NASDAQ	FFIN	Wed, Aug 30, 2017	19.95	20.13	19.78	19.98
5678	NASDAQ	FFIN	Tue, Aug 29, 2017	19.88	20.13	19.69	19.93
5677	NASDAQ	FFIN	Mon, Aug 28, 2017	20.33	20.38	20.05	20.13
5676	NASDAQ	FFIN	Fri, Aug 25, 2017	20.23	20.43	19.88	20.30
5675	NASDAQ	FFIN	Thu, Aug 24, 2017	20.20	20.20	19.98	20.13
5674	NASDAQ	FFIN	Wed, Aug 23, 2017	19.90	20.35	19.90	20.08
5673	NASDAQ	FFIN	Tue, Aug 22, 2017	19.95	20.14	19.95	20.10
5672	NASDAQ	FFIN	Mon, Aug 21, 2017	19.85	19.95	19.69	19.88
5671	NASDAQ	FFIN	Fri, Aug 18, 2017	19.68	20.03	19.60	19.88
5670	NASDAQ	FFIN	Thu, Aug 17, 2017	20.33	20.39	19.78	19.83
5669	NASDAQ	FFIN	Wed, Aug 16, 2017	20.63	20.95	20.38	20.48
5668	NASDAQ	FFIN	Tue, Aug 15, 2017	20.95	20.98	20.53	20.53
5667	NASDAQ	FFIN	Mon, Aug 14, 2017	20.48	20.78	20.40	20.75
5666	NASDAQ	FFIN	Fri, Aug 11, 2017	20.43	20.65	20.04	20.18
5665	NASDAQ	FFIN	Thu, Aug 10, 2017	20.70	20.78	20.38	20.38
5664	NASDAQ	FFIN	Wed, Aug 9, 2017	21.03	21.18	20.81	20.88
5663	NASDAQ	FFIN	Tue, Aug 8, 2017	21.25	21.75	21.15	21.25
5662	NASDAQ	FFIN	Mon, Aug 7, 2017	21.53	21.53	21.23	21.25
5661	NASDAQ	FFIN	Fri, Aug 4, 2017	21.63	21.93	21.53	21.55
5660	NASDAQ	FFIN	Thu, Aug 3, 2017	21.63	21.70	21.28	21.38
5659	NASDAQ	FFIN	Wed, Aug 2, 2017	21.58	21.85	21.43	21.70
5658	NASDAQ	FFIN	Tue, Aug 1, 2017	21.83	21.83	21.53	21.58
5657	NASDAQ	FFIN	Mon, Jul 31, 2017	21.60	21.80	21.48	21.63
5656	NASDAQ	FFIN	Fri, Jul 28, 2017	21.45	21.60	21.30	21.50
5655	NASDAQ	FFIN	Thu, Jul 27, 2017	21.70	21.83	21.38	21.50
5654	NASDAQ	FFIN	Wed, Jul 26, 2017	22.25	22.33	21.58	21.68
5653	NASDAQ	FFIN	Tue, Jul 25, 2017	22.00	22.38	21.90	22.08
5652	NASDAQ	FFIN	Mon, Jul 24, 2017	21.28	21.70	21.28	21.65
5651	NASDAQ	FFIN	Fri, Jul 21, 2017	23.00	23.00	21.25	21.48
5650	NASDAQ	FFIN	Thu, Jul 20, 2017	21.33	21.50	21.15	21.38
5649	NASDAQ	FFIN	Wed, Jul 19, 2017	21.15	21.53	21.06	21.38
5648	NASDAQ	FFIN	Tue, Jul 18, 2017	21.08	21.23	20.93	21.10
5647	NASDAQ	FFIN	Mon, Jul 17, 2017	21.38	21.38	21.08	21.23
5646	NASDAQ	FFIN	Fri, Jul 14, 2017	21.38	21.51	21.19	21.43
5645	NASDAQ	FFIN	Thu, Jul 13, 2017	21.83	21.85	21.44	21.63
5644	NASDAQ	FFIN	Wed, Jul 12, 2017	21.58	21.88	21.50	21.78
5643	NASDAQ	FFIN	Tue, Jul 11, 2017	21.68	21.84	21.35	21.63
5642	NASDAQ	FFIN	Mon, Jul 10, 2017	21.98	21.98	21.68	21.70
5641	NASDAQ	FFIN	Fri, Jul 7, 2017	22.23	22.23	21.76	22.08
5640	NASDAQ	FFIN	Thu, Jul 6, 2017	22.30	22.58	21.98	22.05
5639	NASDAQ	FFIN	Wed, Jul 5, 2017	22.70	22.73	22.18	22.40
5638	NASDAQ	FFIN	Mon, Jul 3, 2017	22.23	22.75	22.10	22.70
5637	NASDAQ	FFIN	Fri, Jun 30, 2017	22.40	22.40	21.79	22.10
5636	NASDAQ	FFIN	Thu, Jun 29, 2017	22.03	22.38	22.00	22.25
5635	NASDAQ	FFIN	Wed, Jun 28, 2017	21.30	21.68	21.23	21.60
5634	NASDAQ	FFIN	Tue, Jun 27, 2017	20.85	21.13	20.60	21.08
5633	NASDAQ	FFIN	Mon, Jun 26, 2017	20.65	20.90	20.43	20.73
5632	NASDAQ	FFIN	Fri, Jun 23, 2017	20.48	20.60	20.30	20.55
5631	NASDAQ	FFIN	Thu, Jun 22, 2017	20.35	20.65	20.25	20.35
5630	NASDAQ	FFIN	Wed, Jun 21, 2017	20.48	20.55	20.23	20.46
5629	NASDAQ	FFIN	Tue, Jun 20, 2017	20.78	20.83	20.45	20.45
5628	NASDAQ	FFIN	Mon, Jun 19, 2017	21.05	21.30	20.80	20.88
5627	NASDAQ	FFIN	Fri, Jun 16, 2017	20.78	20.95	20.65	20.88
5626	NASDAQ	FFIN	Thu, Jun 15, 2017	20.65	21.15	20.65	20.90
5625	NASDAQ	FFIN	Wed, Jun 14, 2017	20.73	20.93	20.43	20.90
5624	NASDAQ	FFIN	Tue, Jun 13, 2017	21.15	21.45	20.98	21.03
5623	NASDAQ	FFIN	Mon, Jun 12, 2017	21.30	21.83	20.98	21.18
5622	NASDAQ	FFIN	Fri, Jun 9, 2017	20.60	21.55	20.43	21.30
5621	NASDAQ	FFIN	Thu, Jun 8, 2017	19.33	20.68	19.33	20.40
5620	NASDAQ	FFIN	Wed, Jun 7, 2017	19.38	19.73	19.35	19.53
5619	NASDAQ	FFIN	Tue, Jun 6, 2017	19.28	19.55	19.05	19.35
5618	NASDAQ	FFIN	Mon, Jun 5, 2017	19.65	19.88	19.55	19.55
5617	NASDAQ	FFIN	Fri, Jun 2, 2017	19.45	19.98	19.38	19.63
5616	NASDAQ	FFIN	Thu, Jun 1, 2017	19.23	19.58	18.90	19.55
5615	NASDAQ	FFIN	Wed, May 31, 2017	19.28	19.28	18.75	19.13
5614	NASDAQ	FFIN	Tue, May 30, 2017	19.40	19.43	19.08	19.23
5613	NASDAQ	FFIN	Fri, May 26, 2017	19.55	19.70	19.43	19.55
5612	NASDAQ	FFIN	Thu, May 25, 2017	19.78	19.90	19.50	19.65
5611	NASDAQ	FFIN	Wed, May 24, 2017	19.73	20.05	19.50	19.70
5610	NASDAQ	FFIN	Tue, May 23, 2017	19.35	19.86	19.13	19.75
5609	NASDAQ	FFIN	Mon, May 22, 2017	19.30	19.40	19.15	19.35
5608	NASDAQ	FFIN	Fri, May 19, 2017	19.40	19.75	19.20	19.23
5607	NASDAQ	FFIN	Thu, May 18, 2017	19.15	19.50	19.13	19.43
5606	NASDAQ	FFIN	Wed, May 17, 2017	19.75	19.75	19.03	19.23
5605	NASDAQ	FFIN	Tue, May 16, 2017	20.08	20.18	19.83	20.18
5604	NASDAQ	FFIN	Mon, May 15, 2017	20.00	20.23	19.98	20.08
5603	NASDAQ	FFIN	Fri, May 12, 2017	19.80	19.98	19.53	19.85
5602	NASDAQ	FFIN	Thu, May 11, 2017	20.18	20.35	19.83	19.95
5601	NASDAQ	FFIN	Wed, May 10, 2017	20.03	20.38	19.90	20.35
5600	NASDAQ	FFIN	Tue, May 9, 2017	20.35	20.55	19.95	20.15
5599	NASDAQ	FFIN	Mon, May 8, 2017	20.05	20.35	20.05	20.30
5598	NASDAQ	FFIN	Fri, May 5, 2017	20.50	20.71	19.98	20.10
5597	NASDAQ	FFIN	Thu, May 4, 2017	20.48	20.78	20.34	20.40
5596	NASDAQ	FFIN	Wed, May 3, 2017	19.95	20.35	19.77	20.30
5595	NASDAQ	FFIN	Tue, May 2, 2017	20.48	20.50	19.93	20.10
5594	NASDAQ	FFIN	Mon, May 1, 2017	20.13	20.53	19.88	20.40
5593	NASDAQ	FFIN	Fri, Apr 28, 2017	20.55	20.60	19.91	19.98
5592	NASDAQ	FFIN	Thu, Apr 27, 2017	20.90	20.90	20.38	20.48
5591	NASDAQ	FFIN	Wed, Apr 26, 2017	20.50	21.09	20.50	20.90
5590	NASDAQ	FFIN	Tue, Apr 25, 2017	20.35	20.58	20.30	20.48
5589	NASDAQ	FFIN	Mon, Apr 24, 2017	20.35	20.53	20.10	20.15
5588	NASDAQ	FFIN	Fri, Apr 21, 2017	19.98	20.15	19.60	19.80
5587	NASDAQ	FFIN	Thu, Apr 20, 2017	19.13	19.48	18.98	19.45
5586	NASDAQ	FFIN	Wed, Apr 19, 2017	19.08	19.33	18.88	18.88
5585	NASDAQ	FFIN	Tue, Apr 18, 2017	18.75	19.09	18.63	18.95
5584	NASDAQ	FFIN	Mon, Apr 17, 2017	18.63	19.09	18.43	19.00
5583	NASDAQ	FFIN	Thu, Apr 13, 2017	19.10	19.20	18.45	18.48
5582	NASDAQ	FFIN	Wed, Apr 12, 2017	19.63	19.78	19.18	19.18
5581	NASDAQ	FFIN	Tue, Apr 11, 2017	19.28	19.75	19.23	19.75
5580	NASDAQ	FFIN	Mon, Apr 10, 2017	19.45	19.73	19.20	19.43
5579	NASDAQ	FFIN	Fri, Apr 7, 2017	19.18	19.53	19.15	19.43
5578	NASDAQ	FFIN	Thu, Apr 6, 2017	19.13	19.58	18.98	19.38
5577	NASDAQ	FFIN	Wed, Apr 5, 2017	19.75	19.93	19.08	19.10
5576	NASDAQ	FFIN	Tue, Apr 4, 2017	19.50	19.75	19.40	19.60
5575	NASDAQ	FFIN	Mon, Apr 3, 2017	20.13	20.25	19.53	19.60
5574	NASDAQ	FFIN	Fri, Mar 31, 2017	20.13	20.25	19.84	20.05
5573	NASDAQ	FFIN	Thu, Mar 30, 2017	19.53	20.26	19.43	20.18
5572	NASDAQ	FFIN	Wed, Mar 29, 2017	19.53	19.60	19.38	19.48
5571	NASDAQ	FFIN	Tue, Mar 28, 2017	19.18	19.74	19.03	19.65
5570	NASDAQ	FFIN	Mon, Mar 27, 2017	19.08	19.31	18.78	19.25
5569	NASDAQ	FFIN	Fri, Mar 24, 2017	19.63	20.35	19.30	19.48
5568	NASDAQ	FFIN	Thu, Mar 23, 2017	19.48	20.18	19.48	19.55
5567	NASDAQ	FFIN	Wed, Mar 22, 2017	20.05	20.88	19.35	19.55
5566	NASDAQ	FFIN	Tue, Mar 21, 2017	21.55	21.57	19.91	19.95
5565	NASDAQ	FFIN	Mon, Mar 20, 2017	21.65	21.68	21.33	21.45
5564	NASDAQ	FFIN	Fri, Mar 17, 2017	21.40	21.92	21.10	21.65
5563	NASDAQ	FFIN	Thu, Mar 16, 2017	21.33	21.50	21.25	21.48
5562	NASDAQ	FFIN	Wed, Mar 15, 2017	21.25	21.43	21.10	21.18
5561	NASDAQ	FFIN	Tue, Mar 14, 2017	21.00	21.28	20.75	21.20
5560	NASDAQ	FFIN	Mon, Mar 13, 2017	21.03	21.33	20.98	21.18
5559	NASDAQ	FFIN	Fri, Mar 10, 2017	21.18	21.18	20.80	21.00
5558	NASDAQ	FFIN	Thu, Mar 9, 2017	21.18	21.38	20.98	21.03
5557	NASDAQ	FFIN	Wed, Mar 8, 2017	21.85	22.05	21.13	21.15
5556	NASDAQ	FFIN	Tue, Mar 7, 2017	22.03	22.03	21.60	21.60
5555	NASDAQ	FFIN	Mon, Mar 6, 2017	21.95	22.05	21.78	21.93
5554	NASDAQ	FFIN	Fri, Mar 3, 2017	22.00	22.13	21.85	22.03
5553	NASDAQ	FFIN	Thu, Mar 2, 2017	22.78	22.83	21.93	21.95
5552	NASDAQ	FFIN	Wed, Mar 1, 2017	22.55	22.85	22.20	22.73
5551	NASDAQ	FFIN	Tue, Feb 28, 2017	22.43	22.50	21.98	22.00
5550	NASDAQ	FFIN	Mon, Feb 27, 2017	22.40	22.55	22.20	22.50
5549	NASDAQ	FFIN	Fri, Feb 24, 2017	21.98	22.40	21.90	22.40
5548	NASDAQ	FFIN	Thu, Feb 23, 2017	22.43	22.45	21.88	22.35
5547	NASDAQ	FFIN	Wed, Feb 22, 2017	22.03	22.48	21.85	22.43
5546	NASDAQ	FFIN	Tue, Feb 21, 2017	22.00	22.18	21.83	22.10
5545	NASDAQ	FFIN	Fri, Feb 17, 2017	21.73	21.90	21.51	21.88
5544	NASDAQ	FFIN	Thu, Feb 16, 2017	21.65	21.80	21.38	21.80
5543	NASDAQ	FFIN	Wed, Feb 15, 2017	21.63	21.80	21.54	21.63
5542	NASDAQ	FFIN	Tue, Feb 14, 2017	21.08	21.68	21.05	21.60
5541	NASDAQ	FFIN	Mon, Feb 13, 2017	21.00	21.35	21.00	21.18
5540	NASDAQ	FFIN	Fri, Feb 10, 2017	21.00	21.28	20.75	20.95
5539	NASDAQ	FFIN	Thu, Feb 9, 2017	21.00	21.20	20.75	20.93
5538	NASDAQ	FFIN	Wed, Feb 8, 2017	20.95	21.06	20.65	21.00
5537	NASDAQ	FFIN	Tue, Feb 7, 2017	21.33	21.38	20.98	21.13
5536	NASDAQ	FFIN	Mon, Feb 6, 2017	21.43	21.53	21.20	21.25
5535	NASDAQ	FFIN	Fri, Feb 3, 2017	21.20	21.66	21.10	21.55
5534	NASDAQ	FFIN	Thu, Feb 2, 2017	20.85	21.10	20.68	20.85
5533	NASDAQ	FFIN	Wed, Feb 1, 2017	21.50	21.75	20.94	21.05
5532	NASDAQ	FFIN	Tue, Jan 31, 2017	20.93	21.39	20.83	21.33
5531	NASDAQ	FFIN	Mon, Jan 30, 2017	21.13	21.18	20.65	20.98
5530	NASDAQ	FFIN	Fri, Jan 27, 2017	21.15	21.50	21.13	21.38
5529	NASDAQ	FFIN	Thu, Jan 26, 2017	21.68	21.68	21.38	21.65
5528	NASDAQ	FFIN	Wed, Jan 25, 2017	21.78	22.00	21.43	21.58
5527	NASDAQ	FFIN	Tue, Jan 24, 2017	21.23	21.64	21.10	21.58
5526	NASDAQ	FFIN	Mon, Jan 23, 2017	21.18	21.33	20.95	21.15
5525	NASDAQ	FFIN	Fri, Jan 20, 2017	20.98	21.40	20.98	21.25
5524	NASDAQ	FFIN	Thu, Jan 19, 2017	21.20	21.43	20.75	20.93
5523	NASDAQ	FFIN	Wed, Jan 18, 2017	21.18	21.20	20.83	21.15
5522	NASDAQ	FFIN	Tue, Jan 17, 2017	21.70	21.70	20.98	21.00
5521	NASDAQ	FFIN	Fri, Jan 13, 2017	21.98	22.35	21.75	21.93
5520	NASDAQ	FFIN	Thu, Jan 12, 2017	22.15	22.18	21.55	21.85
5519	NASDAQ	FFIN	Wed, Jan 11, 2017	22.03	22.28	21.78	22.28
5518	NASDAQ	FFIN	Tue, Jan 10, 2017	21.93	22.28	21.75	22.03
5517	NASDAQ	FFIN	Mon, Jan 9, 2017	22.10	22.15	21.75	21.83
5516	NASDAQ	FFIN	Fri, Jan 6, 2017	22.63	22.65	22.15	22.20
5515	NASDAQ	FFIN	Thu, Jan 5, 2017	22.85	23.13	22.26	22.40
5514	NASDAQ	FFIN	Wed, Jan 4, 2017	22.73	23.03	22.55	22.95
5513	NASDAQ	FFIN	Tue, Jan 3, 2017	23.05	23.23	22.45	22.60
5512	NASDAQ	FFIN	Fri, Dec 30, 2016	22.83	22.83	22.53	22.60
5511	NASDAQ	FFIN	Thu, Dec 29, 2016	22.93	23.12	22.65	22.75
5510	NASDAQ	FFIN	Wed, Dec 28, 2016	22.85	23.08	22.75	22.90
5509	NASDAQ	FFIN	Tue, Dec 27, 2016	22.53	22.80	22.23	22.78
5508	NASDAQ	FFIN	Fri, Dec 23, 2016	22.43	22.58	22.35	22.45
5507	NASDAQ	FFIN	Thu, Dec 22, 2016	22.68	22.73	22.28	22.45
5506	NASDAQ	FFIN	Wed, Dec 21, 2016	22.75	22.95	22.55	22.58
5505	NASDAQ	FFIN	Tue, Dec 20, 2016	22.75	23.00	22.60	22.80
5504	NASDAQ	FFIN	Mon, Dec 19, 2016	22.10	22.66	21.98	22.60
5503	NASDAQ	FFIN	Fri, Dec 16, 2016	22.45	22.70	22.20	22.45
5502	NASDAQ	FFIN	Thu, Dec 15, 2016	22.23	22.70	21.98	22.48
5501	NASDAQ	FFIN	Wed, Dec 14, 2016	22.15	22.40	21.93	22.08
5500	NASDAQ	FFIN	Tue, Dec 13, 2016	22.23	22.38	21.93	22.33
5499	NASDAQ	FFIN	Mon, Dec 12, 2016	23.10	23.10	22.16	22.28
5498	NASDAQ	FFIN	Fri, Dec 9, 2016	23.20	23.20	22.88	23.05
5497	NASDAQ	FFIN	Thu, Dec 8, 2016	22.73	23.29	22.60	23.08
5496	NASDAQ	FFIN	Wed, Dec 7, 2016	22.38	22.68	22.15	22.58
5495	NASDAQ	FFIN	Tue, Dec 6, 2016	22.08	22.48	21.95	22.38
5494	NASDAQ	FFIN	Mon, Dec 5, 2016	21.78	22.19	21.58	21.93
5493	NASDAQ	FFIN	Fri, Dec 2, 2016	21.88	21.91	21.48	21.60
5492	NASDAQ	FFIN	Thu, Dec 1, 2016	21.63	22.05	21.48	21.90
5491	NASDAQ	FFIN	Wed, Nov 30, 2016	22.33	22.38	21.45	21.53
5490	NASDAQ	FFIN	Tue, Nov 29, 2016	21.93	22.20	21.65	22.00
5489	NASDAQ	FFIN	Mon, Nov 28, 2016	22.60	22.66	22.15	22.33
5488	NASDAQ	FFIN	Fri, Nov 25, 2016	22.80	22.83	22.65	22.78
5487	NASDAQ	FFIN	Wed, Nov 23, 2016	22.75	22.90	22.48	22.78
5486	NASDAQ	FFIN	Tue, Nov 22, 2016	22.50	22.65	22.11	22.63
5485	NASDAQ	FFIN	Mon, Nov 21, 2016	22.55	22.63	21.73	22.40
5484	NASDAQ	FFIN	Fri, Nov 18, 2016	22.40	22.53	21.73	22.53
5483	NASDAQ	FFIN	Thu, Nov 17, 2016	22.55	22.78	21.95	22.55
5482	NASDAQ	FFIN	Wed, Nov 16, 2016	22.50	22.51	22.08	22.50
5481	NASDAQ	FFIN	Tue, Nov 15, 2016	22.03	22.85	20.65	22.53
5480	NASDAQ	FFIN	Mon, Nov 14, 2016	22.03	23.35	21.98	22.33
5479	NASDAQ	FFIN	Fri, Nov 11, 2016	20.90	21.75	20.58	21.65
5478	NASDAQ	FFIN	Thu, Nov 10, 2016	19.93	20.98	19.93	20.88
5477	NASDAQ	FFIN	Wed, Nov 9, 2016	18.45	19.65	18.35	19.50
5476	NASDAQ	FFIN	Tue, Nov 8, 2016	18.30	18.45	18.20	18.30
5475	NASDAQ	FFIN	Mon, Nov 7, 2016	18.20	18.45	18.05	18.45
5474	NASDAQ	FFIN	Fri, Nov 4, 2016	17.75	18.10	17.65	17.83
5473	NASDAQ	FFIN	Thu, Nov 3, 2016	17.70	17.88	17.63	17.75
5472	NASDAQ	FFIN	Wed, Nov 2, 2016	17.88	17.93	17.53	17.63
5471	NASDAQ	FFIN	Tue, Nov 1, 2016	18.10	18.13	17.75	17.95
5470	NASDAQ	FFIN	Mon, Oct 31, 2016	18.00	18.15	17.95	18.10
5469	NASDAQ	FFIN	Fri, Oct 28, 2016	18.00	18.09	17.86	17.99
5468	NASDAQ	FFIN	Thu, Oct 27, 2016	18.15	18.24	17.97	18.01
5467	NASDAQ	FFIN	Wed, Oct 26, 2016	18.05	18.21	17.94	18.01
5466	NASDAQ	FFIN	Tue, Oct 25, 2016	18.24	18.27	18.11	18.18
5465	NASDAQ	FFIN	Mon, Oct 24, 2016	18.20	18.34	18.04	18.22
5464	NASDAQ	FFIN	Fri, Oct 21, 2016	18.06	18.28	17.80	18.03
5463	NASDAQ	FFIN	Thu, Oct 20, 2016	18.36	18.62	18.23	18.35
5462	NASDAQ	FFIN	Wed, Oct 19, 2016	18.18	18.51	18.14	18.44
5461	NASDAQ	FFIN	Tue, Oct 18, 2016	18.24	18.24	17.92	18.12
5460	NASDAQ	FFIN	Mon, Oct 17, 2016	18.12	18.17	17.95	17.97
5459	NASDAQ	FFIN	Fri, Oct 14, 2016	18.20	18.32	17.90	18.15
5458	NASDAQ	FFIN	Thu, Oct 13, 2016	18.18	18.20	17.82	18.04
5457	NASDAQ	FFIN	Wed, Oct 12, 2016	18.46	18.56	18.25	18.29
5456	NASDAQ	FFIN	Tue, Oct 11, 2016	18.53	18.70	18.32	18.42
5455	NASDAQ	FFIN	Mon, Oct 10, 2016	18.49	18.69	18.41	18.56
5454	NASDAQ	FFIN	Fri, Oct 7, 2016	18.44	18.57	18.12	18.40
5453	NASDAQ	FFIN	Thu, Oct 6, 2016	18.46	18.52	18.25	18.48
5452	NASDAQ	FFIN	Wed, Oct 5, 2016	18.21	18.50	18.16	18.44
5451	NASDAQ	FFIN	Tue, Oct 4, 2016	18.11	18.32	18.05	18.18
5450	NASDAQ	FFIN	Mon, Oct 3, 2016	18.22	18.22	17.91	18.13
5449	NASDAQ	FFIN	Fri, Sep 30, 2016	17.88	18.32	17.81	18.22
5448	NASDAQ	FFIN	Thu, Sep 29, 2016	18.12	18.24	17.79	17.81
5447	NASDAQ	FFIN	Wed, Sep 28, 2016	18.00	18.13	17.78	18.12
5446	NASDAQ	FFIN	Tue, Sep 27, 2016	17.66	18.08	17.60	17.89
5445	NASDAQ	FFIN	Mon, Sep 26, 2016	18.16	18.19	17.75	17.76
5444	NASDAQ	FFIN	Fri, Sep 23, 2016	18.45	18.53	18.28	18.31
5443	NASDAQ	FFIN	Thu, Sep 22, 2016	18.24	18.50	18.22	18.49
5442	NASDAQ	FFIN	Wed, Sep 21, 2016	18.04	18.24	18.02	18.19
5441	NASDAQ	FFIN	Tue, Sep 20, 2016	18.06	18.17	17.90	17.94
5440	NASDAQ	FFIN	Mon, Sep 19, 2016	17.96	18.17	17.82	17.96
5439	NASDAQ	FFIN	Fri, Sep 16, 2016	18.00	18.02	17.75	17.90
5438	NASDAQ	FFIN	Thu, Sep 15, 2016	17.79	18.03	17.79	17.99
5437	NASDAQ	FFIN	Wed, Sep 14, 2016	18.09	18.16	17.78	17.81
5436	NASDAQ	FFIN	Tue, Sep 13, 2016	18.15	18.24	18.01	18.10
5435	NASDAQ	FFIN	Mon, Sep 12, 2016	18.15	18.45	17.50	18.44
5434	NASDAQ	FFIN	Fri, Sep 9, 2016	18.26	18.43	18.15	18.20
5433	NASDAQ	FFIN	Thu, Sep 8, 2016	18.36	18.44	18.27	18.36
5432	NASDAQ	FFIN	Wed, Sep 7, 2016	18.00	18.36	18.00	18.33
5431	NASDAQ	FFIN	Tue, Sep 6, 2016	18.31	18.31	17.88	18.06
5430	NASDAQ	FFIN	Fri, Sep 2, 2016	18.36	18.36	18.12	18.30
5429	NASDAQ	FFIN	Thu, Sep 1, 2016	18.33	18.33	17.99	18.25
5428	NASDAQ	FFIN	Wed, Aug 31, 2016	18.37	18.43	18.10	18.31
5427	NASDAQ	FFIN	Tue, Aug 30, 2016	18.20	18.37	18.14	18.34
5426	NASDAQ	FFIN	Mon, Aug 29, 2016	18.03	18.35	18.03	18.17
5425	NASDAQ	FFIN	Fri, Aug 26, 2016	18.05	18.18	17.93	18.00
5424	NASDAQ	FFIN	Thu, Aug 25, 2016	17.92	18.11	17.92	18.09
5423	NASDAQ	FFIN	Wed, Aug 24, 2016	17.90	18.03	17.89	17.99
5422	NASDAQ	FFIN	Tue, Aug 23, 2016	17.85	18.05	17.81	17.91
5421	NASDAQ	FFIN	Mon, Aug 22, 2016	17.65	17.82	17.59	17.79
5420	NASDAQ	FFIN	Fri, Aug 19, 2016	17.71	17.80	17.66	17.73
5419	NASDAQ	FFIN	Thu, Aug 18, 2016	17.61	17.75	17.53	17.72
5418	NASDAQ	FFIN	Wed, Aug 17, 2016	17.51	17.69	17.51	17.61
5417	NASDAQ	FFIN	Tue, Aug 16, 2016	17.49	17.59	17.30	17.54
5416	NASDAQ	FFIN	Mon, Aug 15, 2016	17.32	17.64	17.32	17.59
5415	NASDAQ	FFIN	Fri, Aug 12, 2016	17.25	17.35	17.09	17.32
5414	NASDAQ	FFIN	Thu, Aug 11, 2016	17.38	17.53	17.33	17.34
5413	NASDAQ	FFIN	Wed, Aug 10, 2016	17.61	17.63	17.34	17.35
5412	NASDAQ	FFIN	Tue, Aug 9, 2016	17.56	17.74	17.50	17.63
5411	NASDAQ	FFIN	Mon, Aug 8, 2016	17.75	17.79	17.09	17.59
5410	NASDAQ	FFIN	Fri, Aug 5, 2016	17.26	17.73	17.20	17.68
5409	NASDAQ	FFIN	Thu, Aug 4, 2016	17.05	17.19	17.05	17.12
5408	NASDAQ	FFIN	Wed, Aug 3, 2016	16.71	17.10	16.71	17.08
5407	NASDAQ	FFIN	Tue, Aug 2, 2016	16.85	16.95	16.65	16.74
5406	NASDAQ	FFIN	Mon, Aug 1, 2016	17.13	17.27	16.84	16.85
5405	NASDAQ	FFIN	Fri, Jul 29, 2016	17.30	17.38	17.05	17.09
5404	NASDAQ	FFIN	Thu, Jul 28, 2016	17.51	17.59	17.33	17.34
5403	NASDAQ	FFIN	Wed, Jul 27, 2016	17.31	17.62	17.30	17.52
5402	NASDAQ	FFIN	Tue, Jul 26, 2016	17.21	17.39	17.19	17.36
5401	NASDAQ	FFIN	Mon, Jul 25, 2016	17.31	17.37	17.15	17.22
5400	NASDAQ	FFIN	Fri, Jul 22, 2016	17.28	17.63	16.78	17.35
5399	NASDAQ	FFIN	Thu, Jul 21, 2016	17.31	17.39	17.17	17.22
5398	NASDAQ	FFIN	Wed, Jul 20, 2016	17.43	17.49	17.19	17.37
5397	NASDAQ	FFIN	Tue, Jul 19, 2016	17.25	17.46	17.21	17.37
5396	NASDAQ	FFIN	Mon, Jul 18, 2016	17.46	17.53	17.25	17.35
5395	NASDAQ	FFIN	Fri, Jul 15, 2016	17.53	17.56	17.32	17.50
5394	NASDAQ	FFIN	Thu, Jul 14, 2016	17.48	17.57	17.23	17.25
5393	NASDAQ	FFIN	Wed, Jul 13, 2016	17.15	17.29	17.00	17.16
5392	NASDAQ	FFIN	Tue, Jul 12, 2016	16.94	17.29	16.93	17.16
5391	NASDAQ	FFIN	Mon, Jul 11, 2016	16.56	16.78	16.56	16.69
5390	NASDAQ	FFIN	Fri, Jul 8, 2016	16.29	16.56	16.22	16.41
5389	NASDAQ	FFIN	Thu, Jul 7, 2016	15.99	16.29	15.94	16.06
5388	NASDAQ	FFIN	Wed, Jul 6, 2016	15.67	15.94	15.48	15.91
5387	NASDAQ	FFIN	Tue, Jul 5, 2016	15.91	16.14	15.65	15.74
5386	NASDAQ	FFIN	Fri, Jul 1, 2016	16.34	16.55	15.96	16.13
5385	NASDAQ	FFIN	Thu, Jun 30, 2016	15.97	16.43	15.72	16.40
5384	NASDAQ	FFIN	Wed, Jun 29, 2016	15.52	15.92	15.27	15.89
5383	NASDAQ	FFIN	Tue, Jun 28, 2016	15.26	15.41	15.04	15.31
5382	NASDAQ	FFIN	Mon, Jun 27, 2016	15.36	15.46	14.85	14.98
5381	NASDAQ	FFIN	Fri, Jun 24, 2016	15.61	16.29	15.58	15.64
5380	NASDAQ	FFIN	Thu, Jun 23, 2016	16.27	16.71	15.73	16.70
5379	NASDAQ	FFIN	Wed, Jun 22, 2016	16.10	16.33	15.98	16.00
5378	NASDAQ	FFIN	Tue, Jun 21, 2016	16.16	16.21	15.95	16.10
5377	NASDAQ	FFIN	Mon, Jun 20, 2016	16.19	16.50	16.00	16.14
5376	NASDAQ	FFIN	Fri, Jun 17, 2016	15.96	16.19	15.77	15.92
5375	NASDAQ	FFIN	Thu, Jun 16, 2016	16.15	16.15	15.71	15.90
5374	NASDAQ	FFIN	Wed, Jun 15, 2016	16.34	16.62	16.21	16.25
5373	NASDAQ	FFIN	Tue, Jun 14, 2016	16.57	16.70	16.21	16.31
5372	NASDAQ	FFIN	Mon, Jun 13, 2016	16.71	16.95	16.63	16.71
5371	NASDAQ	FFIN	Fri, Jun 10, 2016	16.67	16.91	16.58	16.83
5370	NASDAQ	FFIN	Thu, Jun 9, 2016	17.01	17.01	16.62	16.90
5369	NASDAQ	FFIN	Wed, Jun 8, 2016	17.01	17.25	16.97	17.18
5368	NASDAQ	FFIN	Tue, Jun 7, 2016	16.95	17.13	16.79	17.02
5367	NASDAQ	FFIN	Mon, Jun 6, 2016	16.68	17.04	16.62	16.99
5366	NASDAQ	FFIN	Fri, Jun 3, 2016	16.69	16.69	16.11	16.63
5365	NASDAQ	FFIN	Thu, Jun 2, 2016	16.82	16.93	16.63	16.91
5364	NASDAQ	FFIN	Wed, Jun 1, 2016	16.66	16.91	16.58	16.86
5363	NASDAQ	FFIN	Tue, May 31, 2016	16.79	16.80	16.57	16.76
5362	NASDAQ	FFIN	Fri, May 27, 2016	16.60	16.70	16.46	16.70
5361	NASDAQ	FFIN	Thu, May 26, 2016	16.73	16.78	16.53	16.57
5360	NASDAQ	FFIN	Wed, May 25, 2016	16.71	16.95	16.65	16.74
5359	NASDAQ	FFIN	Tue, May 24, 2016	16.28	16.75	16.28	16.66
5358	NASDAQ	FFIN	Mon, May 23, 2016	16.26	16.34	16.00	16.20
5357	NASDAQ	FFIN	Fri, May 20, 2016	16.08	16.34	16.08	16.29
5356	NASDAQ	FFIN	Thu, May 19, 2016	16.19	16.50	15.81	15.97
5355	NASDAQ	FFIN	Wed, May 18, 2016	15.50	16.34	15.50	16.28
5354	NASDAQ	FFIN	Tue, May 17, 2016	15.60	15.85	15.32	15.52
5353	NASDAQ	FFIN	Mon, May 16, 2016	15.42	15.78	15.27	15.63
5352	NASDAQ	FFIN	Fri, May 13, 2016	15.64	15.82	15.29	15.36
5351	NASDAQ	FFIN	Thu, May 12, 2016	15.69	15.91	15.51	15.67
5350	NASDAQ	FFIN	Wed, May 11, 2016	15.72	15.96	15.67	15.69
5349	NASDAQ	FFIN	Tue, May 10, 2016	15.62	15.93	15.47	15.78
5348	NASDAQ	FFIN	Mon, May 9, 2016	15.46	15.62	15.27	15.50
5347	NASDAQ	FFIN	Fri, May 6, 2016	15.32	15.54	15.28	15.51
5346	NASDAQ	FFIN	Thu, May 5, 2016	15.73	15.81	15.39	15.44
5345	NASDAQ	FFIN	Wed, May 4, 2016	15.75	15.91	15.36	15.62
5344	NASDAQ	FFIN	Tue, May 3, 2016	16.15	16.27	15.74	15.81
5343	NASDAQ	FFIN	Mon, May 2, 2016	16.31	16.47	16.20	16.34
5342	NASDAQ	FFIN	Fri, Apr 29, 2016	16.06	16.37	15.96	16.19
5341	NASDAQ	FFIN	Thu, Apr 28, 2016	16.24	16.44	15.87	16.17
5340	NASDAQ	FFIN	Wed, Apr 27, 2016	16.33	16.50	16.23	16.41
5339	NASDAQ	FFIN	Tue, Apr 26, 2016	15.95	16.35	15.77	16.33
5338	NASDAQ	FFIN	Mon, Apr 25, 2016	15.92	15.92	15.62	15.86
5337	NASDAQ	FFIN	Fri, Apr 22, 2016	15.98	16.21	15.60	15.96
5336	NASDAQ	FFIN	Thu, Apr 21, 2016	16.04	16.25	16.00	16.05
5335	NASDAQ	FFIN	Wed, Apr 20, 2016	15.81	16.18	15.75	16.01
5334	NASDAQ	FFIN	Tue, Apr 19, 2016	15.60	15.88	15.51	15.80
5333	NASDAQ	FFIN	Mon, Apr 18, 2016	15.30	15.63	15.23	15.56
5332	NASDAQ	FFIN	Fri, Apr 15, 2016	15.43	15.73	14.74	15.45
5331	NASDAQ	FFIN	Thu, Apr 14, 2016	15.27	15.74	15.17	15.52
5330	NASDAQ	FFIN	Wed, Apr 13, 2016	14.87	15.36	14.74	15.36
5329	NASDAQ	FFIN	Tue, Apr 12, 2016	14.44	14.74	14.34	14.74
5328	NASDAQ	FFIN	Mon, Apr 11, 2016	14.22	14.55	14.08	14.39
5327	NASDAQ	FFIN	Fri, Apr 8, 2016	14.14	14.30	14.01	14.12
5326	NASDAQ	FFIN	Thu, Apr 7, 2016	14.48	14.48	13.86	14.01
5325	NASDAQ	FFIN	Wed, Apr 6, 2016	14.56	14.72	14.36	14.64
5324	NASDAQ	FFIN	Tue, Apr 5, 2016	14.74	14.74	14.74	14.50
5323	NASDAQ	FFIN	Mon, Apr 4, 2016	14.69	14.80	14.47	14.74
5322	NASDAQ	FFIN	Fri, Apr 1, 2016	14.65	14.93	14.34	14.72
5321	NASDAQ	FFIN	Thu, Mar 31, 2016	14.77	14.99	14.64	14.81
5320	NASDAQ	FFIN	Wed, Mar 30, 2016	14.80	14.97	14.72	14.81
5319	NASDAQ	FFIN	Tue, Mar 29, 2016	14.48	14.80	14.31	14.48
5318	NASDAQ	FFIN	Mon, Mar 28, 2016	14.57	14.66	14.37	14.42
5317	NASDAQ	FFIN	Thu, Mar 24, 2016	14.42	14.42	14.42	14.56
5316	NASDAQ	FFIN	Wed, Mar 23, 2016	14.62	14.75	14.42	14.42
5315	NASDAQ	FFIN	Tue, Mar 22, 2016	14.68	14.78	14.57	14.69
5314	NASDAQ	FFIN	Mon, Mar 21, 2016	14.75	14.83	14.64	14.73
5313	NASDAQ	FFIN	Fri, Mar 18, 2016	14.68	15.14	14.61	14.75
5312	NASDAQ	FFIN	Thu, Mar 17, 2016	14.06	14.57	13.84	14.56
5311	NASDAQ	FFIN	Wed, Mar 16, 2016	14.16	14.38	13.91	14.05
5310	NASDAQ	FFIN	Tue, Mar 15, 2016	14.32	14.32	14.32	14.17
5309	NASDAQ	FFIN	Mon, Mar 14, 2016	14.51	14.51	14.17	14.32
5308	NASDAQ	FFIN	Fri, Mar 11, 2016	14.35	14.64	14.32	14.62
5307	NASDAQ	FFIN	Thu, Mar 10, 2016	14.11	14.28	13.90	14.07
5306	NASDAQ	FFIN	Wed, Mar 9, 2016	14.28	14.28	14.28	14.07
5305	NASDAQ	FFIN	Tue, Mar 8, 2016	14.55	14.59	14.25	14.69
5304	NASDAQ	FFIN	Mon, Mar 7, 2016	14.35	14.70	14.33	14.69
5303	NASDAQ	FFIN	Fri, Mar 4, 2016	14.35	14.35	14.35	14.46
5302	NASDAQ	FFIN	Thu, Mar 3, 2016	13.91	13.91	13.91	14.35
5301	NASDAQ	FFIN	Wed, Mar 2, 2016	13.82	13.96	13.68	13.81
5300	NASDAQ	FFIN	Tue, Mar 1, 2016	13.21	13.21	13.21	13.81
5299	NASDAQ	FFIN	Mon, Feb 29, 2016	13.73	13.81	13.17	13.44
5298	NASDAQ	FFIN	Fri, Feb 26, 2016	13.23	13.23	13.23	13.44
5297	NASDAQ	FFIN	Thu, Feb 25, 2016	13.23	13.33	13.03	13.23
5296	NASDAQ	FFIN	Wed, Feb 24, 2016	12.98	13.24	12.53	13.17
5295	NASDAQ	FFIN	Tue, Feb 23, 2016	13.61	13.73	13.05	13.17
5294	NASDAQ	FFIN	Mon, Feb 22, 2016	13.71	13.82	13.67	13.70
5293	NASDAQ	FFIN	Fri, Feb 19, 2016	13.42	13.72	13.38	13.53
5292	NASDAQ	FFIN	Thu, Feb 18, 2016	13.61	13.74	13.31	13.46
5291	NASDAQ	FFIN	Wed, Feb 17, 2016	13.90	13.92	13.58	13.60
5290	NASDAQ	FFIN	Tue, Feb 16, 2016	13.67	13.88	13.35	13.78
5289	NASDAQ	FFIN	Fri, Feb 12, 2016	13.09	13.55	12.98	13.45
5288	NASDAQ	FFIN	Thu, Feb 11, 2016	12.65	12.96	12.35	12.84
5287	NASDAQ	FFIN	Wed, Feb 10, 2016	13.00	13.34	12.93	12.93
5286	NASDAQ	FFIN	Tue, Feb 9, 2016	12.84	13.11	12.82	12.93
5285	NASDAQ	FFIN	Mon, Feb 8, 2016	12.73	13.11	12.55	13.03
5284	NASDAQ	FFIN	Fri, Feb 5, 2016	12.69	13.00	12.51	12.88
5283	NASDAQ	FFIN	Thu, Feb 4, 2016	12.57	12.92	12.51	12.71
5282	NASDAQ	FFIN	Wed, Feb 3, 2016	12.41	12.66	12.06	12.65
5281	NASDAQ	FFIN	Tue, Feb 2, 2016	12.81	12.86	12.22	12.25
5280	NASDAQ	FFIN	Mon, Feb 1, 2016	13.01	13.22	12.90	13.02
5279	NASDAQ	FFIN	Fri, Jan 29, 2016	12.81	13.15	12.51	13.06
5278	NASDAQ	FFIN	Thu, Jan 28, 2016	13.46	13.97	13.46	13.73
5277	NASDAQ	FFIN	Wed, Jan 27, 2016	13.12	13.65	13.01	13.28
5276	NASDAQ	FFIN	Tue, Jan 26, 2016	12.69	13.21	12.69	13.13
5275	NASDAQ	FFIN	Mon, Jan 25, 2016	13.08	13.08	12.55	12.61
5274	NASDAQ	FFIN	Fri, Jan 22, 2016	13.08	13.29	12.87	13.15
5273	NASDAQ	FFIN	Thu, Jan 21, 2016	13.13	13.38	12.85	12.98
5272	NASDAQ	FFIN	Wed, Jan 20, 2016	12.98	13.34	12.64	13.14
5271	NASDAQ	FFIN	Tue, Jan 19, 2016	13.34	13.61	13.10	13.24
5270	NASDAQ	FFIN	Fri, Jan 15, 2016	12.87	13.17	12.61	13.16
5269	NASDAQ	FFIN	Thu, Jan 14, 2016	13.39	13.46	13.10	13.32
5268	NASDAQ	FFIN	Wed, Jan 13, 2016	13.89	13.89	13.12	13.21
5267	NASDAQ	FFIN	Tue, Jan 12, 2016	14.04	14.38	13.57	13.83
5266	NASDAQ	FFIN	Mon, Jan 11, 2016	13.95	14.04	13.78	13.88
5265	NASDAQ	FFIN	Fri, Jan 8, 2016	14.13	14.23	13.75	13.78
5264	NASDAQ	FFIN	Thu, Jan 7, 2016	14.40	14.46	13.95	13.98
5263	NASDAQ	FFIN	Wed, Jan 6, 2016	14.25	14.79	14.21	14.57
5262	NASDAQ	FFIN	Tue, Jan 5, 2016	14.56	14.69	14.30	14.46
5261	NASDAQ	FFIN	Mon, Jan 4, 2016	15.00	15.38	14.40	14.52
5260	NASDAQ	FFIN	Thu, Dec 31, 2015	15.29	15.46	15.05	15.09
5259	NASDAQ	FFIN	Wed, Dec 30, 2015	15.61	15.78	15.30	15.36
5258	NASDAQ	FFIN	Tue, Dec 29, 2015	15.51	15.73	15.45	15.60
5257	NASDAQ	FFIN	Mon, Dec 28, 2015	15.38	15.58	15.17	15.39
5256	NASDAQ	FFIN	Thu, Dec 24, 2015	15.40	15.56	15.38	15.39
5255	NASDAQ	FFIN	Wed, Dec 23, 2015	15.40	15.47	15.26	15.39
5254	NASDAQ	FFIN	Tue, Dec 22, 2015	15.26	15.30	14.97	15.28
5253	NASDAQ	FFIN	Mon, Dec 21, 2015	15.13	15.50	14.78	15.19
5252	NASDAQ	FFIN	Fri, Dec 18, 2015	15.47	15.47	14.92	15.06
5251	NASDAQ	FFIN	Thu, Dec 17, 2015	15.83	16.16	15.45	15.58
5250	NASDAQ	FFIN	Wed, Dec 16, 2015	15.83	15.86	15.11	15.76
5249	NASDAQ	FFIN	Tue, Dec 15, 2015	15.54	15.80	15.40	15.67
5248	NASDAQ	FFIN	Mon, Dec 14, 2015	15.50	15.79	14.93	15.34
5247	NASDAQ	FFIN	Fri, Dec 11, 2015	15.35	15.72	15.25	15.52
5246	NASDAQ	FFIN	Thu, Dec 10, 2015	15.88	16.11	15.39	15.79
5245	NASDAQ	FFIN	Wed, Dec 9, 2015	16.11	16.30	15.73	15.88
5244	NASDAQ	FFIN	Tue, Dec 8, 2015	16.72	16.93	16.15	16.22
5243	NASDAQ	FFIN	Mon, Dec 7, 2015	17.45	17.47	16.67	16.87
5242	NASDAQ	FFIN	Fri, Dec 4, 2015	17.40	17.63	17.16	17.45
5241	NASDAQ	FFIN	Thu, Dec 3, 2015	17.85	17.92	17.33	17.39
5240	NASDAQ	FFIN	Wed, Dec 2, 2015	18.01	18.15	17.61	17.68
5239	NASDAQ	FFIN	Tue, Dec 1, 2015	18.04	18.13	17.77	18.03
5238	NASDAQ	FFIN	Mon, Nov 30, 2015	18.00	18.22	17.84	17.96
5237	NASDAQ	FFIN	Fri, Nov 27, 2015	17.97	18.02	17.81	17.95
5236	NASDAQ	FFIN	Wed, Nov 25, 2015	17.96	18.16	17.85	17.99
5235	NASDAQ	FFIN	Tue, Nov 24, 2015	17.60	17.95	17.54	17.93
5234	NASDAQ	FFIN	Mon, Nov 23, 2015	17.60	17.84	17.40	17.73
5233	NASDAQ	FFIN	Fri, Nov 20, 2015	17.43	17.71	17.34	17.63
5232	NASDAQ	FFIN	Thu, Nov 19, 2015	17.39	17.52	17.19	17.37
5231	NASDAQ	FFIN	Wed, Nov 18, 2015	17.28	17.46	17.04	17.42
5230	NASDAQ	FFIN	Tue, Nov 17, 2015	17.12	17.57	17.00	17.23
5229	NASDAQ	FFIN	Mon, Nov 16, 2015	16.64	17.10	16.26	17.10
5228	NASDAQ	FFIN	Fri, Nov 13, 2015	16.97	17.04	16.64	16.76
5227	NASDAQ	FFIN	Thu, Nov 12, 2015	17.46	17.68	17.12	17.13
5226	NASDAQ	FFIN	Wed, Nov 11, 2015	17.86	17.97	17.55	17.60
5225	NASDAQ	FFIN	Tue, Nov 10, 2015	17.80	18.00	17.67	17.84
5224	NASDAQ	FFIN	Mon, Nov 9, 2015	18.11	18.26	17.78	17.84
5223	NASDAQ	FFIN	Fri, Nov 6, 2015	17.50	18.04	17.21	18.04
5222	NASDAQ	FFIN	Thu, Nov 5, 2015	17.10	17.57	17.09	17.39
5221	NASDAQ	FFIN	Wed, Nov 4, 2015	17.09	17.17	16.66	17.09
5220	NASDAQ	FFIN	Tue, Nov 3, 2015	16.79	17.17	16.78	17.09
5219	NASDAQ	FFIN	Mon, Nov 2, 2015	16.64	17.00	16.58	16.80
5218	NASDAQ	FFIN	Fri, Oct 30, 2015	16.99	17.00	16.44	16.63
5217	NASDAQ	FFIN	Thu, Oct 29, 2015	17.25	17.51	16.90	16.98
5216	NASDAQ	FFIN	Wed, Oct 28, 2015	16.48	17.34	16.48	17.34
5215	NASDAQ	FFIN	Tue, Oct 27, 2015	16.90	16.91	16.40	16.47
5214	NASDAQ	FFIN	Mon, Oct 26, 2015	16.95	16.96	16.66	16.95
5213	NASDAQ	FFIN	Fri, Oct 23, 2015	16.68	17.08	16.34	16.93
5212	NASDAQ	FFIN	Thu, Oct 22, 2015	16.31	16.68	16.31	16.47
5211	NASDAQ	FFIN	Wed, Oct 21, 2015	16.43	16.60	16.19	16.23
5210	NASDAQ	FFIN	Tue, Oct 20, 2015	16.10	16.46	16.03	16.40
5209	NASDAQ	FFIN	Mon, Oct 19, 2015	15.97	16.16	15.92	16.04
5208	NASDAQ	FFIN	Fri, Oct 16, 2015	15.94	16.05	15.64	16.02
5207	NASDAQ	FFIN	Thu, Oct 15, 2015	15.69	15.90	15.24	15.87
5206	NASDAQ	FFIN	Wed, Oct 14, 2015	16.27	16.41	15.52	15.56
5205	NASDAQ	FFIN	Tue, Oct 13, 2015	16.43	16.55	16.17	16.27
5204	NASDAQ	FFIN	Mon, Oct 12, 2015	16.12	16.50	16.04	16.48
5203	NASDAQ	FFIN	Fri, Oct 9, 2015	16.36	16.47	16.05	16.06
5202	NASDAQ	FFIN	Thu, Oct 8, 2015	15.91	16.30	15.86	16.29
5201	NASDAQ	FFIN	Wed, Oct 7, 2015	15.63	16.13	15.57	16.08
5200	NASDAQ	FFIN	Tue, Oct 6, 2015	15.74	15.75	15.36	15.58
5199	NASDAQ	FFIN	Mon, Oct 5, 2015	15.58	15.80	15.58	15.73
5198	NASDAQ	FFIN	Fri, Oct 2, 2015	15.54	15.54	14.90	15.51
5197	NASDAQ	FFIN	Thu, Oct 1, 2015	15.94	15.98	15.51	15.74
5196	NASDAQ	FFIN	Wed, Sep 30, 2015	15.98	15.98	15.72	15.89
5195	NASDAQ	FFIN	Tue, Sep 29, 2015	15.76	15.87	15.59	15.83
5194	NASDAQ	FFIN	Mon, Sep 28, 2015	15.69	15.84	15.68	15.74
5193	NASDAQ	FFIN	Fri, Sep 25, 2015	15.65	16.10	15.50	15.74
5192	NASDAQ	FFIN	Thu, Sep 24, 2015	15.19	15.48	15.17	15.47
5191	NASDAQ	FFIN	Wed, Sep 23, 2015	15.23	15.42	15.14	15.30
5190	NASDAQ	FFIN	Tue, Sep 22, 2015	15.10	15.29	15.04	15.19
5189	NASDAQ	FFIN	Mon, Sep 21, 2015	15.14	15.29	15.01	15.26
5188	NASDAQ	FFIN	Fri, Sep 18, 2015	14.89	15.21	14.81	14.94
5187	NASDAQ	FFIN	Thu, Sep 17, 2015	15.54	15.90	15.07	15.15
5186	NASDAQ	FFIN	Wed, Sep 16, 2015	15.55	15.64	15.34	15.63
5185	NASDAQ	FFIN	Tue, Sep 15, 2015	15.30	15.54	15.24	15.48
5184	NASDAQ	FFIN	Mon, Sep 14, 2015	15.36	15.50	15.15	15.23
5183	NASDAQ	FFIN	Fri, Sep 11, 2015	15.25	15.41	15.12	15.36
5182	NASDAQ	FFIN	Thu, Sep 10, 2015	15.27	15.57	15.27	15.43
5181	NASDAQ	FFIN	Wed, Sep 9, 2015	15.43	15.54	15.24	15.30
5180	NASDAQ	FFIN	Tue, Sep 8, 2015	15.15	15.33	14.97	15.27
5179	NASDAQ	FFIN	Fri, Sep 4, 2015	14.80	14.96	14.70	14.92
5178	NASDAQ	FFIN	Thu, Sep 3, 2015	15.01	15.21	14.98	15.01
5177	NASDAQ	FFIN	Wed, Sep 2, 2015	15.04	15.04	14.67	15.00
5176	NASDAQ	FFIN	Tue, Sep 1, 2015	15.27	15.39	14.76	14.82
5175	NASDAQ	FFIN	Mon, Aug 31, 2015	15.26	15.60	15.18	15.57
5174	NASDAQ	FFIN	Fri, Aug 28, 2015	15.14	15.46	15.13	15.34
5173	NASDAQ	FFIN	Thu, Aug 27, 2015	15.27	15.52	15.10	15.28
5172	NASDAQ	FFIN	Wed, Aug 26, 2015	14.97	15.21	14.71	15.17
5171	NASDAQ	FFIN	Tue, Aug 25, 2015	15.23	15.23	14.61	14.62
5170	NASDAQ	FFIN	Mon, Aug 24, 2015	15.00	15.38	14.77	14.77
5169	NASDAQ	FFIN	Fri, Aug 21, 2015	15.30	15.81	15.19	15.57
5168	NASDAQ	FFIN	Thu, Aug 20, 2015	15.80	15.87	15.48	15.56
5167	NASDAQ	FFIN	Wed, Aug 19, 2015	16.24	16.29	15.94	15.95
5166	NASDAQ	FFIN	Tue, Aug 18, 2015	16.37	16.59	16.22	16.31
5165	NASDAQ	FFIN	Mon, Aug 17, 2015	16.30	16.56	16.18	16.36
5164	NASDAQ	FFIN	Fri, Aug 14, 2015	16.12	16.42	16.05	16.40
5163	NASDAQ	FFIN	Thu, Aug 13, 2015	16.32	16.50	16.13	16.16
5162	NASDAQ	FFIN	Wed, Aug 12, 2015	16.56	16.70	16.14	16.28
5161	NASDAQ	FFIN	Tue, Aug 11, 2015	16.49	16.75	16.41	16.65
5160	NASDAQ	FFIN	Mon, Aug 10, 2015	16.63	16.81	16.52	16.71
5159	NASDAQ	FFIN	Fri, Aug 7, 2015	16.60	16.81	16.40	16.51
5158	NASDAQ	FFIN	Thu, Aug 6, 2015	16.88	16.99	16.57	16.70
5157	NASDAQ	FFIN	Wed, Aug 5, 2015	16.95	17.13	16.76	16.95
5156	NASDAQ	FFIN	Tue, Aug 4, 2015	17.01	17.19	16.78	16.84
5155	NASDAQ	FFIN	Mon, Aug 3, 2015	16.97	17.14	16.72	17.00
5154	NASDAQ	FFIN	Fri, Jul 31, 2015	16.97	17.05	16.68	16.99
5153	NASDAQ	FFIN	Thu, Jul 30, 2015	16.82	17.07	16.72	16.95
5152	NASDAQ	FFIN	Wed, Jul 29, 2015	16.88	17.15	16.75	16.90
5151	NASDAQ	FFIN	Tue, Jul 28, 2015	17.13	17.18	16.88	16.91
5150	NASDAQ	FFIN	Mon, Jul 27, 2015	17.08	17.14	16.80	17.01
5149	NASDAQ	FFIN	Fri, Jul 24, 2015	17.48	17.59	17.14	17.17
5148	NASDAQ	FFIN	Thu, Jul 23, 2015	17.99	18.10	17.45	17.57
5147	NASDAQ	FFIN	Wed, Jul 22, 2015	17.70	18.09	17.65	18.00
5146	NASDAQ	FFIN	Tue, Jul 21, 2015	17.73	17.95	17.67	17.76
5145	NASDAQ	FFIN	Mon, Jul 20, 2015	17.45	17.71	17.26	17.69
5144	NASDAQ	FFIN	Fri, Jul 17, 2015	17.61	17.61	17.10	17.37
5143	NASDAQ	FFIN	Thu, Jul 16, 2015	17.50	17.61	17.35	17.55
5142	NASDAQ	FFIN	Wed, Jul 15, 2015	17.46	17.61	17.29	17.39
5141	NASDAQ	FFIN	Tue, Jul 14, 2015	17.45	17.50	17.30	17.46
5140	NASDAQ	FFIN	Mon, Jul 13, 2015	17.39	17.50	17.33	17.48
5139	NASDAQ	FFIN	Fri, Jul 10, 2015	17.33	17.45	17.18	17.28
5138	NASDAQ	FFIN	Thu, Jul 9, 2015	17.05	17.15	16.76	17.11
5137	NASDAQ	FFIN	Wed, Jul 8, 2015	16.78	16.86	16.50	16.84
5136	NASDAQ	FFIN	Tue, Jul 7, 2015	17.16	17.16	16.59	16.86
5135	NASDAQ	FFIN	Mon, Jul 6, 2015	16.94	17.26	16.86	17.14
5134	NASDAQ	FFIN	Thu, Jul 2, 2015	17.54	17.54	17.07	17.20
5133	NASDAQ	FFIN	Wed, Jul 1, 2015	17.56	17.78	17.32	17.51
5132	NASDAQ	FFIN	Tue, Jun 30, 2015	17.27	17.63	17.27	17.32
5131	NASDAQ	FFIN	Mon, Jun 29, 2015	17.55	17.66	17.20	17.25
5130	NASDAQ	FFIN	Fri, Jun 26, 2015	17.44	17.66	17.32	17.63
5129	NASDAQ	FFIN	Thu, Jun 25, 2015	17.27	17.40	17.08	17.35
5128	NASDAQ	FFIN	Wed, Jun 24, 2015	17.13	17.38	17.02	17.18
5127	NASDAQ	FFIN	Tue, Jun 23, 2015	16.86	17.25	16.86	17.18
5126	NASDAQ	FFIN	Mon, Jun 22, 2015	16.84	17.00	16.72	16.89
5125	NASDAQ	FFIN	Fri, Jun 19, 2015	16.60	16.85	16.47	16.69
5124	NASDAQ	FFIN	Thu, Jun 18, 2015	16.39	16.62	16.15	16.59
5123	NASDAQ	FFIN	Wed, Jun 17, 2015	16.77	16.88	16.26	16.31
5122	NASDAQ	FFIN	Tue, Jun 16, 2015	16.17	16.80	16.13	16.78
5121	NASDAQ	FFIN	Mon, Jun 15, 2015	16.15	16.32	15.95	16.27
5120	NASDAQ	FFIN	Fri, Jun 12, 2015	16.40	16.50	16.16	16.34
5119	NASDAQ	FFIN	Thu, Jun 11, 2015	16.79	16.83	16.32	16.45
5118	NASDAQ	FFIN	Wed, Jun 10, 2015	16.25	17.07	16.18	16.79
5117	NASDAQ	FFIN	Tue, Jun 9, 2015	15.89	16.18	15.76	16.13
5116	NASDAQ	FFIN	Mon, Jun 8, 2015	15.80	16.04	15.80	15.91
5115	NASDAQ	FFIN	Fri, Jun 5, 2015	15.66	15.92	15.62	15.86
5114	NASDAQ	FFIN	Thu, Jun 4, 2015	15.60	15.70	15.41	15.54
5113	NASDAQ	FFIN	Wed, Jun 3, 2015	15.47	15.78	15.45	15.72
5112	NASDAQ	FFIN	Tue, Jun 2, 2015	15.06	15.48	15.02	15.37
5111	NASDAQ	FFIN	Mon, Jun 1, 2015	15.15	15.27	14.97	15.15
5110	NASDAQ	FFIN	Fri, May 29, 2015	15.25	15.25	14.96	15.07
5109	NASDAQ	FFIN	Thu, May 28, 2015	15.00	15.16	14.97	15.16
5108	NASDAQ	FFIN	Wed, May 27, 2015	14.80	15.10	14.68	15.07
5107	NASDAQ	FFIN	Tue, May 26, 2015	14.72	14.79	14.58	14.76
5106	NASDAQ	FFIN	Fri, May 22, 2015	15.00	15.04	14.75	14.76
5105	NASDAQ	FFIN	Thu, May 21, 2015	15.08	15.19	14.90	15.01
5104	NASDAQ	FFIN	Wed, May 20, 2015	15.17	15.17	14.98	15.11
5103	NASDAQ	FFIN	Tue, May 19, 2015	14.96	15.14	14.85	15.11
5102	NASDAQ	FFIN	Mon, May 18, 2015	14.67	15.00	14.64	15.00
5101	NASDAQ	FFIN	Fri, May 15, 2015	14.94	14.96	14.45	14.66
5100	NASDAQ	FFIN	Thu, May 14, 2015	14.96	15.11	14.81	14.97
5099	NASDAQ	FFIN	Wed, May 13, 2015	14.84	14.96	14.75	14.89
5098	NASDAQ	FFIN	Tue, May 12, 2015	14.69	14.88	14.50	14.83
5097	NASDAQ	FFIN	Mon, May 11, 2015	14.60	14.84	14.47	14.75
5096	NASDAQ	FFIN	Fri, May 8, 2015	14.78	14.80	14.51	14.60
5095	NASDAQ	FFIN	Thu, May 7, 2015	14.66	14.84	14.51	14.62
5094	NASDAQ	FFIN	Wed, May 6, 2015	14.67	14.81	14.53	14.79
5093	NASDAQ	FFIN	Tue, May 5, 2015	14.62	14.80	14.47	14.64
5092	NASDAQ	FFIN	Mon, May 4, 2015	14.59	14.77	14.59	14.70
5091	NASDAQ	FFIN	Fri, May 1, 2015	14.55	14.71	14.30	14.52
5090	NASDAQ	FFIN	Thu, Apr 30, 2015	14.77	14.95	14.43	14.48
5089	NASDAQ	FFIN	Wed, Apr 29, 2015	14.89	15.00	14.73	14.86
5088	NASDAQ	FFIN	Tue, Apr 28, 2015	14.53	14.92	14.53	14.89
5087	NASDAQ	FFIN	Mon, Apr 27, 2015	14.52	14.67	14.32	14.52
5086	NASDAQ	FFIN	Fri, Apr 24, 2015	14.59	14.60	14.34	14.43
5085	NASDAQ	FFIN	Thu, Apr 23, 2015	14.53	14.70	14.40	14.65
5084	NASDAQ	FFIN	Wed, Apr 22, 2015	14.47	14.63	14.27	14.63
5083	NASDAQ	FFIN	Tue, Apr 21, 2015	14.66	14.74	14.46	14.47
5082	NASDAQ	FFIN	Mon, Apr 20, 2015	14.40	14.70	14.35	14.59
5081	NASDAQ	FFIN	Fri, Apr 17, 2015	14.30	14.77	14.25	14.34
5080	NASDAQ	FFIN	Thu, Apr 16, 2015	14.39	14.47	14.21	14.37
5079	NASDAQ	FFIN	Wed, Apr 15, 2015	14.16	14.69	14.10	14.46
5078	NASDAQ	FFIN	Tue, Apr 14, 2015	14.19	14.21	14.02	14.13
5077	NASDAQ	FFIN	Mon, Apr 13, 2015	13.98	14.24	13.94	14.22
5076	NASDAQ	FFIN	Fri, Apr 10, 2015	14.04	14.04	13.87	13.99
5075	NASDAQ	FFIN	Thu, Apr 9, 2015	13.97	14.09	13.75	13.97
5074	NASDAQ	FFIN	Wed, Apr 8, 2015	13.92	14.08	13.84	13.95
5073	NASDAQ	FFIN	Tue, Apr 7, 2015	13.99	14.08	13.82	13.95
5072	NASDAQ	FFIN	Mon, Apr 6, 2015	13.75	14.15	13.66	13.98
5071	NASDAQ	FFIN	Thu, Apr 2, 2015	13.83	14.05	13.82	13.89
5070	NASDAQ	FFIN	Wed, Apr 1, 2015	13.78	13.92	13.58	13.77
5069	NASDAQ	FFIN	Tue, Mar 31, 2015	14.20	14.20	13.78	13.82
5068	NASDAQ	FFIN	Mon, Mar 30, 2015	14.05	14.39	13.98	14.32
5067	NASDAQ	FFIN	Fri, Mar 27, 2015	13.92	14.06	13.65	14.00
5066	NASDAQ	FFIN	Thu, Mar 26, 2015	13.75	13.89	13.60	13.87
5065	NASDAQ	FFIN	Wed, Mar 25, 2015	14.13	14.36	13.78	13.79
5064	NASDAQ	FFIN	Tue, Mar 24, 2015	14.05	14.63	13.98	14.12
5063	NASDAQ	FFIN	Mon, Mar 23, 2015	14.20	14.35	14.05	14.12
5062	NASDAQ	FFIN	Fri, Mar 20, 2015	13.81	14.24	13.74	14.22
5061	NASDAQ	FFIN	Thu, Mar 19, 2015	13.77	13.83	13.45	13.79
5060	NASDAQ	FFIN	Wed, Mar 18, 2015	13.89	14.19	13.73	13.83
5059	NASDAQ	FFIN	Tue, Mar 17, 2015	13.71	13.97	13.62	13.93
5058	NASDAQ	FFIN	Mon, Mar 16, 2015	13.97	13.97	13.67	13.73
5057	NASDAQ	FFIN	Fri, Mar 13, 2015	13.95	13.95	13.50	13.87
5056	NASDAQ	FFIN	Thu, Mar 12, 2015	13.55	13.97	13.43	13.95
5055	NASDAQ	FFIN	Wed, Mar 11, 2015	13.41	13.54	13.38	13.46
5054	NASDAQ	FFIN	Tue, Mar 10, 2015	13.35	13.45	13.22	13.42
5053	NASDAQ	FFIN	Mon, Mar 9, 2015	13.29	13.46	13.19	13.40
5052	NASDAQ	FFIN	Fri, Mar 6, 2015	13.04	13.55	13.04	13.30
5051	NASDAQ	FFIN	Thu, Mar 5, 2015	12.94	13.23	12.76	13.16
5050	NASDAQ	FFIN	Wed, Mar 4, 2015	12.97	13.05	12.89	12.93
5049	NASDAQ	FFIN	Tue, Mar 3, 2015	13.15	13.20	13.01	13.04
5048	NASDAQ	FFIN	Mon, Mar 2, 2015	13.13	13.31	13.05	13.21
5047	NASDAQ	FFIN	Fri, Feb 27, 2015	13.38	13.42	13.13	13.14
5046	NASDAQ	FFIN	Thu, Feb 26, 2015	13.23	13.38	13.14	13.38
5045	NASDAQ	FFIN	Wed, Feb 25, 2015	13.48	13.50	13.24	13.27
5044	NASDAQ	FFIN	Tue, Feb 24, 2015	13.10	13.50	13.07	13.45
5043	NASDAQ	FFIN	Mon, Feb 23, 2015	13.03	13.07	12.84	13.07
5042	NASDAQ	FFIN	Fri, Feb 20, 2015	12.95	13.08	12.68	13.04
5041	NASDAQ	FFIN	Thu, Feb 19, 2015	13.03	13.13	12.82	12.96
5040	NASDAQ	FFIN	Wed, Feb 18, 2015	13.32	13.40	13.01	13.08
5039	NASDAQ	FFIN	Tue, Feb 17, 2015	13.27	13.41	13.15	13.39
5038	NASDAQ	FFIN	Fri, Feb 13, 2015	13.09	13.29	13.08	13.24
5037	NASDAQ	FFIN	Thu, Feb 12, 2015	12.95	13.14	12.92	13.10
5036	NASDAQ	FFIN	Wed, Feb 11, 2015	12.89	12.98	12.77	12.86
5035	NASDAQ	FFIN	Tue, Feb 10, 2015	12.85	13.14	12.70	12.95
5034	NASDAQ	FFIN	Mon, Feb 9, 2015	13.36	13.38	13.00	13.06
5033	NASDAQ	FFIN	Fri, Feb 6, 2015	13.35	13.60	13.26	13.45
5032	NASDAQ	FFIN	Thu, Feb 5, 2015	13.06	13.34	12.97	13.29
5031	NASDAQ	FFIN	Wed, Feb 4, 2015	13.10	13.21	12.94	12.97
5030	NASDAQ	FFIN	Tue, Feb 3, 2015	12.87	13.37	12.87	13.15
5029	NASDAQ	FFIN	Mon, Feb 2, 2015	12.38	12.90	12.38	12.83
5028	NASDAQ	FFIN	Fri, Jan 30, 2015	12.51	12.63	12.34	12.35
5027	NASDAQ	FFIN	Thu, Jan 29, 2015	12.54	12.67	12.40	12.63
5026	NASDAQ	FFIN	Wed, Jan 28, 2015	13.02	13.31	12.50	12.54
5025	NASDAQ	FFIN	Tue, Jan 27, 2015	12.66	13.00	12.61	12.92
5024	NASDAQ	FFIN	Mon, Jan 26, 2015	12.87	12.96	12.65	12.83
5023	NASDAQ	FFIN	Fri, Jan 23, 2015	12.88	13.15	12.83	12.89
5022	NASDAQ	FFIN	Thu, Jan 22, 2015	12.40	12.87	12.33	12.81
5021	NASDAQ	FFIN	Wed, Jan 21, 2015	12.39	12.59	12.23	12.28
5020	NASDAQ	FFIN	Tue, Jan 20, 2015	12.67	12.70	12.38	12.41
5019	NASDAQ	FFIN	Fri, Jan 16, 2015	12.50	12.77	12.50	12.64
5018	NASDAQ	FFIN	Thu, Jan 15, 2015	12.79	12.89	12.51	12.52
5017	NASDAQ	FFIN	Wed, Jan 14, 2015	12.76	12.81	12.47	12.81
5016	NASDAQ	FFIN	Tue, Jan 13, 2015	13.00	13.23	12.66	12.91
5015	NASDAQ	FFIN	Mon, Jan 12, 2015	13.20	13.22	12.85	12.95
5014	NASDAQ	FFIN	Fri, Jan 9, 2015	13.74	13.75	13.12	13.18
5013	NASDAQ	FFIN	Thu, Jan 8, 2015	13.95	14.01	13.65	13.76
5012	NASDAQ	FFIN	Wed, Jan 7, 2015	13.96	14.14	13.54	13.77
5011	NASDAQ	FFIN	Tue, Jan 6, 2015	14.34	14.35	13.80	13.87
5010	NASDAQ	FFIN	Mon, Jan 5, 2015	14.62	14.66	14.27	14.34
5009	NASDAQ	FFIN	Fri, Jan 2, 2015	15.09	15.09	14.46	14.77
5008	NASDAQ	FFIN	Wed, Dec 31, 2014	15.17	15.21	14.90	14.94
5007	NASDAQ	FFIN	Tue, Dec 30, 2014	15.27	15.41	15.16	15.17
5006	NASDAQ	FFIN	Mon, Dec 29, 2014	15.03	15.44	14.96	15.34
5005	NASDAQ	FFIN	Fri, Dec 26, 2014	15.04	15.04	14.89	15.01
5004	NASDAQ	FFIN	Wed, Dec 24, 2014	14.99	15.08	14.74	14.94
5003	NASDAQ	FFIN	Tue, Dec 23, 2014	15.07	15.17	14.89	15.01
5002	NASDAQ	FFIN	Mon, Dec 22, 2014	14.91	15.03	14.73	14.98
5001	NASDAQ	FFIN	Fri, Dec 19, 2014	15.04	15.08	14.63	14.93
5000	NASDAQ	FFIN	Thu, Dec 18, 2014	15.07	15.11	14.85	15.08
4999	NASDAQ	FFIN	Wed, Dec 17, 2014	14.59	14.85	14.44	14.85
4998	NASDAQ	FFIN	Tue, Dec 16, 2014	14.30	14.86	14.27	14.57
4997	NASDAQ	FFIN	Mon, Dec 15, 2014	14.60	14.71	14.29	14.34
4996	NASDAQ	FFIN	Fri, Dec 12, 2014	14.53	14.68	14.40	14.48
4995	NASDAQ	FFIN	Thu, Dec 11, 2014	14.71	14.88	14.64	14.71
4994	NASDAQ	FFIN	Wed, Dec 10, 2014	15.15	15.28	14.70	14.72
4993	NASDAQ	FFIN	Tue, Dec 9, 2014	14.77	15.26	14.77	15.23
4992	NASDAQ	FFIN	Mon, Dec 8, 2014	15.15	15.31	14.89	14.96
4991	NASDAQ	FFIN	Fri, Dec 5, 2014	14.97	15.51	14.96	15.24
4990	NASDAQ	FFIN	Thu, Dec 4, 2014	15.00	15.19	14.88	14.96
4989	NASDAQ	FFIN	Wed, Dec 3, 2014	14.82	15.11	14.80	14.97
4988	NASDAQ	FFIN	Tue, Dec 2, 2014	14.60	15.06	14.56	14.90
4987	NASDAQ	FFIN	Mon, Dec 1, 2014	15.08	15.08	14.50	14.53
4986	NASDAQ	FFIN	Fri, Nov 28, 2014	15.60	15.60	15.01	15.09
4985	NASDAQ	FFIN	Wed, Nov 26, 2014	15.49	15.60	15.45	15.55
4984	NASDAQ	FFIN	Tue, Nov 25, 2014	15.61	15.64	15.44	15.52
4983	NASDAQ	FFIN	Mon, Nov 24, 2014	15.38	15.58	15.34	15.56
4982	NASDAQ	FFIN	Fri, Nov 21, 2014	15.75	15.76	15.27	15.32
4981	NASDAQ	FFIN	Thu, Nov 20, 2014	15.26	15.51	15.25	15.47
4980	NASDAQ	FFIN	Wed, Nov 19, 2014	15.67	15.67	15.22	15.37
4979	NASDAQ	FFIN	Tue, Nov 18, 2014	15.68	15.79	15.59	15.70
4978	NASDAQ	FFIN	Mon, Nov 17, 2014	15.83	15.84	15.65	15.66
4977	NASDAQ	FFIN	Fri, Nov 14, 2014	15.93	15.99	15.77	15.90
4976	NASDAQ	FFIN	Thu, Nov 13, 2014	16.16	16.17	16.05	16.04
4975	NASDAQ	FFIN	Wed, Nov 12, 2014	15.75	16.15	15.75	16.10
4974	NASDAQ	FFIN	Tue, Nov 11, 2014	15.90	15.91	15.75	15.82
4973	NASDAQ	FFIN	Mon, Nov 10, 2014	15.84	15.95	15.76	15.94
4972	NASDAQ	FFIN	Fri, Nov 7, 2014	15.79	15.88	15.61	15.84
4971	NASDAQ	FFIN	Thu, Nov 6, 2014	15.82	15.85	15.70	15.81
4970	NASDAQ	FFIN	Wed, Nov 5, 2014	15.86	15.95	15.66	15.82
4969	NASDAQ	FFIN	Tue, Nov 4, 2014	15.74	15.95	15.59	15.76
4968	NASDAQ	FFIN	Mon, Nov 3, 2014	15.98	15.99	15.77	15.84
4967	NASDAQ	FFIN	Fri, Oct 31, 2014	15.84	15.99	15.46	15.89
4966	NASDAQ	FFIN	Thu, Oct 30, 2014	15.32	15.61	15.08	15.50
4965	NASDAQ	FFIN	Wed, Oct 29, 2014	15.08	15.50	14.97	15.34
4964	NASDAQ	FFIN	Tue, Oct 28, 2014	14.80	15.17	14.68	15.14
4963	NASDAQ	FFIN	Mon, Oct 27, 2014	14.39	14.70	14.36	14.68
4962	NASDAQ	FFIN	Fri, Oct 24, 2014	14.49	14.63	14.40	14.51
4961	NASDAQ	FFIN	Thu, Oct 23, 2014	14.44	14.67	14.32	14.45
4960	NASDAQ	FFIN	Wed, Oct 22, 2014	14.45	14.51	14.26	14.27
4959	NASDAQ	FFIN	Tue, Oct 21, 2014	14.07	15.34	13.79	14.45
4958	NASDAQ	FFIN	Mon, Oct 20, 2014	13.94	14.17	13.75	14.00
4957	NASDAQ	FFIN	Fri, Oct 17, 2014	15.48	15.48	13.95	14.05
4956	NASDAQ	FFIN	Thu, Oct 16, 2014	13.51	13.99	13.29	13.91
4955	NASDAQ	FFIN	Wed, Oct 15, 2014	14.06	14.11	13.58	13.70
4954	NASDAQ	FFIN	Tue, Oct 14, 2014	14.27	14.46	14.23	14.33
4953	NASDAQ	FFIN	Mon, Oct 13, 2014	13.88	14.30	13.87	14.14
4952	NASDAQ	FFIN	Fri, Oct 10, 2014	13.80	14.10	13.80	13.87
4951	NASDAQ	FFIN	Thu, Oct 9, 2014	14.12	14.20	13.85	13.90
4950	NASDAQ	FFIN	Wed, Oct 8, 2014	13.80	14.19	13.80	14.17
4949	NASDAQ	FFIN	Tue, Oct 7, 2014	13.89	13.95	13.76	13.79
4948	NASDAQ	FFIN	Mon, Oct 6, 2014	14.14	14.14	13.94	14.00
4947	NASDAQ	FFIN	Fri, Oct 3, 2014	14.26	14.35	14.10	14.12
4946	NASDAQ	FFIN	Thu, Oct 2, 2014	13.78	14.14	13.70	14.08
4945	NASDAQ	FFIN	Wed, Oct 1, 2014	13.90	14.02	13.69	13.77
4944	NASDAQ	FFIN	Tue, Sep 30, 2014	14.07	14.11	13.86	13.90
4943	NASDAQ	FFIN	Mon, Sep 29, 2014	13.97	14.13	13.94	14.07
4942	NASDAQ	FFIN	Fri, Sep 26, 2014	14.13	14.39	13.97	14.08
4941	NASDAQ	FFIN	Thu, Sep 25, 2014	14.24	14.24	13.96	14.03
4940	NASDAQ	FFIN	Wed, Sep 24, 2014	14.11	14.26	14.02	14.22
4939	NASDAQ	FFIN	Tue, Sep 23, 2014	14.30	14.41	14.12	14.12
4938	NASDAQ	FFIN	Mon, Sep 22, 2014	14.48	14.73	14.33	14.33
4937	NASDAQ	FFIN	Fri, Sep 19, 2014	14.94	15.16	14.43	14.59
4936	NASDAQ	FFIN	Thu, Sep 18, 2014	14.84	15.28	14.68	15.00
4935	NASDAQ	FFIN	Wed, Sep 17, 2014	14.76	15.00	14.57	14.80
4934	NASDAQ	FFIN	Tue, Sep 16, 2014	14.75	14.85	14.61	14.74
4933	NASDAQ	FFIN	Mon, Sep 15, 2014	14.94	15.03	14.68	14.76
4932	NASDAQ	FFIN	Fri, Sep 12, 2014	15.04	15.21	14.80	14.92
4931	NASDAQ	FFIN	Thu, Sep 11, 2014	14.78	15.04	14.78	15.01
4930	NASDAQ	FFIN	Wed, Sep 10, 2014	14.72	14.99	14.72	14.93
4929	NASDAQ	FFIN	Tue, Sep 9, 2014	14.90	14.90	14.67	14.70
4928	NASDAQ	FFIN	Mon, Sep 8, 2014	14.82	15.00	14.67	14.95
4927	NASDAQ	FFIN	Fri, Sep 5, 2014	14.71	14.87	14.60	14.79
4926	NASDAQ	FFIN	Thu, Sep 4, 2014	14.93	15.10	14.73	14.79
4925	NASDAQ	FFIN	Wed, Sep 3, 2014	14.91	14.98	14.75	14.89
4924	NASDAQ	FFIN	Tue, Sep 2, 2014	14.81	14.95	14.74	14.88
4923	NASDAQ	FFIN	Fri, Aug 29, 2014	14.61	14.72	14.54	14.70
4922	NASDAQ	FFIN	Thu, Aug 28, 2014	14.80	14.86	14.61	14.62
4921	NASDAQ	FFIN	Wed, Aug 27, 2014	15.09	15.09	14.86	14.87
4920	NASDAQ	FFIN	Tue, Aug 26, 2014	14.95	15.10	14.79	15.06
4919	NASDAQ	FFIN	Mon, Aug 25, 2014	15.06	15.19	14.78	14.91
4918	NASDAQ	FFIN	Fri, Aug 22, 2014	14.92	15.09	14.86	14.99
4917	NASDAQ	FFIN	Thu, Aug 21, 2014	14.72	15.02	14.53	14.92
4916	NASDAQ	FFIN	Wed, Aug 20, 2014	14.83	14.83	14.60	14.75
4915	NASDAQ	FFIN	Tue, Aug 19, 2014	14.94	14.99	14.73	14.89
4914	NASDAQ	FFIN	Mon, Aug 18, 2014	14.75	15.00	14.67	14.95
4913	NASDAQ	FFIN	Fri, Aug 15, 2014	14.82	14.86	14.38	14.56
4912	NASDAQ	FFIN	Thu, Aug 14, 2014	14.71	14.92	14.62	14.64
4911	NASDAQ	FFIN	Wed, Aug 13, 2014	14.69	15.00	14.67	14.77
4910	NASDAQ	FFIN	Tue, Aug 12, 2014	14.69	14.82	14.55	14.66
4909	NASDAQ	FFIN	Mon, Aug 11, 2014	14.80	15.00	14.65	14.78
4908	NASDAQ	FFIN	Fri, Aug 8, 2014	14.58	14.78	14.57	14.74
4907	NASDAQ	FFIN	Thu, Aug 7, 2014	14.75	14.86	14.49	14.59
4906	NASDAQ	FFIN	Wed, Aug 6, 2014	14.46	14.81	14.46	14.70
4905	NASDAQ	FFIN	Tue, Aug 5, 2014	14.38	14.65	14.35	14.53
4904	NASDAQ	FFIN	Mon, Aug 4, 2014	14.46	14.65	14.19	14.46
4903	NASDAQ	FFIN	Fri, Aug 1, 2014	14.72	14.76	14.28	14.35
4902	NASDAQ	FFIN	Thu, Jul 31, 2014	14.80	14.99	14.67	14.69
4901	NASDAQ	FFIN	Wed, Jul 30, 2014	14.92	15.10	14.75	15.00
4900	NASDAQ	FFIN	Tue, Jul 29, 2014	14.67	14.86	14.65	14.79
4899	NASDAQ	FFIN	Mon, Jul 28, 2014	14.91	14.91	14.58	14.66
4898	NASDAQ	FFIN	Fri, Jul 25, 2014	14.82	15.03	14.82	14.89
4897	NASDAQ	FFIN	Thu, Jul 24, 2014	14.92	15.12	14.87	14.98
4896	NASDAQ	FFIN	Wed, Jul 23, 2014	14.90	14.99	14.76	14.86
4895	NASDAQ	FFIN	Tue, Jul 22, 2014	14.98	15.10	14.78	14.88
4894	NASDAQ	FFIN	Mon, Jul 21, 2014	14.99	15.09	14.80	14.91
4893	NASDAQ	FFIN	Fri, Jul 18, 2014	14.91	15.32	14.91	15.09
4892	NASDAQ	FFIN	Thu, Jul 17, 2014	15.25	15.25	14.82	14.91
4891	NASDAQ	FFIN	Wed, Jul 16, 2014	15.57	15.57	15.24	15.27
4890	NASDAQ	FFIN	Tue, Jul 15, 2014	15.41	15.52	15.28	15.45
4889	NASDAQ	FFIN	Mon, Jul 14, 2014	15.59	15.66	15.28	15.35
4888	NASDAQ	FFIN	Fri, Jul 11, 2014	15.37	15.47	15.25	15.36
4887	NASDAQ	FFIN	Thu, Jul 10, 2014	15.30	15.56	15.30	15.42
4886	NASDAQ	FFIN	Wed, Jul 9, 2014	15.57	15.71	15.49	15.61
4885	NASDAQ	FFIN	Tue, Jul 8, 2014	15.78	15.91	15.42	15.49
4884	NASDAQ	FFIN	Mon, Jul 7, 2014	15.95	16.04	15.79	15.80
4883	NASDAQ	FFIN	Thu, Jul 3, 2014	15.92	16.08	15.90	15.99
4882	NASDAQ	FFIN	Wed, Jul 2, 2014	15.98	16.08	15.70	15.76
4881	NASDAQ	FFIN	Tue, Jul 1, 2014	15.73	16.27	15.73	16.01
4880	NASDAQ	FFIN	Mon, Jun 30, 2014	15.67	15.74	15.51	15.69
4879	NASDAQ	FFIN	Fri, Jun 27, 2014	15.51	15.87	15.49	15.73
4878	NASDAQ	FFIN	Thu, Jun 26, 2014	15.72	15.74	15.47	15.66
4877	NASDAQ	FFIN	Wed, Jun 25, 2014	15.49	15.75	15.23	15.70
4876	NASDAQ	FFIN	Tue, Jun 24, 2014	15.70	15.93	15.54	15.55
4875	NASDAQ	FFIN	Mon, Jun 23, 2014	15.84	15.89	15.69	15.72
4874	NASDAQ	FFIN	Fri, Jun 20, 2014	15.95	16.01	15.72	15.83
4873	NASDAQ	FFIN	Thu, Jun 19, 2014	15.93	15.96	15.70	15.84
4872	NASDAQ	FFIN	Wed, Jun 18, 2014	15.73	16.02	15.64	15.91
4871	NASDAQ	FFIN	Tue, Jun 17, 2014	15.39	15.84	15.34	15.77
4870	NASDAQ	FFIN	Mon, Jun 16, 2014	15.58	15.82	15.34	15.43
4869	NASDAQ	FFIN	Fri, Jun 13, 2014	15.79	15.94	15.57	15.61
4868	NASDAQ	FFIN	Thu, Jun 12, 2014	15.74	15.89	15.59	15.71
4867	NASDAQ	FFIN	Wed, Jun 11, 2014	15.95	16.08	15.75	15.85
4866	NASDAQ	FFIN	Tue, Jun 10, 2014	16.08	16.15	15.92	16.05
4865	NASDAQ	FFIN	Mon, Jun 9, 2014	15.75	16.13	15.75	16.12
4864	NASDAQ	FFIN	Fri, Jun 6, 2014	15.68	15.83	15.58	15.77
4863	NASDAQ	FFIN	Thu, Jun 5, 2014	15.17	15.58	15.07	15.56
4862	NASDAQ	FFIN	Wed, Jun 4, 2014	15.10	15.38	15.10	15.18
4861	NASDAQ	FFIN	Tue, Jun 3, 2014	15.01	15.38	15.01	15.10
4860	NASDAQ	FFIN	Mon, Jun 2, 2014	14.89	15.06	14.66	14.94
4859	NASDAQ	FFIN	Fri, May 30, 2014	14.92	15.09	14.83	14.87
4858	NASDAQ	FFIN	Thu, May 29, 2014	15.00	15.07	14.77	14.88
4857	NASDAQ	FFIN	Wed, May 28, 2014	15.05	15.06	14.83	14.96
4856	NASDAQ	FFIN	Tue, May 27, 2014	14.89	15.18	14.81	15.10
4855	NASDAQ	FFIN	Fri, May 23, 2014	14.73	14.85	14.63	14.75
4854	NASDAQ	FFIN	Thu, May 22, 2014	14.66	14.70	14.58	14.68
4853	NASDAQ	FFIN	Wed, May 21, 2014	14.61	14.74	14.37	14.61
4852	NASDAQ	FFIN	Tue, May 20, 2014	14.77	14.77	14.44	14.56
4851	NASDAQ	FFIN	Mon, May 19, 2014	14.55	14.86	14.55	14.84
4850	NASDAQ	FFIN	Fri, May 16, 2014	14.51	14.58	14.34	14.56
4849	NASDAQ	FFIN	Thu, May 15, 2014	14.50	14.64	14.25	14.54
4848	NASDAQ	FFIN	Wed, May 14, 2014	14.84	15.00	14.51	14.59
4847	NASDAQ	FFIN	Tue, May 13, 2014	15.06	15.14	14.85	14.89
4846	NASDAQ	FFIN	Mon, May 12, 2014	14.78	15.08	14.64	15.06
4845	NASDAQ	FFIN	Fri, May 9, 2014	14.36	14.69	14.26	14.69
4844	NASDAQ	FFIN	Thu, May 8, 2014	14.62	14.75	14.37	14.42
4843	NASDAQ	FFIN	Wed, May 7, 2014	14.46	14.62	14.24	14.59
4842	NASDAQ	FFIN	Tue, May 6, 2014	14.56	14.68	14.38	14.39
4841	NASDAQ	FFIN	Mon, May 5, 2014	14.53	14.76	14.44	14.62
4840	NASDAQ	FFIN	Fri, May 2, 2014	14.65	15.01	14.38	14.68
4839	NASDAQ	FFIN	Thu, May 1, 2014	14.74	15.33	14.50	14.66
4838	NASDAQ	FFIN	Wed, Apr 30, 2014	14.65	15.39	14.56	14.78
4837	NASDAQ	FFIN	Tue, Apr 29, 2014	14.94	15.00	14.61	14.65
4836	NASDAQ	FFIN	Mon, Apr 28, 2014	14.93	15.04	14.70	14.83
4835	NASDAQ	FFIN	Fri, Apr 25, 2014	15.10	15.21	14.81	14.87
4834	NASDAQ	FFIN	Thu, Apr 24, 2014	15.47	15.50	15.07	15.12
4833	NASDAQ	FFIN	Wed, Apr 23, 2014	15.07	15.40	15.03	15.38
4832	NASDAQ	FFIN	Tue, Apr 22, 2014	15.04	15.18	14.89	15.10
4831	NASDAQ	FFIN	Mon, Apr 21, 2014	14.73	14.86	14.55	14.79
4830	NASDAQ	FFIN	Thu, Apr 17, 2014	14.51	14.70	14.45	14.60
4829	NASDAQ	FFIN	Wed, Apr 16, 2014	14.66	14.68	14.45	14.51
4828	NASDAQ	FFIN	Tue, Apr 15, 2014	14.66	14.77	14.32	14.53
4827	NASDAQ	FFIN	Mon, Apr 14, 2014	14.69	14.75	14.46	14.61
4826	NASDAQ	FFIN	Fri, Apr 11, 2014	14.41	14.74	14.39	14.51
4825	NASDAQ	FFIN	Thu, Apr 10, 2014	14.97	14.97	14.48	14.58
4824	NASDAQ	FFIN	Wed, Apr 9, 2014	15.13	15.15	14.90	15.00
4823	NASDAQ	FFIN	Tue, Apr 8, 2014	15.10	15.26	15.01	15.09
4822	NASDAQ	FFIN	Mon, Apr 7, 2014	15.26	15.49	15.00	15.10
4821	NASDAQ	FFIN	Fri, Apr 4, 2014	15.84	15.92	15.26	15.27
4820	NASDAQ	FFIN	Thu, Apr 3, 2014	15.81	15.83	15.58	15.78
4819	NASDAQ	FFIN	Wed, Apr 2, 2014	15.82	15.82	15.54	15.77
4818	NASDAQ	FFIN	Tue, Apr 1, 2014	15.51	15.85	15.30	15.83
4817	NASDAQ	FFIN	Mon, Mar 31, 2014	15.28	15.55	15.24	15.45
4816	NASDAQ	FFIN	Fri, Mar 28, 2014	15.24	15.45	15.13	15.15
4815	NASDAQ	FFIN	Thu, Mar 27, 2014	15.57	15.88	15.21	15.25
4814	NASDAQ	FFIN	Wed, Mar 26, 2014	15.92	15.92	15.50	15.52
4813	NASDAQ	FFIN	Tue, Mar 25, 2014	15.86	15.97	15.78	15.82
4812	NASDAQ	FFIN	Mon, Mar 24, 2014	15.87	15.92	15.69	15.77
4811	NASDAQ	FFIN	Fri, Mar 21, 2014	16.11	16.20	15.79	15.82
4810	NASDAQ	FFIN	Thu, Mar 20, 2014	15.52	16.05	15.52	16.01
4809	NASDAQ	FFIN	Wed, Mar 19, 2014	15.48	15.78	15.34	15.60
4808	NASDAQ	FFIN	Tue, Mar 18, 2014	15.35	15.53	15.30	15.50
4807	NASDAQ	FFIN	Mon, Mar 17, 2014	15.17	15.40	15.17	15.35
4806	NASDAQ	FFIN	Fri, Mar 14, 2014	15.07	15.35	14.94	15.02
4805	NASDAQ	FFIN	Thu, Mar 13, 2014	15.43	15.46	15.09	15.17
4804	NASDAQ	FFIN	Wed, Mar 12, 2014	15.49	15.56	15.24	15.32
4803	NASDAQ	FFIN	Tue, Mar 11, 2014	15.90	15.90	15.58	15.65
4802	NASDAQ	FFIN	Mon, Mar 10, 2014	15.85	15.96	15.78	15.91
4801	NASDAQ	FFIN	Fri, Mar 7, 2014	15.89	16.01	15.85	15.89
4800	NASDAQ	FFIN	Thu, Mar 6, 2014	15.56	15.80	15.56	15.75
4799	NASDAQ	FFIN	Wed, Mar 5, 2014	15.53	15.63	15.27	15.55
4798	NASDAQ	FFIN	Tue, Mar 4, 2014	15.24	15.67	15.04	15.58
4797	NASDAQ	FFIN	Mon, Mar 3, 2014	15.02	15.21	14.82	15.03
4796	NASDAQ	FFIN	Fri, Feb 28, 2014	15.04	15.37	14.85	15.12
4795	NASDAQ	FFIN	Thu, Feb 27, 2014	14.96	15.04	14.91	15.00
4794	NASDAQ	FFIN	Wed, Feb 26, 2014	14.85	15.22	14.70	15.01
4793	NASDAQ	FFIN	Tue, Feb 25, 2014	14.89	14.99	14.76	14.80
4792	NASDAQ	FFIN	Mon, Feb 24, 2014	14.73	15.01	14.73	14.85
4791	NASDAQ	FFIN	Fri, Feb 21, 2014	14.55	14.80	14.51	14.57
4790	NASDAQ	FFIN	Thu, Feb 20, 2014	14.47	14.68	14.30	14.48
4789	NASDAQ	FFIN	Wed, Feb 19, 2014	14.90	14.96	14.43	14.46
4788	NASDAQ	FFIN	Tue, Feb 18, 2014	14.90	15.16	14.85	14.96
4787	NASDAQ	FFIN	Fri, Feb 14, 2014	14.91	14.95	14.72	14.89
4786	NASDAQ	FFIN	Thu, Feb 13, 2014	14.73	14.97	14.67	14.91
4785	NASDAQ	FFIN	Wed, Feb 12, 2014	14.86	15.07	14.71	14.84
4784	NASDAQ	FFIN	Tue, Feb 11, 2014	14.80	14.94	14.68	14.89
4783	NASDAQ	FFIN	Mon, Feb 10, 2014	14.71	14.82	14.60	14.76
4782	NASDAQ	FFIN	Fri, Feb 7, 2014	14.78	14.94	14.54	14.75
4781	NASDAQ	FFIN	Thu, Feb 6, 2014	14.73	14.89	14.63	14.78
4780	NASDAQ	FFIN	Wed, Feb 5, 2014	14.86	14.97	14.68	14.73
4779	NASDAQ	FFIN	Tue, Feb 4, 2014	14.77	15.17	14.72	14.90
4778	NASDAQ	FFIN	Mon, Feb 3, 2014	15.29	15.41	14.75	14.75
4777	NASDAQ	FFIN	Fri, Jan 31, 2014	15.34	15.69	15.28	15.29
4776	NASDAQ	FFIN	Thu, Jan 30, 2014	15.61	15.75	15.45	15.64
4775	NASDAQ	FFIN	Wed, Jan 29, 2014	15.69	15.83	15.41	15.46
4774	NASDAQ	FFIN	Tue, Jan 28, 2014	15.97	16.13	15.77	15.85
4773	NASDAQ	FFIN	Mon, Jan 27, 2014	16.26	16.28	15.97	15.97
4772	NASDAQ	FFIN	Fri, Jan 24, 2014	16.09	16.44	16.04	16.25
4771	NASDAQ	FFIN	Thu, Jan 23, 2014	16.48	16.48	16.11	16.33
4770	NASDAQ	FFIN	Wed, Jan 22, 2014	16.47	16.74	16.38	16.57
4769	NASDAQ	FFIN	Tue, Jan 21, 2014	16.30	16.61	16.25	16.49
4768	NASDAQ	FFIN	Fri, Jan 17, 2014	15.97	16.18	15.96	16.16
4767	NASDAQ	FFIN	Thu, Jan 16, 2014	16.17	16.20	15.93	16.00
4766	NASDAQ	FFIN	Wed, Jan 15, 2014	16.28	16.33	16.14	16.17
4765	NASDAQ	FFIN	Tue, Jan 14, 2014	16.36	16.49	16.13	16.28
4764	NASDAQ	FFIN	Mon, Jan 13, 2014	16.26	16.45	16.12	16.29
4763	NASDAQ	FFIN	Fri, Jan 10, 2014	16.50	16.56	16.19	16.35
4762	NASDAQ	FFIN	Thu, Jan 9, 2014	16.43	16.55	16.28	16.47
4761	NASDAQ	FFIN	Wed, Jan 8, 2014	16.30	16.57	16.26	16.37
4760	NASDAQ	FFIN	Tue, Jan 7, 2014	16.23	16.47	16.20	16.30
4759	NASDAQ	FFIN	Mon, Jan 6, 2014	16.45	16.48	16.10	16.13
4758	NASDAQ	FFIN	Fri, Jan 3, 2014	16.20	16.42	16.17	16.35
4757	NASDAQ	FFIN	Thu, Jan 2, 2014	16.51	16.52	16.18	16.19
4756	NASDAQ	FFIN	Tue, Dec 31, 2013	16.53	16.70	16.51	16.53
4755	NASDAQ	FFIN	Mon, Dec 30, 2013	16.56	16.66	16.44	16.55
4754	NASDAQ	FFIN	Fri, Dec 27, 2013	16.71	16.73	16.51	16.61
4753	NASDAQ	FFIN	Thu, Dec 26, 2013	16.67	16.75	16.49	16.64
4752	NASDAQ	FFIN	Tue, Dec 24, 2013	16.55	16.70	16.49	16.56
4751	NASDAQ	FFIN	Mon, Dec 23, 2013	16.32	16.61	16.22	16.58
4750	NASDAQ	FFIN	Fri, Dec 20, 2013	16.05	16.33	15.68	16.21
4749	NASDAQ	FFIN	Thu, Dec 19, 2013	16.12	16.20	15.92	15.97
4748	NASDAQ	FFIN	Wed, Dec 18, 2013	15.85	16.19	15.66	16.19
4747	NASDAQ	FFIN	Tue, Dec 17, 2013	15.98	15.98	15.67	15.78
4746	NASDAQ	FFIN	Mon, Dec 16, 2013	15.69	16.01	15.59	15.98
4745	NASDAQ	FFIN	Fri, Dec 13, 2013	15.72	15.86	15.58	15.66
4744	NASDAQ	FFIN	Thu, Dec 12, 2013	15.60	15.85	14.94	15.67
4743	NASDAQ	FFIN	Wed, Dec 11, 2013	15.94	15.98	15.59	15.66
4742	NASDAQ	FFIN	Tue, Dec 10, 2013	16.14	16.31	15.92	15.96
4741	NASDAQ	FFIN	Mon, Dec 9, 2013	16.35	16.35	16.08	16.21
4740	NASDAQ	FFIN	Fri, Dec 6, 2013	16.32	16.47	16.13	16.33
4739	NASDAQ	FFIN	Thu, Dec 5, 2013	16.03	16.19	15.88	16.13
4738	NASDAQ	FFIN	Wed, Dec 4, 2013	15.87	16.38	15.86	16.06
4737	NASDAQ	FFIN	Tue, Dec 3, 2013	16.40	16.54	16.03	16.18
4736	NASDAQ	FFIN	Mon, Dec 2, 2013	16.63	16.75	16.32	16.41
4735	NASDAQ	FFIN	Fri, Nov 29, 2013	16.68	16.88	16.51	16.60
4734	NASDAQ	FFIN	Wed, Nov 27, 2013	16.46	16.76	16.31	16.57
4733	NASDAQ	FFIN	Tue, Nov 26, 2013	16.25	16.61	16.23	16.45
4732	NASDAQ	FFIN	Mon, Nov 25, 2013	16.05	16.25	16.05	16.25
4731	NASDAQ	FFIN	Fri, Nov 22, 2013	15.74	16.06	15.54	16.05
4730	NASDAQ	FFIN	Thu, Nov 21, 2013	15.55	15.75	15.41	15.71
4729	NASDAQ	FFIN	Wed, Nov 20, 2013	15.40	15.58	15.29	15.45
4728	NASDAQ	FFIN	Tue, Nov 19, 2013	15.48	15.62	15.26	15.35
4727	NASDAQ	FFIN	Mon, Nov 18, 2013	15.44	15.69	15.32	15.45
4726	NASDAQ	FFIN	Fri, Nov 15, 2013	15.39	15.45	15.20	15.40
4725	NASDAQ	FFIN	Thu, Nov 14, 2013	15.44	15.49	15.17	15.41
4724	NASDAQ	FFIN	Wed, Nov 13, 2013	15.22	15.49	15.13	15.48
4723	NASDAQ	FFIN	Tue, Nov 12, 2013	15.40	15.49	15.14	15.29
4722	NASDAQ	FFIN	Mon, Nov 11, 2013	15.57	15.60	15.42	15.45
4721	NASDAQ	FFIN	Fri, Nov 8, 2013	15.14	15.75	15.14	15.61
4720	NASDAQ	FFIN	Thu, Nov 7, 2013	15.48	15.61	15.13	15.15
4719	NASDAQ	FFIN	Wed, Nov 6, 2013	15.36	15.47	15.08	15.43
4718	NASDAQ	FFIN	Tue, Nov 5, 2013	15.31	15.44	15.13	15.24
4717	NASDAQ	FFIN	Mon, Nov 4, 2013	15.40	15.40	15.25	15.35
4716	NASDAQ	FFIN	Fri, Nov 1, 2013	15.36	15.52	15.07	15.31
4715	NASDAQ	FFIN	Thu, Oct 31, 2013	15.60	15.70	15.36	15.38
4714	NASDAQ	FFIN	Wed, Oct 30, 2013	15.63	15.70	15.50	15.56
4713	NASDAQ	FFIN	Tue, Oct 29, 2013	15.63	15.66	15.40	15.57
4712	NASDAQ	FFIN	Mon, Oct 28, 2013	15.60	15.64	15.46	15.61
4711	NASDAQ	FFIN	Fri, Oct 25, 2013	15.63	15.63	15.38	15.58
4710	NASDAQ	FFIN	Thu, Oct 24, 2013	15.48	15.64	15.40	15.57
4709	NASDAQ	FFIN	Wed, Oct 23, 2013	15.35	15.56	15.31	15.48
4708	NASDAQ	FFIN	Tue, Oct 22, 2013	15.45	15.54	15.29	15.40
4707	NASDAQ	FFIN	Mon, Oct 21, 2013	15.49	15.58	15.38	15.43
4706	NASDAQ	FFIN	Fri, Oct 18, 2013	15.72	15.72	15.13	15.45
4705	NASDAQ	FFIN	Thu, Oct 17, 2013	15.32	15.34	15.14	15.31
4704	NASDAQ	FFIN	Wed, Oct 16, 2013	15.09	15.44	15.09	15.35
4703	NASDAQ	FFIN	Tue, Oct 15, 2013	14.95	15.15	14.95	15.00
4702	NASDAQ	FFIN	Mon, Oct 14, 2013	14.90	15.11	14.90	15.04
4701	NASDAQ	FFIN	Fri, Oct 11, 2013	14.52	15.03	14.44	15.02
4700	NASDAQ	FFIN	Thu, Oct 10, 2013	14.45	14.62	14.34	14.60
4699	NASDAQ	FFIN	Wed, Oct 9, 2013	14.20	14.44	14.20	14.27
4698	NASDAQ	FFIN	Tue, Oct 8, 2013	14.38	14.41	14.13	14.19
4697	NASDAQ	FFIN	Mon, Oct 7, 2013	14.38	14.53	14.26	14.35
4696	NASDAQ	FFIN	Fri, Oct 4, 2013	14.36	14.60	14.36	14.56
4695	NASDAQ	FFIN	Thu, Oct 3, 2013	14.54	14.54	14.35	14.39
4694	NASDAQ	FFIN	Wed, Oct 2, 2013	14.85	14.85	14.53	14.56
4693	NASDAQ	FFIN	Tue, Oct 1, 2013	14.74	14.96	14.63	14.95
4692	NASDAQ	FFIN	Mon, Sep 30, 2013	14.41	14.80	14.38	14.71
4691	NASDAQ	FFIN	Fri, Sep 27, 2013	14.46	14.74	14.41	14.53
4690	NASDAQ	FFIN	Thu, Sep 26, 2013	14.40	14.61	14.26	14.59
4689	NASDAQ	FFIN	Wed, Sep 25, 2013	14.41	14.62	14.25	14.40
4688	NASDAQ	FFIN	Tue, Sep 24, 2013	14.37	14.72	14.27	14.43
4687	NASDAQ	FFIN	Mon, Sep 23, 2013	14.61	14.61	14.27	14.41
4686	NASDAQ	FFIN	Fri, Sep 20, 2013	14.53	14.85	14.44	14.65
4685	NASDAQ	FFIN	Thu, Sep 19, 2013	14.62	14.71	14.38	14.51
4684	NASDAQ	FFIN	Wed, Sep 18, 2013	14.60	14.87	14.54	14.58
4683	NASDAQ	FFIN	Tue, Sep 17, 2013	14.22	14.71	14.22	14.64
4682	NASDAQ	FFIN	Mon, Sep 16, 2013	14.33	14.33	14.17	14.22
4681	NASDAQ	FFIN	Fri, Sep 13, 2013	14.34	14.41	14.17	14.20
4680	NASDAQ	FFIN	Thu, Sep 12, 2013	14.23	14.37	14.20	14.27
4679	NASDAQ	FFIN	Wed, Sep 11, 2013	14.39	14.70	14.31	14.34
4678	NASDAQ	FFIN	Tue, Sep 10, 2013	14.53	14.53	14.38	14.45
4677	NASDAQ	FFIN	Mon, Sep 9, 2013	14.44	14.50	14.31	14.41
4676	NASDAQ	FFIN	Fri, Sep 6, 2013	14.58	14.59	14.20	14.42
4675	NASDAQ	FFIN	Thu, Sep 5, 2013	14.38	14.58	14.37	14.52
4674	NASDAQ	FFIN	Wed, Sep 4, 2013	14.35	14.52	14.35	14.40
4673	NASDAQ	FFIN	Tue, Sep 3, 2013	14.56	14.62	14.20	14.36
4672	NASDAQ	FFIN	Fri, Aug 30, 2013	14.69	14.69	14.27	14.38
4671	NASDAQ	FFIN	Thu, Aug 29, 2013	14.59	14.86	14.55	14.70
4670	NASDAQ	FFIN	Wed, Aug 28, 2013	14.55	14.75	14.52	14.55
4669	NASDAQ	FFIN	Tue, Aug 27, 2013	14.95	14.95	14.52	14.53
4668	NASDAQ	FFIN	Mon, Aug 26, 2013	15.04	15.25	15.00	15.09
4667	NASDAQ	FFIN	Fri, Aug 23, 2013	15.03	15.13	14.87	15.06
4666	NASDAQ	FFIN	Thu, Aug 22, 2013	14.82	15.12	14.82	15.10
4665	NASDAQ	FFIN	Wed, Aug 21, 2013	14.85	15.01	14.75	14.82
4664	NASDAQ	FFIN	Tue, Aug 20, 2013	14.67	15.07	14.56	14.95
4663	NASDAQ	FFIN	Mon, Aug 19, 2013	14.78	14.97	14.60	14.64
4662	NASDAQ	FFIN	Fri, Aug 16, 2013	14.78	15.07	14.78	14.80
4661	NASDAQ	FFIN	Thu, Aug 15, 2013	14.78	14.98	14.78	14.82
4660	NASDAQ	FFIN	Wed, Aug 14, 2013	14.75	15.06	14.75	14.87
4659	NASDAQ	FFIN	Tue, Aug 13, 2013	14.58	14.78	14.30	14.77
4658	NASDAQ	FFIN	Mon, Aug 12, 2013	14.40	14.57	14.35	14.46
4657	NASDAQ	FFIN	Fri, Aug 9, 2013	14.60	14.68	14.50	14.52
4656	NASDAQ	FFIN	Thu, Aug 8, 2013	14.92	14.93	14.55	14.62
4655	NASDAQ	FFIN	Wed, Aug 7, 2013	15.24	15.24	14.85	14.88
4654	NASDAQ	FFIN	Tue, Aug 6, 2013	15.36	15.59	15.08	15.25
4653	NASDAQ	FFIN	Mon, Aug 5, 2013	15.52	15.75	15.39	15.73
4652	NASDAQ	FFIN	Fri, Aug 2, 2013	15.59	15.68	15.45	15.55
4651	NASDAQ	FFIN	Thu, Aug 1, 2013	15.58	15.85	15.46	15.68
4650	NASDAQ	FFIN	Wed, Jul 31, 2013	15.71	15.82	15.40	15.41
4649	NASDAQ	FFIN	Tue, Jul 30, 2013	15.63	15.65	15.52	15.61
4648	NASDAQ	FFIN	Mon, Jul 29, 2013	15.61	15.62	15.45	15.54
4647	NASDAQ	FFIN	Fri, Jul 26, 2013	15.47	15.72	15.47	15.66
4646	NASDAQ	FFIN	Thu, Jul 25, 2013	15.63	15.84	15.52	15.63
4645	NASDAQ	FFIN	Wed, Jul 24, 2013	15.78	15.98	15.59	15.64
4644	NASDAQ	FFIN	Tue, Jul 23, 2013	15.93	15.93	15.52	15.75
4643	NASDAQ	FFIN	Mon, Jul 22, 2013	15.46	16.00	15.46	15.91
4642	NASDAQ	FFIN	Fri, Jul 19, 2013	15.34	15.59	15.15	15.55
4641	NASDAQ	FFIN	Thu, Jul 18, 2013	15.24	15.58	15.19	15.39
4640	NASDAQ	FFIN	Wed, Jul 17, 2013	15.25	15.38	15.02	15.20
4639	NASDAQ	FFIN	Tue, Jul 16, 2013	15.23	15.29	15.01	15.19
4638	NASDAQ	FFIN	Mon, Jul 15, 2013	15.06	15.38	15.06	15.25
4637	NASDAQ	FFIN	Fri, Jul 12, 2013	15.00	15.08	14.75	15.01
4636	NASDAQ	FFIN	Thu, Jul 11, 2013	15.30	15.35	15.00	15.02
4635	NASDAQ	FFIN	Wed, Jul 10, 2013	15.37	15.47	15.08	15.18
4634	NASDAQ	FFIN	Tue, Jul 9, 2013	15.25	15.36	15.05	15.35
4633	NASDAQ	FFIN	Mon, Jul 8, 2013	15.53	15.64	15.10	15.19
4632	NASDAQ	FFIN	Fri, Jul 5, 2013	15.48	15.62	15.25	15.53
4631	NASDAQ	FFIN	Wed, Jul 3, 2013	14.58	15.24	14.46	15.23
4630	NASDAQ	FFIN	Tue, Jul 2, 2013	14.17	14.67	14.07	14.65
4629	NASDAQ	FFIN	Mon, Jul 1, 2013	14.09	14.35	13.92	14.16
4628	NASDAQ	FFIN	Fri, Jun 28, 2013	14.12	14.16	13.91	13.92
4627	NASDAQ	FFIN	Thu, Jun 27, 2013	14.04	14.11	13.96	14.08
4626	NASDAQ	FFIN	Wed, Jun 26, 2013	14.01	14.12	13.89	13.92
4625	NASDAQ	FFIN	Tue, Jun 25, 2013	13.70	14.12	13.52	14.05
4624	NASDAQ	FFIN	Mon, Jun 24, 2013	13.44	13.72	13.42	13.60
4623	NASDAQ	FFIN	Fri, Jun 21, 2013	13.56	13.65	13.44	13.57
4622	NASDAQ	FFIN	Thu, Jun 20, 2013	13.43	13.67	13.42	13.51
4621	NASDAQ	FFIN	Wed, Jun 19, 2013	13.78	13.85	13.58	13.65
4620	NASDAQ	FFIN	Tue, Jun 18, 2013	13.71	13.88	13.57	13.82
4619	NASDAQ	FFIN	Mon, Jun 17, 2013	13.70	13.87	13.56	13.70
4618	NASDAQ	FFIN	Fri, Jun 14, 2013	14.00	14.00	13.55	13.58
4617	NASDAQ	FFIN	Thu, Jun 13, 2013	13.73	14.02	13.65	14.00
4616	NASDAQ	FFIN	Wed, Jun 12, 2013	14.08	14.23	13.66	13.77
4615	NASDAQ	FFIN	Tue, Jun 11, 2013	14.03	14.20	13.84	13.97
4614	NASDAQ	FFIN	Mon, Jun 10, 2013	14.09	14.21	13.83	14.18
4613	NASDAQ	FFIN	Fri, Jun 7, 2013	14.17	14.21	13.98	14.09
4612	NASDAQ	FFIN	Thu, Jun 6, 2013	13.76	14.05	13.66	14.05
4611	NASDAQ	FFIN	Wed, Jun 5, 2013	13.96	14.09	13.77	13.80
4610	NASDAQ	FFIN	Tue, Jun 4, 2013	14.04	14.13	13.80	14.00
4609	NASDAQ	FFIN	Mon, Jun 3, 2013	13.83	14.09	13.72	14.07
4608	NASDAQ	FFIN	Fri, May 31, 2013	13.85	14.00	13.75	13.75
4607	NASDAQ	FFIN	Thu, May 30, 2013	13.93	14.04	13.87	13.97
4606	NASDAQ	FFIN	Wed, May 29, 2013	13.84	14.08	13.77	13.88
4605	NASDAQ	FFIN	Tue, May 28, 2013	14.00	14.14	13.72	13.96
4604	NASDAQ	FFIN	Fri, May 24, 2013	13.63	13.84	13.50	13.79
4603	NASDAQ	FFIN	Thu, May 23, 2013	13.88	13.88	13.58	13.67
4602	NASDAQ	FFIN	Wed, May 22, 2013	13.98	14.18	13.77	13.95
4601	NASDAQ	FFIN	Tue, May 21, 2013	13.89	13.94	13.83	13.93
4600	NASDAQ	FFIN	Mon, May 20, 2013	13.68	13.96	13.65	13.90
4599	NASDAQ	FFIN	Fri, May 17, 2013	13.49	13.75	13.42	13.74
4598	NASDAQ	FFIN	Thu, May 16, 2013	13.32	13.49	13.32	13.47
4597	NASDAQ	FFIN	Wed, May 15, 2013	13.22	13.51	13.12	13.40
4596	NASDAQ	FFIN	Tue, May 14, 2013	12.82	13.22	12.82	13.22
4595	NASDAQ	FFIN	Mon, May 13, 2013	12.82	12.97	12.80	12.84
4594	NASDAQ	FFIN	Fri, May 10, 2013	12.88	12.90	12.71	12.88
4593	NASDAQ	FFIN	Thu, May 9, 2013	12.95	13.04	12.84	12.88
4592	NASDAQ	FFIN	Wed, May 8, 2013	13.10	13.10	12.93	12.96
4591	NASDAQ	FFIN	Tue, May 7, 2013	12.56	13.10	12.52	13.10
4590	NASDAQ	FFIN	Mon, May 6, 2013	12.34	12.58	12.33	12.58
4589	NASDAQ	FFIN	Fri, May 3, 2013	12.18	12.44	11.99	12.38
4588	NASDAQ	FFIN	Thu, May 2, 2013	11.85	12.13	11.84	12.01
4587	NASDAQ	FFIN	Wed, May 1, 2013	12.27	12.38	11.83	11.84
4586	NASDAQ	FFIN	Tue, Apr 30, 2013	12.26	12.37	12.24	12.35
4585	NASDAQ	FFIN	Mon, Apr 29, 2013	12.22	12.38	12.08	12.31
4584	NASDAQ	FFIN	Fri, Apr 26, 2013	12.28	12.32	12.05	12.11
4583	NASDAQ	FFIN	Thu, Apr 25, 2013	12.28	12.38	12.22	12.23
4582	NASDAQ	FFIN	Wed, Apr 24, 2013	12.24	12.32	12.09	12.28
4581	NASDAQ	FFIN	Tue, Apr 23, 2013	11.92	12.27	11.83	12.26
4580	NASDAQ	FFIN	Mon, Apr 22, 2013	11.95	11.98	11.72	11.83
4579	NASDAQ	FFIN	Fri, Apr 19, 2013	11.50	11.99	11.50	11.95
4578	NASDAQ	FFIN	Thu, Apr 18, 2013	11.68	11.74	11.52	11.58
4577	NASDAQ	FFIN	Wed, Apr 17, 2013	11.79	11.90	11.48	11.69
4576	NASDAQ	FFIN	Tue, Apr 16, 2013	11.74	11.92	11.63	11.90
4575	NASDAQ	FFIN	Mon, Apr 15, 2013	11.99	11.99	11.56	11.61
4574	NASDAQ	FFIN	Fri, Apr 12, 2013	11.89	12.05	11.87	12.03
4573	NASDAQ	FFIN	Thu, Apr 11, 2013	11.96	12.00	11.82	11.90
4572	NASDAQ	FFIN	Wed, Apr 10, 2013	11.89	12.03	11.87	11.96
4571	NASDAQ	FFIN	Tue, Apr 9, 2013	12.03	12.13	11.81	11.82
4570	NASDAQ	FFIN	Mon, Apr 8, 2013	12.05	12.05	11.79	12.00
4569	NASDAQ	FFIN	Fri, Apr 5, 2013	11.72	12.07	11.72	12.01
4568	NASDAQ	FFIN	Thu, Apr 4, 2013	11.85	11.95	11.75	11.95
4567	NASDAQ	FFIN	Wed, Apr 3, 2013	12.03	12.03	11.76	11.80
4566	NASDAQ	FFIN	Tue, Apr 2, 2013	12.23	12.23	11.93	11.98
4565	NASDAQ	FFIN	Mon, Apr 1, 2013	12.17	12.22	11.96	12.13
4564	NASDAQ	FFIN	Thu, Mar 28, 2013	12.17	12.22	12.13	12.15
4563	NASDAQ	FFIN	Wed, Mar 27, 2013	12.05	12.18	11.96	12.13
4562	NASDAQ	FFIN	Tue, Mar 26, 2013	12.25	12.25	12.07	12.20
4561	NASDAQ	FFIN	Mon, Mar 25, 2013	12.16	12.21	11.88	12.17
4560	NASDAQ	FFIN	Fri, Mar 22, 2013	12.09	12.16	11.99	12.08
4559	NASDAQ	FFIN	Thu, Mar 21, 2013	11.94	12.12	11.94	12.02
4558	NASDAQ	FFIN	Wed, Mar 20, 2013	12.00	12.04	11.91	12.00
4557	NASDAQ	FFIN	Tue, Mar 19, 2013	11.85	11.97	11.82	11.94
4556	NASDAQ	FFIN	Mon, Mar 18, 2013	11.83	11.92	11.64	11.79
4555	NASDAQ	FFIN	Fri, Mar 15, 2013	11.87	12.10	11.78	11.98
4554	NASDAQ	FFIN	Thu, Mar 14, 2013	11.69	11.84	11.68	11.84
4553	NASDAQ	FFIN	Wed, Mar 13, 2013	11.63	11.72	11.54	11.68
4552	NASDAQ	FFIN	Tue, Mar 12, 2013	11.75	11.79	11.63	11.66
4551	NASDAQ	FFIN	Mon, Mar 11, 2013	11.87	11.87	11.75	11.78
4550	NASDAQ	FFIN	Fri, Mar 8, 2013	11.93	12.25	11.61	11.88
4549	NASDAQ	FFIN	Thu, Mar 7, 2013	11.63	11.75	11.55	11.75
4548	NASDAQ	FFIN	Wed, Mar 6, 2013	11.54	11.63	11.47	11.63
4547	NASDAQ	FFIN	Tue, Mar 5, 2013	11.36	11.62	11.36	11.47
4546	NASDAQ	FFIN	Mon, Mar 4, 2013	11.20	11.37	11.20	11.32
4545	NASDAQ	FFIN	Fri, Mar 1, 2013	11.03	11.33	10.89	11.26
4544	NASDAQ	FFIN	Thu, Feb 28, 2013	11.08	11.24	11.08	11.15
4543	NASDAQ	FFIN	Wed, Feb 27, 2013	11.03	11.21	11.01	11.12
4542	NASDAQ	FFIN	Tue, Feb 26, 2013	10.88	11.24	10.83	11.01
4541	NASDAQ	FFIN	Mon, Feb 25, 2013	11.13	11.13	10.75	10.80
4540	NASDAQ	FFIN	Fri, Feb 22, 2013	10.84	11.21	10.84	11.08
4539	NASDAQ	FFIN	Thu, Feb 21, 2013	10.77	11.00	10.55	10.76
4538	NASDAQ	FFIN	Wed, Feb 20, 2013	10.88	10.90	10.73	10.74
4537	NASDAQ	FFIN	Tue, Feb 19, 2013	10.76	10.90	10.73	10.85
4536	NASDAQ	FFIN	Fri, Feb 15, 2013	10.80	10.82	10.73	10.74
4535	NASDAQ	FFIN	Thu, Feb 14, 2013	10.69	10.79	10.69	10.72
4534	NASDAQ	FFIN	Wed, Feb 13, 2013	10.76	10.76	10.64	10.69
4533	NASDAQ	FFIN	Tue, Feb 12, 2013	10.59	10.71	10.53	10.67
4532	NASDAQ	FFIN	Mon, Feb 11, 2013	10.65	10.67	10.53	10.61
4531	NASDAQ	FFIN	Fri, Feb 8, 2013	10.64	10.75	10.52	10.59
4530	NASDAQ	FFIN	Thu, Feb 7, 2013	10.70	10.79	10.50	10.59
4529	NASDAQ	FFIN	Wed, Feb 6, 2013	10.53	10.70	10.50	10.68
4528	NASDAQ	FFIN	Tue, Feb 5, 2013	10.58	10.64	10.48	10.57
4527	NASDAQ	FFIN	Mon, Feb 4, 2013	10.47	10.56	10.46	10.48
4526	NASDAQ	FFIN	Fri, Feb 1, 2013	10.38	10.56	10.30	10.55
4525	NASDAQ	FFIN	Thu, Jan 31, 2013	10.38	10.39	10.20	10.27
4524	NASDAQ	FFIN	Wed, Jan 30, 2013	10.58	10.58	10.31	10.36
4523	NASDAQ	FFIN	Tue, Jan 29, 2013	10.53	10.65	10.44	10.56
4522	NASDAQ	FFIN	Mon, Jan 28, 2013	10.43	10.61	10.33	10.56
4521	NASDAQ	FFIN	Fri, Jan 25, 2013	10.64	10.64	10.30	10.39
4520	NASDAQ	FFIN	Thu, Jan 24, 2013	10.55	10.60	10.47	10.60
4519	NASDAQ	FFIN	Wed, Jan 23, 2013	10.59	10.66	10.48	10.50
4518	NASDAQ	FFIN	Tue, Jan 22, 2013	10.44	10.58	10.44	10.56
4517	NASDAQ	FFIN	Fri, Jan 18, 2013	10.55	10.62	10.37	10.42
4516	NASDAQ	FFIN	Thu, Jan 17, 2013	10.44	10.54	10.37	10.53
4515	NASDAQ	FFIN	Wed, Jan 16, 2013	10.38	10.48	10.35	10.37
4514	NASDAQ	FFIN	Tue, Jan 15, 2013	10.33	10.47	10.33	10.43
4513	NASDAQ	FFIN	Mon, Jan 14, 2013	10.20	10.43	10.13	10.36
4512	NASDAQ	FFIN	Fri, Jan 11, 2013	10.40	10.40	10.04	10.24
4511	NASDAQ	FFIN	Thu, Jan 10, 2013	10.30	10.45	10.21	10.37
4510	NASDAQ	FFIN	Wed, Jan 9, 2013	10.36	10.37	10.24	10.28
4509	NASDAQ	FFIN	Tue, Jan 8, 2013	10.44	10.44	10.27	10.33
4508	NASDAQ	FFIN	Mon, Jan 7, 2013	10.34	10.42	10.29	10.33
4507	NASDAQ	FFIN	Fri, Jan 4, 2013	10.37	10.40	10.27	10.36
4506	NASDAQ	FFIN	Thu, Jan 3, 2013	10.26	10.33	10.16	10.30
4505	NASDAQ	FFIN	Wed, Jan 2, 2013	9.98	10.29	9.97	10.28
4504	NASDAQ	FFIN	Mon, Dec 31, 2012	9.79	9.89	9.71	9.75
4503	NASDAQ	FFIN	Fri, Dec 28, 2012	9.84	9.94	9.73	9.81
4502	NASDAQ	FFIN	Thu, Dec 27, 2012	9.92	9.92	9.66	9.86
4501	NASDAQ	FFIN	Wed, Dec 26, 2012	10.06	10.06	9.86	9.88
4500	NASDAQ	FFIN	Mon, Dec 24, 2012	10.03	10.08	9.96	10.06
4499	NASDAQ	FFIN	Fri, Dec 21, 2012	10.23	10.23	10.00	10.05
4498	NASDAQ	FFIN	Thu, Dec 20, 2012	10.23	10.36	10.22	10.31
4497	NASDAQ	FFIN	Wed, Dec 19, 2012	10.26	10.27	10.21	10.24
4496	NASDAQ	FFIN	Tue, Dec 18, 2012	10.08	10.30	10.08	10.29
4495	NASDAQ	FFIN	Mon, Dec 17, 2012	9.97	10.13	9.94	10.09
4494	NASDAQ	FFIN	Fri, Dec 14, 2012	9.88	10.04	9.84	9.89
4493	NASDAQ	FFIN	Thu, Dec 13, 2012	9.96	10.05	9.90	9.96
4492	NASDAQ	FFIN	Wed, Dec 12, 2012	9.83	9.99	9.79	9.98
4491	NASDAQ	FFIN	Tue, Dec 11, 2012	9.69	9.87	9.69	9.85
4490	NASDAQ	FFIN	Mon, Dec 10, 2012	9.69	9.71	9.64	9.70
4489	NASDAQ	FFIN	Fri, Dec 7, 2012	9.71	9.79	9.66	9.68
4488	NASDAQ	FFIN	Thu, Dec 6, 2012	9.83	9.83	9.60	9.71
4487	NASDAQ	FFIN	Wed, Dec 5, 2012	9.84	9.97	9.75	9.86
4486	NASDAQ	FFIN	Tue, Dec 4, 2012	9.75	9.82	9.73	9.77
4485	NASDAQ	FFIN	Mon, Dec 3, 2012	9.79	9.79	9.70	9.76
4484	NASDAQ	FFIN	Fri, Nov 30, 2012	9.81	9.82	9.60	9.73
4483	NASDAQ	FFIN	Thu, Nov 29, 2012	9.59	9.79	9.55	9.78
4482	NASDAQ	FFIN	Wed, Nov 28, 2012	9.44	9.58	9.29	9.55
4481	NASDAQ	FFIN	Tue, Nov 27, 2012	9.46	9.47	9.39	9.44
4480	NASDAQ	FFIN	Mon, Nov 26, 2012	9.31	9.45	9.30	9.45
4479	NASDAQ	FFIN	Fri, Nov 23, 2012	9.29	9.37	9.29	9.37
4478	NASDAQ	FFIN	Wed, Nov 21, 2012	9.26	9.30	9.22	9.26
4477	NASDAQ	FFIN	Tue, Nov 20, 2012	9.11	9.35	9.10	9.25
4476	NASDAQ	FFIN	Mon, Nov 19, 2012	8.95	9.16	8.95	9.14
4475	NASDAQ	FFIN	Fri, Nov 16, 2012	8.83	8.88	8.78	8.84
4474	NASDAQ	FFIN	Thu, Nov 15, 2012	8.81	8.86	8.78	8.81
4473	NASDAQ	FFIN	Wed, Nov 14, 2012	8.83	8.84	8.78	8.81
4472	NASDAQ	FFIN	Tue, Nov 13, 2012	8.87	8.96	8.80	8.80
4471	NASDAQ	FFIN	Mon, Nov 12, 2012	8.89	8.93	8.87	8.88
4470	NASDAQ	FFIN	Fri, Nov 9, 2012	8.96	9.06	8.87	8.88
4469	NASDAQ	FFIN	Thu, Nov 8, 2012	9.09	9.12	8.94	8.96
4468	NASDAQ	FFIN	Wed, Nov 7, 2012	9.20	9.20	9.03	9.08
4467	NASDAQ	FFIN	Tue, Nov 6, 2012	9.06	9.44	9.06	9.30
4466	NASDAQ	FFIN	Mon, Nov 5, 2012	8.92	9.07	8.87	9.05
4465	NASDAQ	FFIN	Fri, Nov 2, 2012	9.12	9.12	8.91	8.95
4464	NASDAQ	FFIN	Thu, Nov 1, 2012	9.04	9.12	8.92	9.05
4463	NASDAQ	FFIN	Wed, Oct 31, 2012	9.01	9.06	8.91	9.06
4462	NASDAQ	FFIN	Fri, Oct 26, 2012	9.03	9.09	8.97	9.02
4461	NASDAQ	FFIN	Thu, Oct 25, 2012	9.03	9.09	8.97	9.06
4460	NASDAQ	FFIN	Wed, Oct 24, 2012	9.02	9.04	8.90	8.97
4459	NASDAQ	FFIN	Tue, Oct 23, 2012	8.95	9.05	8.83	9.00
4458	NASDAQ	FFIN	Mon, Oct 22, 2012	8.86	9.04	8.86	9.01
4457	NASDAQ	FFIN	Fri, Oct 19, 2012	8.67	8.93	8.67	8.91
4456	NASDAQ	FFIN	Thu, Oct 18, 2012	8.82	8.90	8.70	8.70
4455	NASDAQ	FFIN	Wed, Oct 17, 2012	8.73	8.87	8.73	8.85
4454	NASDAQ	FFIN	Tue, Oct 16, 2012	8.91	8.91	8.69	8.71
4453	NASDAQ	FFIN	Mon, Oct 15, 2012	8.88	8.93	8.81	8.88
4452	NASDAQ	FFIN	Fri, Oct 12, 2012	9.04	9.04	8.81	8.84
4451	NASDAQ	FFIN	Thu, Oct 11, 2012	9.14	9.14	9.03	9.06
4450	NASDAQ	FFIN	Wed, Oct 10, 2012	9.01	9.16	9.01	9.09
4449	NASDAQ	FFIN	Tue, Oct 9, 2012	9.11	9.13	8.97	9.02
4448	NASDAQ	FFIN	Mon, Oct 8, 2012	9.17	9.20	9.10	9.10
4447	NASDAQ	FFIN	Fri, Oct 5, 2012	9.22	9.33	9.15	9.21
4446	NASDAQ	FFIN	Thu, Oct 4, 2012	9.18	9.27	9.10	9.21
4445	NASDAQ	FFIN	Wed, Oct 3, 2012	9.17	9.24	9.10	9.15
4444	NASDAQ	FFIN	Tue, Oct 2, 2012	9.03	9.18	9.00	9.18
4443	NASDAQ	FFIN	Mon, Oct 1, 2012	9.09	9.09	8.94	9.01
4442	NASDAQ	FFIN	Fri, Sep 28, 2012	9.02	9.09	9.00	9.01
4441	NASDAQ	FFIN	Thu, Sep 27, 2012	9.08	9.09	8.97	9.08
4440	NASDAQ	FFIN	Wed, Sep 26, 2012	9.08	9.15	9.01	9.06
4439	NASDAQ	FFIN	Tue, Sep 25, 2012	9.19	9.22	9.05	9.06
4438	NASDAQ	FFIN	Mon, Sep 24, 2012	8.97	9.20	8.97	9.15
4437	NASDAQ	FFIN	Fri, Sep 21, 2012	9.24	9.24	8.96	9.02
4436	NASDAQ	FFIN	Thu, Sep 20, 2012	9.06	9.16	8.98	9.06
4435	NASDAQ	FFIN	Wed, Sep 19, 2012	9.08	9.15	9.06	9.13
4434	NASDAQ	FFIN	Tue, Sep 18, 2012	9.02	9.10	8.98	9.09
4433	NASDAQ	FFIN	Mon, Sep 17, 2012	9.11	9.11	8.96	9.00
4432	NASDAQ	FFIN	Fri, Sep 14, 2012	9.15	9.25	9.11	9.15
4431	NASDAQ	FFIN	Thu, Sep 13, 2012	8.96	9.19	8.81	9.09
4430	NASDAQ	FFIN	Wed, Sep 12, 2012	8.93	9.01	8.84	8.92
4429	NASDAQ	FFIN	Tue, Sep 11, 2012	8.94	9.05	8.89	8.96
4428	NASDAQ	FFIN	Mon, Sep 10, 2012	9.02	9.03	8.94	8.95
4427	NASDAQ	FFIN	Fri, Sep 7, 2012	9.04	9.09	9.00	9.03
4426	NASDAQ	FFIN	Thu, Sep 6, 2012	8.86	9.00	8.86	9.00
4425	NASDAQ	FFIN	Wed, Sep 5, 2012	8.93	8.94	8.74	8.82
4424	NASDAQ	FFIN	Tue, Sep 4, 2012	8.66	8.85	8.53	8.84
4423	NASDAQ	FFIN	Fri, Aug 31, 2012	8.78	8.79	8.64	8.70
4422	NASDAQ	FFIN	Thu, Aug 30, 2012	8.82	8.82	8.70	8.72
4421	NASDAQ	FFIN	Wed, Aug 29, 2012	8.71	8.92	8.71	8.87
4420	NASDAQ	FFIN	Tue, Aug 28, 2012	8.62	8.75	8.60	8.72
4419	NASDAQ	FFIN	Mon, Aug 27, 2012	8.66	8.75	8.55	8.65
4418	NASDAQ	FFIN	Fri, Aug 24, 2012	8.53	8.67	8.51	8.61
4417	NASDAQ	FFIN	Thu, Aug 23, 2012	8.73	8.73	8.54	8.57
4416	NASDAQ	FFIN	Wed, Aug 22, 2012	8.79	8.82	8.69	8.71
4415	NASDAQ	FFIN	Tue, Aug 21, 2012	8.88	8.98	8.78	8.82
4414	NASDAQ	FFIN	Mon, Aug 20, 2012	8.80	8.87	8.76	8.87
4413	NASDAQ	FFIN	Fri, Aug 17, 2012	8.69	8.85	8.63	8.84
4412	NASDAQ	FFIN	Thu, Aug 16, 2012	8.60	8.72	8.58	8.71
4411	NASDAQ	FFIN	Wed, Aug 15, 2012	8.59	8.69	8.59	8.68
4410	NASDAQ	FFIN	Tue, Aug 14, 2012	8.59	8.68	8.55	8.63
4409	NASDAQ	FFIN	Mon, Aug 13, 2012	8.50	8.56	8.43	8.56
4408	NASDAQ	FFIN	Fri, Aug 10, 2012	8.58	8.58	8.50	8.53
4407	NASDAQ	FFIN	Thu, Aug 9, 2012	8.63	8.65	8.57	8.58
4406	NASDAQ	FFIN	Wed, Aug 8, 2012	8.60	8.68	8.60	8.64
4405	NASDAQ	FFIN	Tue, Aug 7, 2012	8.69	8.71	8.62	8.65
4404	NASDAQ	FFIN	Mon, Aug 6, 2012	8.71	8.75	8.41	8.61
4403	NASDAQ	FFIN	Fri, Aug 3, 2012	8.57	8.74	8.55	8.68
4402	NASDAQ	FFIN	Thu, Aug 2, 2012	8.41	8.53	8.37	8.42
4401	NASDAQ	FFIN	Wed, Aug 1, 2012	8.65	8.74	8.46	8.46
4400	NASDAQ	FFIN	Tue, Jul 31, 2012	8.69	8.75	8.62	8.62
4399	NASDAQ	FFIN	Mon, Jul 30, 2012	8.85	8.89	8.70	8.71
4398	NASDAQ	FFIN	Fri, Jul 27, 2012	8.70	8.96	8.59	8.87
4397	NASDAQ	FFIN	Thu, Jul 26, 2012	8.79	8.84	8.63	8.71
4396	NASDAQ	FFIN	Wed, Jul 25, 2012	8.69	8.77	8.62	8.69
4395	NASDAQ	FFIN	Tue, Jul 24, 2012	8.62	8.63	8.53	8.62
4394	NASDAQ	FFIN	Mon, Jul 23, 2012	8.65	8.65	8.52	8.56
4393	NASDAQ	FFIN	Fri, Jul 20, 2012	9.04	9.09	8.75	8.76
4392	NASDAQ	FFIN	Thu, Jul 19, 2012	9.01	9.25	8.83	8.85
4391	NASDAQ	FFIN	Wed, Jul 18, 2012	9.09	9.22	8.98	9.00
4390	NASDAQ	FFIN	Tue, Jul 17, 2012	9.11	9.13	8.94	9.09
4389	NASDAQ	FFIN	Mon, Jul 16, 2012	9.12	9.17	9.05	9.07
4388	NASDAQ	FFIN	Fri, Jul 13, 2012	8.99	9.21	8.92	9.15
4387	NASDAQ	FFIN	Thu, Jul 12, 2012	8.76	8.97	8.75	8.94
4386	NASDAQ	FFIN	Wed, Jul 11, 2012	8.81	8.90	8.78	8.86
4385	NASDAQ	FFIN	Tue, Jul 10, 2012	8.82	8.87	8.74	8.79
4384	NASDAQ	FFIN	Mon, Jul 9, 2012	8.75	8.81	8.74	8.79
4383	NASDAQ	FFIN	Fri, Jul 6, 2012	8.72	8.82	8.71	8.79
4382	NASDAQ	FFIN	Thu, Jul 5, 2012	8.80	8.80	8.65	8.77
4381	NASDAQ	FFIN	Tue, Jul 3, 2012	8.78	8.87	8.77	8.83
4380	NASDAQ	FFIN	Mon, Jul 2, 2012	8.72	8.78	8.64	8.78
4379	NASDAQ	FFIN	Fri, Jun 29, 2012	8.63	8.65	8.58	8.64
4378	NASDAQ	FFIN	Thu, Jun 28, 2012	8.38	8.51	8.28	8.49
4377	NASDAQ	FFIN	Wed, Jun 27, 2012	8.19	8.43	8.13	8.43
4376	NASDAQ	FFIN	Tue, Jun 26, 2012	8.10	8.22	8.10	8.18
4375	NASDAQ	FFIN	Mon, Jun 25, 2012	8.03	8.14	8.00	8.10
4374	NASDAQ	FFIN	Fri, Jun 22, 2012	8.04	8.19	8.00	8.18
4373	NASDAQ	FFIN	Thu, Jun 21, 2012	8.15	8.23	7.96	7.98
4372	NASDAQ	FFIN	Wed, Jun 20, 2012	8.21	8.25	8.12	8.18
4371	NASDAQ	FFIN	Tue, Jun 19, 2012	8.13	8.25	8.10	8.18
4370	NASDAQ	FFIN	Mon, Jun 18, 2012	8.10	8.23	8.08	8.12
4369	NASDAQ	FFIN	Fri, Jun 15, 2012	8.03	8.20	8.00	8.13
4368	NASDAQ	FFIN	Thu, Jun 14, 2012	8.02	8.08	7.92	8.06
4367	NASDAQ	FFIN	Wed, Jun 13, 2012	7.97	8.16	7.93	7.98
4366	NASDAQ	FFIN	Tue, Jun 12, 2012	7.91	8.05	7.86	8.02
4365	NASDAQ	FFIN	Mon, Jun 11, 2012	8.33	8.33	7.87	7.88
4364	NASDAQ	FFIN	Fri, Jun 8, 2012	8.11	8.28	8.00	8.20
4363	NASDAQ	FFIN	Thu, Jun 7, 2012	7.98	8.16	7.98	8.15
4362	NASDAQ	FFIN	Wed, Jun 6, 2012	7.70	7.88	7.68	7.88
4361	NASDAQ	FFIN	Tue, Jun 5, 2012	7.64	7.75	7.63	7.68
4360	NASDAQ	FFIN	Mon, Jun 4, 2012	7.74	7.77	7.63	7.68
4359	NASDAQ	FFIN	Fri, Jun 1, 2012	7.82	7.90	7.70	7.70
4358	NASDAQ	FFIN	Thu, May 31, 2012	7.98	8.09	7.88	8.02
4357	NASDAQ	FFIN	Wed, May 30, 2012	8.07	8.10	7.99	7.99
4356	NASDAQ	FFIN	Tue, May 29, 2012	8.19	8.25	8.01	8.15
4355	NASDAQ	FFIN	Fri, May 25, 2012	8.14	8.15	8.03	8.08
4354	NASDAQ	FFIN	Thu, May 24, 2012	8.05	8.13	7.96	8.13
4353	NASDAQ	FFIN	Wed, May 23, 2012	7.91	8.06	7.88	8.05
4352	NASDAQ	FFIN	Tue, May 22, 2012	8.01	8.11	7.94	8.00
4351	NASDAQ	FFIN	Mon, May 21, 2012	7.96	8.07	7.88	7.99
4350	NASDAQ	FFIN	Fri, May 18, 2012	7.93	8.03	7.90	7.91
4349	NASDAQ	FFIN	Thu, May 17, 2012	8.09	8.11	7.97	7.97
4348	NASDAQ	FFIN	Wed, May 16, 2012	8.14	8.22	8.05	8.06
4347	NASDAQ	FFIN	Tue, May 15, 2012	8.14	8.19	8.09	8.13
4346	NASDAQ	FFIN	Mon, May 14, 2012	8.14	8.24	8.13	8.16
4345	NASDAQ	FFIN	Fri, May 11, 2012	8.31	8.44	8.22	8.25
4344	NASDAQ	FFIN	Thu, May 10, 2012	8.30	8.43	8.30	8.40
4343	NASDAQ	FFIN	Wed, May 9, 2012	8.24	8.30	8.15	8.25
4342	NASDAQ	FFIN	Tue, May 8, 2012	8.18	8.35	8.18	8.32
4341	NASDAQ	FFIN	Mon, May 7, 2012	8.08	8.28	8.08	8.23
4340	NASDAQ	FFIN	Fri, May 4, 2012	8.18	8.20	8.05	8.11
4339	NASDAQ	FFIN	Thu, May 3, 2012	8.35	8.35	8.20	8.25
4338	NASDAQ	FFIN	Wed, May 2, 2012	8.28	8.40	8.24	8.36
4337	NASDAQ	FFIN	Tue, May 1, 2012	8.46	8.63	8.37	8.37
4336	NASDAQ	FFIN	Mon, Apr 30, 2012	8.70	8.70	8.45	8.46
4335	NASDAQ	FFIN	Fri, Apr 27, 2012	8.63	8.68	8.49	8.67
4334	NASDAQ	FFIN	Thu, Apr 26, 2012	8.58	8.66	8.53	8.59
4333	NASDAQ	FFIN	Wed, Apr 25, 2012	8.56	8.72	8.49	8.61
4332	NASDAQ	FFIN	Tue, Apr 24, 2012	8.22	8.49	8.19	8.43
4331	NASDAQ	FFIN	Mon, Apr 23, 2012	8.21	8.36	8.13	8.18
4330	NASDAQ	FFIN	Fri, Apr 20, 2012	8.59	8.59	8.32	8.35
4329	NASDAQ	FFIN	Thu, Apr 19, 2012	8.34	8.43	8.20	8.25
4328	NASDAQ	FFIN	Wed, Apr 18, 2012	8.51	8.51	8.28	8.33
4327	NASDAQ	FFIN	Tue, Apr 17, 2012	8.48	8.62	8.47	8.53
4326	NASDAQ	FFIN	Mon, Apr 16, 2012	8.29	8.45	8.26	8.39
4325	NASDAQ	FFIN	Fri, Apr 13, 2012	8.48	8.50	8.26	8.26
4324	NASDAQ	FFIN	Thu, Apr 12, 2012	8.52	8.58	8.46	8.54
4323	NASDAQ	FFIN	Wed, Apr 11, 2012	8.41	8.49	8.38	8.49
4322	NASDAQ	FFIN	Tue, Apr 10, 2012	8.50	8.55	8.32	8.33
4321	NASDAQ	FFIN	Mon, Apr 9, 2012	8.50	8.57	8.44	8.50
4320	NASDAQ	FFIN	Thu, Apr 5, 2012	8.71	8.79	8.60	8.63
4319	NASDAQ	FFIN	Wed, Apr 4, 2012	8.83	8.88	8.73	8.77
4318	NASDAQ	FFIN	Tue, Apr 3, 2012	8.93	9.05	8.87	8.96
4317	NASDAQ	FFIN	Mon, Apr 2, 2012	8.80	8.98	8.76	8.95
4316	NASDAQ	FFIN	Fri, Mar 30, 2012	9.00	9.09	8.80	8.80
4315	NASDAQ	FFIN	Thu, Mar 29, 2012	8.89	8.94	8.77	8.91
4314	NASDAQ	FFIN	Wed, Mar 28, 2012	8.91	9.00	8.88	8.97
4313	NASDAQ	FFIN	Tue, Mar 27, 2012	8.95	8.96	8.86	8.87
4312	NASDAQ	FFIN	Mon, Mar 26, 2012	8.81	8.97	8.81	8.95
4311	NASDAQ	FFIN	Fri, Mar 23, 2012	8.65	8.73	8.59	8.73
4310	NASDAQ	FFIN	Thu, Mar 22, 2012	8.73	8.75	8.59	8.66
4309	NASDAQ	FFIN	Wed, Mar 21, 2012	8.94	8.97	8.79	8.84
4308	NASDAQ	FFIN	Tue, Mar 20, 2012	8.91	9.01	8.88	8.90
4307	NASDAQ	FFIN	Mon, Mar 19, 2012	8.90	9.12	8.80	8.99
4306	NASDAQ	FFIN	Fri, Mar 16, 2012	8.88	9.15	8.74	8.91
4305	NASDAQ	FFIN	Thu, Mar 15, 2012	8.78	8.89	8.70	8.86
4304	NASDAQ	FFIN	Wed, Mar 14, 2012	8.76	8.87	8.68	8.76
4303	NASDAQ	FFIN	Tue, Mar 13, 2012	8.50	8.80	8.49	8.79
4302	NASDAQ	FFIN	Mon, Mar 12, 2012	8.55	8.55	8.46	8.50
4301	NASDAQ	FFIN	Fri, Mar 9, 2012	8.42	8.59	8.42	8.54
4300	NASDAQ	FFIN	Thu, Mar 8, 2012	8.45	8.46	8.35	8.41
4299	NASDAQ	FFIN	Wed, Mar 7, 2012	8.33	8.46	8.29	8.41
4298	NASDAQ	FFIN	Tue, Mar 6, 2012	8.40	8.43	8.27	8.31
4297	NASDAQ	FFIN	Mon, Mar 5, 2012	8.38	8.54	8.36	8.50
4296	NASDAQ	FFIN	Fri, Mar 2, 2012	8.65	8.65	8.31	8.40
4295	NASDAQ	FFIN	Thu, Mar 1, 2012	8.63	8.74	8.62	8.63
4294	NASDAQ	FFIN	Wed, Feb 29, 2012	8.67	8.73	8.54	8.57
4293	NASDAQ	FFIN	Tue, Feb 28, 2012	8.66	8.73	8.55	8.62
4292	NASDAQ	FFIN	Mon, Feb 27, 2012	8.55	8.73	8.47	8.70
4291	NASDAQ	FFIN	Fri, Feb 24, 2012	8.75	8.78	8.59	8.62
4290	NASDAQ	FFIN	Thu, Feb 23, 2012	8.57	8.80	8.56	8.76
4289	NASDAQ	FFIN	Wed, Feb 22, 2012	8.75	8.75	8.57	8.57
4288	NASDAQ	FFIN	Tue, Feb 21, 2012	8.87	8.88	8.69	8.78
4287	NASDAQ	FFIN	Fri, Feb 17, 2012	8.94	8.97	8.84	8.88
4286	NASDAQ	FFIN	Thu, Feb 16, 2012	8.66	8.92	8.66	8.88
4285	NASDAQ	FFIN	Wed, Feb 15, 2012	8.75	8.76	8.61	8.65
4284	NASDAQ	FFIN	Tue, Feb 14, 2012	8.84	8.84	8.61	8.69
4283	NASDAQ	FFIN	Mon, Feb 13, 2012	8.75	8.85	8.71	8.83
4282	NASDAQ	FFIN	Fri, Feb 10, 2012	8.75	8.79	8.65	8.65
4281	NASDAQ	FFIN	Thu, Feb 9, 2012	8.92	8.99	8.80	8.87
4280	NASDAQ	FFIN	Wed, Feb 8, 2012	8.99	9.12	8.84	8.91
4279	NASDAQ	FFIN	Tue, Feb 7, 2012	9.02	9.20	8.97	8.97
4278	NASDAQ	FFIN	Mon, Feb 6, 2012	9.10	9.20	9.02	9.06
4277	NASDAQ	FFIN	Fri, Feb 3, 2012	9.16	9.31	9.06	9.18
4276	NASDAQ	FFIN	Thu, Feb 2, 2012	8.88	9.07	8.79	8.98
4275	NASDAQ	FFIN	Wed, Feb 1, 2012	8.57	8.89	8.53	8.89
4274	NASDAQ	FFIN	Tue, Jan 31, 2012	8.57	8.58	8.40	8.52
4273	NASDAQ	FFIN	Mon, Jan 30, 2012	8.48	8.57	8.42	8.51
4272	NASDAQ	FFIN	Fri, Jan 27, 2012	8.62	8.62	8.38	8.52
4271	NASDAQ	FFIN	Thu, Jan 26, 2012	8.84	8.86	8.55	8.70
4270	NASDAQ	FFIN	Wed, Jan 25, 2012	8.76	8.83	8.60	8.81
4269	NASDAQ	FFIN	Tue, Jan 24, 2012	8.64	8.79	8.57	8.78
4268	NASDAQ	FFIN	Mon, Jan 23, 2012	8.81	8.83	8.63	8.72
4267	NASDAQ	FFIN	Fri, Jan 20, 2012	8.68	8.84	8.63	8.79
4266	NASDAQ	FFIN	Thu, Jan 19, 2012	8.69	8.69	8.56	8.68
4265	NASDAQ	FFIN	Wed, Jan 18, 2012	8.58	8.68	8.56	8.67
4264	NASDAQ	FFIN	Tue, Jan 17, 2012	8.71	8.80	8.57	8.59
4263	NASDAQ	FFIN	Fri, Jan 13, 2012	8.56	8.74	8.56	8.65
4262	NASDAQ	FFIN	Thu, Jan 12, 2012	8.67	8.74	8.55	8.73
4261	NASDAQ	FFIN	Wed, Jan 11, 2012	8.73	8.74	8.58	8.66
4260	NASDAQ	FFIN	Tue, Jan 10, 2012	8.75	8.84	8.72	8.73
4259	NASDAQ	FFIN	Mon, Jan 9, 2012	8.60	8.69	8.53	8.67
4258	NASDAQ	FFIN	Fri, Jan 6, 2012	8.57	8.66	8.47	8.55
4257	NASDAQ	FFIN	Thu, Jan 5, 2012	8.52	8.72	8.43	8.64
4256	NASDAQ	FFIN	Wed, Jan 4, 2012	8.48	8.60	8.42	8.57
4255	NASDAQ	FFIN	Tue, Jan 3, 2012	8.53	8.63	8.50	8.58
4254	NASDAQ	FFIN	Fri, Dec 30, 2011	8.48	8.50	8.35	8.36
4253	NASDAQ	FFIN	Thu, Dec 29, 2011	8.37	8.52	8.37	8.50
4252	NASDAQ	FFIN	Wed, Dec 28, 2011	8.47	8.50	8.29	8.32
4251	NASDAQ	FFIN	Tue, Dec 27, 2011	8.34	8.55	8.29	8.49
4250	NASDAQ	FFIN	Fri, Dec 23, 2011	8.47	8.51	8.40	8.41
4249	NASDAQ	FFIN	Thu, Dec 22, 2011	8.41	8.52	8.26	8.44
4248	NASDAQ	FFIN	Wed, Dec 21, 2011	8.23	8.42	8.02	8.38
4247	NASDAQ	FFIN	Tue, Dec 20, 2011	8.16	8.28	8.14	8.27
4246	NASDAQ	FFIN	Mon, Dec 19, 2011	8.19	8.25	8.00	8.02
4245	NASDAQ	FFIN	Fri, Dec 16, 2011	8.18	8.25	8.08	8.14
4244	NASDAQ	FFIN	Thu, Dec 15, 2011	7.87	8.15	7.87	8.11
4243	NASDAQ	FFIN	Wed, Dec 14, 2011	7.82	7.98	7.72	7.74
4242	NASDAQ	FFIN	Tue, Dec 13, 2011	8.12	8.17	7.85	7.92
4241	NASDAQ	FFIN	Mon, Dec 12, 2011	8.05	8.10	7.96	8.08
4240	NASDAQ	FFIN	Fri, Dec 9, 2011	7.92	8.24	7.92	8.18
4239	NASDAQ	FFIN	Thu, Dec 8, 2011	8.11	8.11	7.85	7.88
4238	NASDAQ	FFIN	Wed, Dec 7, 2011	8.10	8.23	7.91	8.21
4237	NASDAQ	FFIN	Tue, Dec 6, 2011	8.22	8.24	8.13	8.17
4236	NASDAQ	FFIN	Mon, Dec 5, 2011	8.22	8.25	8.11	8.23
4235	NASDAQ	FFIN	Fri, Dec 2, 2011	8.10	8.22	8.05	8.08
4234	NASDAQ	FFIN	Thu, Dec 1, 2011	8.21	8.21	7.94	7.98
4233	NASDAQ	FFIN	Wed, Nov 30, 2011	7.85	8.26	7.82	8.25
4232	NASDAQ	FFIN	Tue, Nov 29, 2011	7.53	7.65	7.47	7.53
4231	NASDAQ	FFIN	Mon, Nov 28, 2011	7.57	7.62	7.43	7.52
4230	NASDAQ	FFIN	Fri, Nov 25, 2011	7.31	7.53	7.29	7.33
4229	NASDAQ	FFIN	Wed, Nov 23, 2011	7.56	7.62	7.34	7.35
4228	NASDAQ	FFIN	Tue, Nov 22, 2011	7.68	7.77	7.61	7.64
4227	NASDAQ	FFIN	Mon, Nov 21, 2011	7.82	7.89	7.67	7.70
4226	NASDAQ	FFIN	Fri, Nov 18, 2011	7.83	7.99	7.79	7.99
4225	NASDAQ	FFIN	Thu, Nov 17, 2011	7.81	7.98	7.78	7.82
4224	NASDAQ	FFIN	Wed, Nov 16, 2011	7.98	8.10	7.82	7.84
4223	NASDAQ	FFIN	Tue, Nov 15, 2011	7.80	8.08	7.76	8.05
4222	NASDAQ	FFIN	Mon, Nov 14, 2011	8.01	8.01	7.74	7.83
4221	NASDAQ	FFIN	Fri, Nov 11, 2011	7.96	8.07	7.93	8.04
4220	NASDAQ	FFIN	Thu, Nov 10, 2011	7.81	7.88	7.74	7.86
4219	NASDAQ	FFIN	Wed, Nov 9, 2011	7.97	7.98	7.65	7.67
4218	NASDAQ	FFIN	Tue, Nov 8, 2011	8.09	8.25	7.87	8.20
4217	NASDAQ	FFIN	Mon, Nov 7, 2011	7.99	8.03	7.82	8.00
4216	NASDAQ	FFIN	Fri, Nov 4, 2011	8.00	8.17	7.86	7.99
4215	NASDAQ	FFIN	Thu, Nov 3, 2011	8.01	8.19	7.78	8.15
4214	NASDAQ	FFIN	Wed, Nov 2, 2011	7.73	7.92	7.70	7.90
4213	NASDAQ	FFIN	Tue, Nov 1, 2011	7.65	7.91	7.47	7.58
4212	NASDAQ	FFIN	Mon, Oct 31, 2011	8.11	8.44	7.94	7.94
4211	NASDAQ	FFIN	Fri, Oct 28, 2011	8.34	8.46	8.23	8.28
4210	NASDAQ	FFIN	Thu, Oct 27, 2011	8.13	8.40	7.97	8.40
4209	NASDAQ	FFIN	Wed, Oct 26, 2011	7.77	8.03	7.71	7.94
4208	NASDAQ	FFIN	Tue, Oct 25, 2011	7.81	7.86	7.66	7.68
4207	NASDAQ	FFIN	Mon, Oct 24, 2011	7.69	7.88	7.64	7.86
4206	NASDAQ	FFIN	Fri, Oct 21, 2011	7.69	7.70	7.36	7.70
4205	NASDAQ	FFIN	Thu, Oct 20, 2011	7.44	7.48	7.16	7.43
4204	NASDAQ	FFIN	Wed, Oct 19, 2011	7.40	7.60	7.13	7.42
4203	NASDAQ	FFIN	Tue, Oct 18, 2011	6.90	7.50	6.90	7.42
4202	NASDAQ	FFIN	Mon, Oct 17, 2011	7.17	7.25	6.85	6.88
4201	NASDAQ	FFIN	Fri, Oct 14, 2011	7.18	7.30	7.07	7.26
4200	NASDAQ	FFIN	Thu, Oct 13, 2011	7.28	7.28	7.02	7.15
4199	NASDAQ	FFIN	Wed, Oct 12, 2011	7.14	7.44	7.06	7.31
4198	NASDAQ	FFIN	Tue, Oct 11, 2011	7.01	7.12	6.92	7.07
4197	NASDAQ	FFIN	Mon, Oct 10, 2011	6.79	7.10	6.73	7.09
4196	NASDAQ	FFIN	Fri, Oct 7, 2011	7.08	7.08	6.63	6.66
4195	NASDAQ	FFIN	Thu, Oct 6, 2011	6.97	7.09	6.86	7.08
4194	NASDAQ	FFIN	Wed, Oct 5, 2011	6.94	7.01	6.77	6.99
4193	NASDAQ	FFIN	Tue, Oct 4, 2011	6.26	6.97	6.25	6.95
4192	NASDAQ	FFIN	Mon, Oct 3, 2011	6.53	6.65	6.29	6.29
4191	NASDAQ	FFIN	Fri, Sep 30, 2011	6.63	6.71	6.52	6.54
4190	NASDAQ	FFIN	Thu, Sep 29, 2011	6.65	6.73	6.50	6.73
4189	NASDAQ	FFIN	Wed, Sep 28, 2011	6.86	6.86	6.49	6.49
4188	NASDAQ	FFIN	Tue, Sep 27, 2011	6.84	6.96	6.75	6.84
4187	NASDAQ	FFIN	Mon, Sep 26, 2011	6.64	6.73	6.50	6.71
4186	NASDAQ	FFIN	Fri, Sep 23, 2011	6.39	6.59	6.39	6.56
4185	NASDAQ	FFIN	Thu, Sep 22, 2011	6.14	6.48	6.14	6.39
4184	NASDAQ	FFIN	Wed, Sep 21, 2011	6.67	6.70	6.26	6.30
4183	NASDAQ	FFIN	Tue, Sep 20, 2011	6.81	6.89	6.65	6.65
4182	NASDAQ	FFIN	Mon, Sep 19, 2011	6.92	6.92	6.73	6.78
4181	NASDAQ	FFIN	Fri, Sep 16, 2011	7.27	7.30	7.03	7.06
4180	NASDAQ	FFIN	Thu, Sep 15, 2011	7.22	7.22	6.97	7.21
4179	NASDAQ	FFIN	Wed, Sep 14, 2011	7.00	7.20	6.87	7.15
4178	NASDAQ	FFIN	Tue, Sep 13, 2011	6.81	6.99	6.75	6.92
4177	NASDAQ	FFIN	Mon, Sep 12, 2011	6.61	6.83	6.54	6.83
4176	NASDAQ	FFIN	Fri, Sep 9, 2011	6.85	6.94	6.63	6.69
4175	NASDAQ	FFIN	Thu, Sep 8, 2011	7.13	7.20	6.89	6.92
4174	NASDAQ	FFIN	Wed, Sep 7, 2011	7.01	7.19	6.96	7.18
4173	NASDAQ	FFIN	Tue, Sep 6, 2011	6.61	6.88	6.60	6.85
4172	NASDAQ	FFIN	Fri, Sep 2, 2011	7.02	7.15	6.82	6.84
4171	NASDAQ	FFIN	Thu, Sep 1, 2011	7.43	7.45	7.07	7.12
4170	NASDAQ	FFIN	Wed, Aug 31, 2011	7.42	7.47	7.30	7.40
4169	NASDAQ	FFIN	Tue, Aug 30, 2011	7.37	7.44	7.25	7.38
4168	NASDAQ	FFIN	Mon, Aug 29, 2011	7.19	7.47	7.19	7.45
4167	NASDAQ	FFIN	Fri, Aug 26, 2011	6.96	7.17	6.86	7.10
4166	NASDAQ	FFIN	Thu, Aug 25, 2011	7.29	7.43	6.96	7.02
4165	NASDAQ	FFIN	Wed, Aug 24, 2011	7.11	7.26	7.01	7.17
4164	NASDAQ	FFIN	Tue, Aug 23, 2011	6.88	7.18	6.81	7.15
4163	NASDAQ	FFIN	Mon, Aug 22, 2011	7.08	7.08	6.79	6.84
4162	NASDAQ	FFIN	Fri, Aug 19, 2011	6.96	7.18	6.88	6.89
4161	NASDAQ	FFIN	Thu, Aug 18, 2011	7.24	7.41	7.00	7.04
4160	NASDAQ	FFIN	Wed, Aug 17, 2011	7.43	7.56	7.33	7.42
4159	NASDAQ	FFIN	Tue, Aug 16, 2011	7.54	7.55	7.28	7.39
4158	NASDAQ	FFIN	Mon, Aug 15, 2011	7.37	7.70	7.37	7.65
4157	NASDAQ	FFIN	Fri, Aug 12, 2011	7.48	7.58	7.20	7.26
4156	NASDAQ	FFIN	Thu, Aug 11, 2011	7.15	7.50	7.06	7.41
4155	NASDAQ	FFIN	Wed, Aug 10, 2011	7.60	7.79	7.05	7.09
4154	NASDAQ	FFIN	Tue, Aug 9, 2011	7.18	7.91	6.91	7.82
4153	NASDAQ	FFIN	Mon, Aug 8, 2011	7.48	7.77	6.96	6.96
4152	NASDAQ	FFIN	Fri, Aug 5, 2011	7.69	7.91	7.54	7.61
4151	NASDAQ	FFIN	Thu, Aug 4, 2011	7.89	7.92	7.60	7.60
4150	NASDAQ	FFIN	Wed, Aug 3, 2011	7.81	7.98	7.73	7.97
4149	NASDAQ	FFIN	Tue, Aug 2, 2011	7.96	8.03	7.82	7.82
4148	NASDAQ	FFIN	Mon, Aug 1, 2011	8.14	8.14	7.94	7.99
4147	NASDAQ	FFIN	Fri, Jul 29, 2011	7.92	8.06	7.89	8.06
4146	NASDAQ	FFIN	Thu, Jul 28, 2011	7.98	8.01	7.93	7.95
4145	NASDAQ	FFIN	Wed, Jul 27, 2011	8.04	8.06	7.98	7.99
4144	NASDAQ	FFIN	Tue, Jul 26, 2011	8.18	8.18	8.05	8.07
4143	NASDAQ	FFIN	Mon, Jul 25, 2011	8.22	8.28	8.12	8.20
4142	NASDAQ	FFIN	Fri, Jul 22, 2011	8.46	8.73	8.28	8.30
4141	NASDAQ	FFIN	Thu, Jul 21, 2011	8.32	8.45	8.29	8.45
4140	NASDAQ	FFIN	Wed, Jul 20, 2011	8.29	8.36	8.24	8.25
4139	NASDAQ	FFIN	Tue, Jul 19, 2011	8.18	8.30	8.13	8.30
4138	NASDAQ	FFIN	Mon, Jul 18, 2011	8.22	8.24	8.09	8.13
4137	NASDAQ	FFIN	Fri, Jul 15, 2011	8.33	8.41	8.25	8.26
4136	NASDAQ	FFIN	Thu, Jul 14, 2011	8.54	8.54	8.30	8.31
4135	NASDAQ	FFIN	Wed, Jul 13, 2011	8.55	8.64	8.49	8.52
4134	NASDAQ	FFIN	Tue, Jul 12, 2011	8.46	8.60	8.46	8.48
4133	NASDAQ	FFIN	Mon, Jul 11, 2011	8.52	8.52	8.45	8.46
4132	NASDAQ	FFIN	Fri, Jul 8, 2011	8.58	8.64	8.55	8.57
4131	NASDAQ	FFIN	Thu, Jul 7, 2011	8.69	8.78	8.63	8.70
4130	NASDAQ	FFIN	Wed, Jul 6, 2011	8.57	8.69	8.53	8.69
4129	NASDAQ	FFIN	Tue, Jul 5, 2011	8.66	8.66	8.55	8.61
4128	NASDAQ	FFIN	Fri, Jul 1, 2011	8.66	8.69	8.59	8.66
4127	NASDAQ	FFIN	Thu, Jun 30, 2011	8.64	8.73	8.60	8.61
4126	NASDAQ	FFIN	Wed, Jun 29, 2011	8.49	8.62	8.44	8.61
4125	NASDAQ	FFIN	Tue, Jun 28, 2011	8.50	8.53	8.42	8.45
4124	NASDAQ	FFIN	Mon, Jun 27, 2011	8.34	8.52	8.34	8.50
4123	NASDAQ	FFIN	Fri, Jun 24, 2011	8.38	8.41	8.33	8.35
4122	NASDAQ	FFIN	Thu, Jun 23, 2011	8.33	8.39	8.20	8.36
4121	NASDAQ	FFIN	Wed, Jun 22, 2011	8.49	8.56	8.41	8.41
4120	NASDAQ	FFIN	Tue, Jun 21, 2011	8.49	8.54	8.43	8.52
4119	NASDAQ	FFIN	Mon, Jun 20, 2011	8.42	8.51	8.40	8.44
4118	NASDAQ	FFIN	Fri, Jun 17, 2011	8.38	8.45	8.29	8.44
4117	NASDAQ	FFIN	Thu, Jun 16, 2011	8.11	8.31	8.09	8.30
4116	NASDAQ	FFIN	Wed, Jun 15, 2011	8.06	8.37	8.06	8.11
4115	NASDAQ	FFIN	Tue, Jun 14, 2011	8.21	8.27	8.14	8.17
4114	NASDAQ	FFIN	Mon, Jun 13, 2011	8.09	8.22	8.04	8.15
4113	NASDAQ	FFIN	Fri, Jun 10, 2011	8.29	8.32	8.07	8.10
4112	NASDAQ	FFIN	Thu, Jun 9, 2011	8.31	8.38	8.28	8.32
4111	NASDAQ	FFIN	Wed, Jun 8, 2011	8.28	8.43	8.28	8.31
4110	NASDAQ	FFIN	Tue, Jun 7, 2011	8.38	8.44	8.32	8.33
4109	NASDAQ	FFIN	Mon, Jun 6, 2011	8.33	8.46	8.26	8.37
4108	NASDAQ	FFIN	Fri, Jun 3, 2011	8.38	8.45	8.28	8.32
4107	NASDAQ	FFIN	Thu, Jun 2, 2011	8.44	8.55	8.40	8.42
4106	NASDAQ	FFIN	Wed, Jun 1, 2011	8.79	8.83	8.47	8.49
4105	NASDAQ	FFIN	Tue, May 31, 2011	8.73	8.83	8.67	8.81
4104	NASDAQ	FFIN	Fri, May 27, 2011	8.68	8.76	8.61	8.67
4103	NASDAQ	FFIN	Thu, May 26, 2011	8.58	8.64	8.49	8.64
4102	NASDAQ	FFIN	Wed, May 25, 2011	8.57	8.66	8.50	8.59
4101	NASDAQ	FFIN	Tue, May 24, 2011	8.60	8.71	8.49	8.62
4100	NASDAQ	FFIN	Mon, May 23, 2011	8.83	9.10	8.61	8.61
4099	NASDAQ	FFIN	Fri, May 20, 2011	13.51	13.72	13.34	13.34
4098	NASDAQ	FFIN	Thu, May 19, 2011	13.62	13.66	13.48	13.60
4097	NASDAQ	FFIN	Wed, May 18, 2011	13.52	13.75	13.44	13.51
4096	NASDAQ	FFIN	Tue, May 17, 2011	13.33	13.55	13.33	13.50
4095	NASDAQ	FFIN	Mon, May 16, 2011	13.37	13.51	13.34	13.38
4094	NASDAQ	FFIN	Fri, May 13, 2011	13.63	13.63	13.34	13.44
4093	NASDAQ	FFIN	Thu, May 12, 2011	13.58	13.73	13.53	13.63
4092	NASDAQ	FFIN	Wed, May 11, 2011	13.67	13.73	13.58	13.60
4091	NASDAQ	FFIN	Tue, May 10, 2011	13.53	13.80	13.53	13.79
4090	NASDAQ	FFIN	Mon, May 9, 2011	13.22	13.51	13.22	13.48
4089	NASDAQ	FFIN	Fri, May 6, 2011	13.53	13.53	13.22	13.25
4088	NASDAQ	FFIN	Thu, May 5, 2011	13.50	13.52	13.23	13.32
4087	NASDAQ	FFIN	Wed, May 4, 2011	13.68	13.72	13.50	13.50
4086	NASDAQ	FFIN	Tue, May 3, 2011	13.80	13.89	13.60	13.68
4085	NASDAQ	FFIN	Mon, May 2, 2011	13.94	13.94	13.78	13.80
4084	NASDAQ	FFIN	Fri, Apr 29, 2011	13.88	13.93	13.76	13.86
4083	NASDAQ	FFIN	Thu, Apr 28, 2011	13.73	13.87	13.69	13.87
4082	NASDAQ	FFIN	Wed, Apr 27, 2011	13.52	13.78	13.44	13.71
4081	NASDAQ	FFIN	Tue, Apr 26, 2011	13.00	13.54	13.00	13.54
4080	NASDAQ	FFIN	Mon, Apr 25, 2011	12.81	12.96	12.78	12.94
4079	NASDAQ	FFIN	Thu, Apr 21, 2011	12.99	12.99	12.80	12.91
4078	NASDAQ	FFIN	Wed, Apr 20, 2011	12.80	12.92	12.74	12.91
4077	NASDAQ	FFIN	Tue, Apr 19, 2011	12.86	12.88	12.58	12.65
4076	NASDAQ	FFIN	Mon, Apr 18, 2011	12.73	12.89	12.65	12.78
4075	NASDAQ	FFIN	Fri, Apr 15, 2011	12.78	12.95	12.75	12.95
4074	NASDAQ	FFIN	Thu, Apr 14, 2011	12.63	12.83	12.63	12.83
4073	NASDAQ	FFIN	Wed, Apr 13, 2011	12.83	12.84	12.63	12.73
4072	NASDAQ	FFIN	Tue, Apr 12, 2011	12.86	12.92	12.75	12.75
4071	NASDAQ	FFIN	Mon, Apr 11, 2011	12.83	13.00	12.83	12.91
4070	NASDAQ	FFIN	Fri, Apr 8, 2011	13.14	13.17	12.83	12.84
4069	NASDAQ	FFIN	Thu, Apr 7, 2011	13.26	13.26	12.99	13.05
4068	NASDAQ	FFIN	Wed, Apr 6, 2011	13.13	13.31	13.13	13.26
4067	NASDAQ	FFIN	Tue, Apr 5, 2011	13.03	13.13	12.98	13.11
4066	NASDAQ	FFIN	Mon, Apr 4, 2011	12.94	13.06	12.87	13.03
4065	NASDAQ	FFIN	Fri, Apr 1, 2011	12.88	12.90	12.75	12.87
4064	NASDAQ	FFIN	Thu, Mar 31, 2011	12.68	12.88	12.68	12.84
4063	NASDAQ	FFIN	Wed, Mar 30, 2011	12.73	12.76	12.67	12.74
4062	NASDAQ	FFIN	Tue, Mar 29, 2011	12.50	12.70	12.50	12.70
4061	NASDAQ	FFIN	Mon, Mar 28, 2011	12.53	12.65	12.40	12.49
4060	NASDAQ	FFIN	Fri, Mar 25, 2011	12.48	12.73	12.44	12.47
4059	NASDAQ	FFIN	Thu, Mar 24, 2011	12.49	12.54	12.35	12.42
4058	NASDAQ	FFIN	Wed, Mar 23, 2011	12.52	12.53	12.29	12.45
4057	NASDAQ	FFIN	Tue, Mar 22, 2011	12.56	12.61	12.51	12.53
4056	NASDAQ	FFIN	Mon, Mar 21, 2011	12.50	12.56	12.33	12.55
4055	NASDAQ	FFIN	Fri, Mar 18, 2011	12.22	12.45	12.22	12.41
4054	NASDAQ	FFIN	Thu, Mar 17, 2011	12.33	12.33	12.06	12.13
4053	NASDAQ	FFIN	Wed, Mar 16, 2011	12.32	12.32	12.11	12.14
4052	NASDAQ	FFIN	Tue, Mar 15, 2011	12.11	12.46	12.05	12.34
4051	NASDAQ	FFIN	Mon, Mar 14, 2011	12.31	12.44	12.21	12.37
4050	NASDAQ	FFIN	Fri, Mar 11, 2011	12.49	12.55	12.38	12.38
4049	NASDAQ	FFIN	Thu, Mar 10, 2011	12.58	12.66	12.55	12.59
4048	NASDAQ	FFIN	Wed, Mar 9, 2011	12.78	12.90	12.69	12.75
4047	NASDAQ	FFIN	Tue, Mar 8, 2011	12.48	12.80	12.47	12.78
4046	NASDAQ	FFIN	Mon, Mar 7, 2011	12.64	12.66	12.39	12.44
4045	NASDAQ	FFIN	Fri, Mar 4, 2011	12.74	12.74	12.48	12.65
4044	NASDAQ	FFIN	Thu, Mar 3, 2011	12.62	12.85	12.60	12.73
4043	NASDAQ	FFIN	Wed, Mar 2, 2011	12.50	12.58	12.46	12.51
4042	NASDAQ	FFIN	Tue, Mar 1, 2011	12.54	12.58	12.43	12.51
4041	NASDAQ	FFIN	Mon, Feb 28, 2011	12.54	12.61	12.40	12.55
4040	NASDAQ	FFIN	Fri, Feb 25, 2011	12.22	12.50	12.16	12.49
4039	NASDAQ	FFIN	Thu, Feb 24, 2011	12.20	12.28	12.13	12.22
4038	NASDAQ	FFIN	Wed, Feb 23, 2011	12.49	12.49	12.16	12.16
4037	NASDAQ	FFIN	Tue, Feb 22, 2011	12.44	12.56	12.27	12.31
4036	NASDAQ	FFIN	Fri, Feb 18, 2011	12.48	12.60	12.38	12.56
4035	NASDAQ	FFIN	Thu, Feb 17, 2011	12.43	12.49	12.28	12.39
4034	NASDAQ	FFIN	Wed, Feb 16, 2011	12.40	12.49	12.31	12.43
4033	NASDAQ	FFIN	Tue, Feb 15, 2011	12.43	12.52	12.33	12.34
4032	NASDAQ	FFIN	Mon, Feb 14, 2011	12.60	12.62	12.45	12.49
4031	NASDAQ	FFIN	Fri, Feb 11, 2011	12.40	12.61	12.38	12.59
4030	NASDAQ	FFIN	Thu, Feb 10, 2011	12.38	12.50	12.38	12.49
4029	NASDAQ	FFIN	Wed, Feb 9, 2011	12.46	12.57	12.39	12.48
4028	NASDAQ	FFIN	Tue, Feb 8, 2011	12.46	12.54	12.38	12.54
4027	NASDAQ	FFIN	Mon, Feb 7, 2011	12.41	12.67	12.39	12.49
4026	NASDAQ	FFIN	Fri, Feb 4, 2011	12.48	12.50	12.40	12.41
4025	NASDAQ	FFIN	Thu, Feb 3, 2011	12.48	12.58	12.38	12.51
4024	NASDAQ	FFIN	Wed, Feb 2, 2011	12.49	12.53	12.43	12.49
4023	NASDAQ	FFIN	Tue, Feb 1, 2011	12.38	12.73	12.38	12.54
4022	NASDAQ	FFIN	Mon, Jan 31, 2011	12.30	12.35	12.11	12.33
4021	NASDAQ	FFIN	Fri, Jan 28, 2011	12.58	12.58	12.00	12.22
4020	NASDAQ	FFIN	Thu, Jan 27, 2011	12.65	12.65	12.45	12.61
4019	NASDAQ	FFIN	Wed, Jan 26, 2011	12.76	12.82	12.63	12.64
4018	NASDAQ	FFIN	Tue, Jan 25, 2011	12.66	12.70	12.50	12.67
4017	NASDAQ	FFIN	Mon, Jan 24, 2011	12.65	12.86	12.60	12.73
4016	NASDAQ	FFIN	Fri, Jan 21, 2011	12.91	12.91	12.63	12.72
4015	NASDAQ	FFIN	Thu, Jan 20, 2011	12.90	13.02	12.78	12.82
4014	NASDAQ	FFIN	Wed, Jan 19, 2011	13.25	13.25	12.91	12.92
4013	NASDAQ	FFIN	Tue, Jan 18, 2011	13.10	13.26	13.02	13.24
4012	NASDAQ	FFIN	Fri, Jan 14, 2011	12.87	13.24	12.85	13.18
4011	NASDAQ	FFIN	Thu, Jan 13, 2011	12.73	13.00	12.73	12.90
4010	NASDAQ	FFIN	Wed, Jan 12, 2011	12.89	12.91	12.82	12.85
4009	NASDAQ	FFIN	Tue, Jan 11, 2011	12.70	12.77	12.61	12.76
4008	NASDAQ	FFIN	Mon, Jan 10, 2011	12.55	12.74	12.38	12.67
4007	NASDAQ	FFIN	Fri, Jan 7, 2011	13.02	13.06	12.60	12.67
4006	NASDAQ	FFIN	Thu, Jan 6, 2011	12.98	13.00	12.86	12.95
4005	NASDAQ	FFIN	Wed, Jan 5, 2011	12.94	13.05	12.83	13.01
4004	NASDAQ	FFIN	Tue, Jan 4, 2011	13.29	13.31	12.80	12.97
4003	NASDAQ	FFIN	Mon, Jan 3, 2011	12.96	13.33	12.96	13.22
4002	NASDAQ	FFIN	Fri, Dec 31, 2010	12.93	13.05	12.80	12.81
4001	NASDAQ	FFIN	Thu, Dec 30, 2010	13.13	13.13	12.95	13.01
4000	NASDAQ	FFIN	Wed, Dec 29, 2010	13.24	13.24	13.06	13.07
3999	NASDAQ	FFIN	Tue, Dec 28, 2010	13.10	13.24	13.10	13.17
3998	NASDAQ	FFIN	Mon, Dec 27, 2010	12.94	13.16	12.90	13.13
3997	NASDAQ	FFIN	Thu, Dec 23, 2010	12.98	13.04	12.93	12.95
3996	NASDAQ	FFIN	Wed, Dec 22, 2010	12.96	13.10	12.87	12.98
3995	NASDAQ	FFIN	Tue, Dec 21, 2010	12.88	12.96	12.88	12.94
3994	NASDAQ	FFIN	Mon, Dec 20, 2010	12.88	12.98	12.81	12.83
3993	NASDAQ	FFIN	Fri, Dec 17, 2010	12.75	12.85	12.64	12.83
3992	NASDAQ	FFIN	Thu, Dec 16, 2010	12.68	12.82	12.57	12.75
3991	NASDAQ	FFIN	Wed, Dec 15, 2010	12.63	12.81	12.55	12.60
3990	NASDAQ	FFIN	Tue, Dec 14, 2010	12.55	12.71	12.42	12.62
3989	NASDAQ	FFIN	Mon, Dec 13, 2010	12.52	12.53	12.32	12.51
3988	NASDAQ	FFIN	Fri, Dec 10, 2010	12.34	12.55	12.26	12.54
3987	NASDAQ	FFIN	Thu, Dec 9, 2010	12.51	12.51	12.37	12.47
3986	NASDAQ	FFIN	Wed, Dec 8, 2010	12.50	12.52	12.45	12.47
3985	NASDAQ	FFIN	Tue, Dec 7, 2010	12.48	12.50	12.37	12.45
3984	NASDAQ	FFIN	Mon, Dec 6, 2010	12.44	12.47	12.31	12.37
3983	NASDAQ	FFIN	Fri, Dec 3, 2010	12.43	12.54	12.32	12.49
3982	NASDAQ	FFIN	Thu, Dec 2, 2010	12.45	12.54	12.33	12.50
3981	NASDAQ	FFIN	Wed, Dec 1, 2010	12.32	12.47	12.32	12.45
3980	NASDAQ	FFIN	Tue, Nov 30, 2010	12.09	12.15	12.01	12.12
3979	NASDAQ	FFIN	Mon, Nov 29, 2010	12.05	12.29	11.98	12.20
3978	NASDAQ	FFIN	Fri, Nov 26, 2010	12.15	12.35	12.08	12.08
3977	NASDAQ	FFIN	Wed, Nov 24, 2010	12.20	12.30	12.07	12.27
3976	NASDAQ	FFIN	Tue, Nov 23, 2010	11.94	12.13	11.91	12.04
3975	NASDAQ	FFIN	Mon, Nov 22, 2010	12.24	12.24	11.87	12.09
3974	NASDAQ	FFIN	Fri, Nov 19, 2010	12.23	12.30	12.01	12.24
3973	NASDAQ	FFIN	Thu, Nov 18, 2010	12.15	12.32	11.94	12.21
3972	NASDAQ	FFIN	Wed, Nov 17, 2010	12.13	12.20	11.91	11.97
3971	NASDAQ	FFIN	Tue, Nov 16, 2010	12.28	12.32	12.03	12.13
3970	NASDAQ	FFIN	Mon, Nov 15, 2010	12.25	12.50	12.25	12.41
3969	NASDAQ	FFIN	Fri, Nov 12, 2010	12.31	12.41	12.23	12.23
3968	NASDAQ	FFIN	Thu, Nov 11, 2010	12.36	12.49	12.33	12.45
3967	NASDAQ	FFIN	Wed, Nov 10, 2010	12.27	12.50	12.22	12.50
3966	NASDAQ	FFIN	Tue, Nov 9, 2010	12.37	12.40	12.14	12.27
3965	NASDAQ	FFIN	Mon, Nov 8, 2010	12.28	12.39	12.22	12.37
3964	NASDAQ	FFIN	Fri, Nov 5, 2010	12.50	12.61	12.03	12.36
3963	NASDAQ	FFIN	Thu, Nov 4, 2010	12.19	12.49	12.19	12.48
3962	NASDAQ	FFIN	Wed, Nov 3, 2010	12.01	12.08	11.93	12.06
3961	NASDAQ	FFIN	Tue, Nov 2, 2010	11.77	12.13	11.76	11.98
3960	NASDAQ	FFIN	Mon, Nov 1, 2010	11.83	11.83	11.50	11.62
3959	NASDAQ	FFIN	Fri, Oct 29, 2010	11.79	11.96	11.75	11.82
3958	NASDAQ	FFIN	Thu, Oct 28, 2010	11.92	11.92	11.75	11.83
3957	NASDAQ	FFIN	Wed, Oct 27, 2010	11.82	11.96	11.69	11.81
3956	NASDAQ	FFIN	Tue, Oct 26, 2010	11.79	11.99	11.79	11.89
3955	NASDAQ	FFIN	Mon, Oct 25, 2010	12.00	12.13	11.84	11.87
3954	NASDAQ	FFIN	Fri, Oct 22, 2010	12.05	12.10	11.93	11.96
3953	NASDAQ	FFIN	Thu, Oct 21, 2010	12.05	12.12	11.78	11.97
3952	NASDAQ	FFIN	Wed, Oct 20, 2010	11.98	12.02	11.80	11.96
3951	NASDAQ	FFIN	Tue, Oct 19, 2010	11.90	12.13	11.81	11.89
3950	NASDAQ	FFIN	Mon, Oct 18, 2010	11.83	12.07	11.83	12.06
3949	NASDAQ	FFIN	Fri, Oct 15, 2010	12.05	12.05	11.78	11.79
3948	NASDAQ	FFIN	Thu, Oct 14, 2010	11.92	11.96	11.79	11.90
3947	NASDAQ	FFIN	Wed, Oct 13, 2010	11.78	12.08	11.68	11.97
3946	NASDAQ	FFIN	Tue, Oct 12, 2010	11.82	11.87	11.62	11.75
3945	NASDAQ	FFIN	Mon, Oct 11, 2010	12.02	12.05	11.86	11.88
3944	NASDAQ	FFIN	Fri, Oct 8, 2010	11.78	12.05	11.77	12.00
3943	NASDAQ	FFIN	Thu, Oct 7, 2010	12.00	12.00	11.81	11.83
3942	NASDAQ	FFIN	Wed, Oct 6, 2010	11.90	11.98	11.84	11.90
3941	NASDAQ	FFIN	Tue, Oct 5, 2010	11.73	11.99	11.60	11.91
3940	NASDAQ	FFIN	Mon, Oct 4, 2010	11.76	11.80	11.51	11.56
3939	NASDAQ	FFIN	Fri, Oct 1, 2010	11.89	11.89	11.65	11.76
3938	NASDAQ	FFIN	Thu, Sep 30, 2010	11.76	11.90	11.66	11.75
3937	NASDAQ	FFIN	Wed, Sep 29, 2010	11.55	11.68	11.43	11.64
3936	NASDAQ	FFIN	Tue, Sep 28, 2010	11.58	11.64	11.42	11.60
3935	NASDAQ	FFIN	Mon, Sep 27, 2010	11.65	11.65	11.47	11.51
3934	NASDAQ	FFIN	Fri, Sep 24, 2010	11.41	11.65	11.30	11.61
3933	NASDAQ	FFIN	Thu, Sep 23, 2010	11.36	11.61	11.26	11.27
3932	NASDAQ	FFIN	Wed, Sep 22, 2010	11.53	11.63	11.32	11.41
3931	NASDAQ	FFIN	Tue, Sep 21, 2010	11.80	11.84	11.56	11.56
3930	NASDAQ	FFIN	Mon, Sep 20, 2010	11.44	11.87	11.38	11.87
3929	NASDAQ	FFIN	Fri, Sep 17, 2010	11.54	11.54	11.32	11.43
3928	NASDAQ	FFIN	Thu, Sep 16, 2010	11.49	11.52	11.28	11.41
3927	NASDAQ	FFIN	Wed, Sep 15, 2010	11.49	11.62	11.43	11.53
3926	NASDAQ	FFIN	Tue, Sep 14, 2010	11.63	11.63	11.47	11.51
3925	NASDAQ	FFIN	Mon, Sep 13, 2010	11.54	11.69	11.49	11.65
3924	NASDAQ	FFIN	Fri, Sep 10, 2010	11.46	11.58	11.39	11.49
3923	NASDAQ	FFIN	Thu, Sep 9, 2010	11.68	11.68	11.39	11.45
3922	NASDAQ	FFIN	Wed, Sep 8, 2010	11.54	11.67	11.48	11.51
3921	NASDAQ	FFIN	Tue, Sep 7, 2010	11.72	11.72	11.44	11.47
3920	NASDAQ	FFIN	Fri, Sep 3, 2010	11.69	11.74	11.56	11.74
3919	NASDAQ	FFIN	Thu, Sep 2, 2010	11.50	11.58	11.37	11.52
3918	NASDAQ	FFIN	Wed, Sep 1, 2010	11.35	11.57	11.09	11.52
3917	NASDAQ	FFIN	Tue, Aug 31, 2010	11.05	11.25	11.04	11.17
3916	NASDAQ	FFIN	Mon, Aug 30, 2010	11.40	11.40	11.07	11.07
3915	NASDAQ	FFIN	Fri, Aug 27, 2010	11.31	11.53	11.19	11.46
3914	NASDAQ	FFIN	Thu, Aug 26, 2010	11.27	11.44	11.13	11.17
3913	NASDAQ	FFIN	Wed, Aug 25, 2010	11.11	11.29	11.06	11.25
3912	NASDAQ	FFIN	Tue, Aug 24, 2010	10.92	11.26	10.89	11.18
3911	NASDAQ	FFIN	Mon, Aug 23, 2010	11.25	11.31	11.06	11.06
3910	NASDAQ	FFIN	Fri, Aug 20, 2010	11.17	11.23	10.98	11.17
3909	NASDAQ	FFIN	Thu, Aug 19, 2010	11.51	11.54	11.21	11.24
3908	NASDAQ	FFIN	Wed, Aug 18, 2010	11.58	11.67	11.48	11.58
3907	NASDAQ	FFIN	Tue, Aug 17, 2010	11.62	11.72	11.50	11.58
3906	NASDAQ	FFIN	Mon, Aug 16, 2010	11.34	11.49	11.30	11.47
3905	NASDAQ	FFIN	Fri, Aug 13, 2010	11.50	11.62	11.35	11.36
3904	NASDAQ	FFIN	Thu, Aug 12, 2010	11.53	11.58	11.39	11.53
3903	NASDAQ	FFIN	Wed, Aug 11, 2010	11.75	11.76	11.57	11.62
3902	NASDAQ	FFIN	Tue, Aug 10, 2010	12.01	12.07	11.78	11.94
3901	NASDAQ	FFIN	Mon, Aug 9, 2010	12.09	12.17	11.91	12.16
3900	NASDAQ	FFIN	Fri, Aug 6, 2010	12.00	12.11	11.77	11.97
3899	NASDAQ	FFIN	Thu, Aug 5, 2010	12.24	12.37	12.13	12.14
3898	NASDAQ	FFIN	Wed, Aug 4, 2010	12.35	12.44	12.25	12.35
3897	NASDAQ	FFIN	Tue, Aug 3, 2010	12.41	12.50	12.30	12.30
3896	NASDAQ	FFIN	Mon, Aug 2, 2010	12.46	12.50	12.28	12.44
3895	NASDAQ	FFIN	Fri, Jul 30, 2010	12.25	12.45	12.18	12.26
3894	NASDAQ	FFIN	Thu, Jul 29, 2010	12.65	12.65	12.25	12.43
3893	NASDAQ	FFIN	Wed, Jul 28, 2010	12.65	12.71	12.44	12.49
3892	NASDAQ	FFIN	Tue, Jul 27, 2010	12.53	12.67	12.53	12.65
3891	NASDAQ	FFIN	Mon, Jul 26, 2010	12.22	12.50	12.19	12.50
3890	NASDAQ	FFIN	Fri, Jul 23, 2010	11.61	12.14	11.60	12.13
3889	NASDAQ	FFIN	Thu, Jul 22, 2010	11.60	11.93	11.51	11.88
3888	NASDAQ	FFIN	Wed, Jul 21, 2010	11.90	11.90	11.42	11.43
3887	NASDAQ	FFIN	Tue, Jul 20, 2010	11.63	11.82	11.51	11.81
3886	NASDAQ	FFIN	Mon, Jul 19, 2010	11.71	11.76	11.63	11.73
3885	NASDAQ	FFIN	Fri, Jul 16, 2010	12.08	12.08	11.69	11.70
3884	NASDAQ	FFIN	Thu, Jul 15, 2010	12.39	12.42	12.07	12.22
3883	NASDAQ	FFIN	Wed, Jul 14, 2010	12.49	12.50	12.28	12.38
3882	NASDAQ	FFIN	Tue, Jul 13, 2010	12.28	12.62	12.23	12.59
3881	NASDAQ	FFIN	Mon, Jul 12, 2010	12.32	12.32	12.08	12.13
3880	NASDAQ	FFIN	Fri, Jul 9, 2010	12.12	12.33	12.12	12.33
3879	NASDAQ	FFIN	Thu, Jul 8, 2010	12.18	12.24	12.00	12.17
3878	NASDAQ	FFIN	Wed, Jul 7, 2010	11.79	12.13	11.75	12.10
3877	NASDAQ	FFIN	Tue, Jul 6, 2010	11.91	12.04	11.63	11.72
3876	NASDAQ	FFIN	Fri, Jul 2, 2010	11.99	11.99	11.81	11.81
3875	NASDAQ	FFIN	Thu, Jul 1, 2010	12.09	12.15	11.76	11.86
3874	NASDAQ	FFIN	Wed, Jun 30, 2010	12.25	12.29	12.02	12.02
3873	NASDAQ	FFIN	Tue, Jun 29, 2010	12.24	12.54	12.14	12.21
3872	NASDAQ	FFIN	Mon, Jun 28, 2010	12.33	12.58	12.29	12.43
3871	NASDAQ	FFIN	Fri, Jun 25, 2010	12.20	12.43	12.17	12.39
3870	NASDAQ	FFIN	Thu, Jun 24, 2010	12.25	12.40	12.15	12.17
3869	NASDAQ	FFIN	Wed, Jun 23, 2010	12.39	12.41	12.26	12.30
3868	NASDAQ	FFIN	Tue, Jun 22, 2010	12.47	12.63	12.40	12.40
3867	NASDAQ	FFIN	Mon, Jun 21, 2010	12.68	12.80	12.38	12.41
3866	NASDAQ	FFIN	Fri, Jun 18, 2010	12.71	12.71	12.38	12.52
3865	NASDAQ	FFIN	Thu, Jun 17, 2010	12.67	12.69	12.52	12.62
3864	NASDAQ	FFIN	Wed, Jun 16, 2010	12.52	12.68	12.44	12.59
3863	NASDAQ	FFIN	Tue, Jun 15, 2010	12.51	12.66	12.40	12.63
3862	NASDAQ	FFIN	Mon, Jun 14, 2010	12.62	12.74	12.38	12.40
3861	NASDAQ	FFIN	Fri, Jun 11, 2010	12.36	12.48	12.25	12.48
3860	NASDAQ	FFIN	Thu, Jun 10, 2010	12.38	12.57	12.36	12.57
3859	NASDAQ	FFIN	Wed, Jun 9, 2010	12.47	12.47	12.13	12.19
3858	NASDAQ	FFIN	Tue, Jun 8, 2010	12.15	12.39	12.08	12.34
3857	NASDAQ	FFIN	Mon, Jun 7, 2010	12.17	12.37	12.07	12.13
3856	NASDAQ	FFIN	Fri, Jun 4, 2010	12.43	12.55	12.13	12.14
3855	NASDAQ	FFIN	Thu, Jun 3, 2010	12.63	12.76	12.56	12.67
3854	NASDAQ	FFIN	Wed, Jun 2, 2010	12.33	12.57	12.25	12.54
3853	NASDAQ	FFIN	Tue, Jun 1, 2010	12.40	12.54	12.31	12.31
3852	NASDAQ	FFIN	Fri, May 28, 2010	12.95	12.95	12.53	12.55
3851	NASDAQ	FFIN	Thu, May 27, 2010	12.79	13.04	12.74	13.03
3850	NASDAQ	FFIN	Wed, May 26, 2010	12.73	12.77	12.50	12.52
3849	NASDAQ	FFIN	Tue, May 25, 2010	12.50	12.71	12.35	12.66
3848	NASDAQ	FFIN	Mon, May 24, 2010	12.79	12.79	12.53	12.66
3847	NASDAQ	FFIN	Fri, May 21, 2010	12.60	12.97	12.60	12.84
3846	NASDAQ	FFIN	Thu, May 20, 2010	12.91	13.06	12.63	12.67
3845	NASDAQ	FFIN	Wed, May 19, 2010	13.25	13.39	13.15	13.19
3844	NASDAQ	FFIN	Tue, May 18, 2010	13.64	13.64	13.25	13.30
3843	NASDAQ	FFIN	Mon, May 17, 2010	13.47	13.56	13.27	13.56
3842	NASDAQ	FFIN	Fri, May 14, 2010	13.43	13.48	13.28	13.42
3841	NASDAQ	FFIN	Thu, May 13, 2010	13.65	13.70	13.44	13.53
3840	NASDAQ	FFIN	Wed, May 12, 2010	13.48	13.69	13.30	13.66
3839	NASDAQ	FFIN	Tue, May 11, 2010	13.07	13.56	13.07	13.48
3838	NASDAQ	FFIN	Mon, May 10, 2010	13.13	13.31	12.91	13.24
3837	NASDAQ	FFIN	Fri, May 7, 2010	12.91	13.12	12.73	12.86
3836	NASDAQ	FFIN	Thu, May 6, 2010	13.14	13.31	12.77	12.98
3835	NASDAQ	FFIN	Wed, May 5, 2010	13.10	13.32	13.10	13.22
3834	NASDAQ	FFIN	Tue, May 4, 2010	13.33	13.33	13.03	13.11
3833	NASDAQ	FFIN	Mon, May 3, 2010	13.46	13.48	13.31	13.48
3832	NASDAQ	FFIN	Fri, Apr 30, 2010	13.69	13.74	13.37	13.37
3831	NASDAQ	FFIN	Thu, Apr 29, 2010	13.64	13.73	13.41	13.73
3830	NASDAQ	FFIN	Wed, Apr 28, 2010	13.43	13.70	13.38	13.55
3829	NASDAQ	FFIN	Tue, Apr 27, 2010	13.50	13.74	13.29	13.31
3828	NASDAQ	FFIN	Mon, Apr 26, 2010	13.65	13.72	13.47	13.51
3827	NASDAQ	FFIN	Fri, Apr 23, 2010	13.65	13.71	13.48	13.71
3826	NASDAQ	FFIN	Thu, Apr 22, 2010	13.53	13.71	13.36	13.67
3825	NASDAQ	FFIN	Wed, Apr 21, 2010	13.53	13.68	13.38	13.67
3824	NASDAQ	FFIN	Tue, Apr 20, 2010	13.33	13.50	13.31	13.50
3823	NASDAQ	FFIN	Mon, Apr 19, 2010	13.08	13.31	13.03	13.31
3822	NASDAQ	FFIN	Fri, Apr 16, 2010	13.25	13.29	13.02	13.15
3821	NASDAQ	FFIN	Thu, Apr 15, 2010	13.24	13.37	13.23	13.25
3820	NASDAQ	FFIN	Wed, Apr 14, 2010	13.32	13.32	13.16	13.31
3819	NASDAQ	FFIN	Tue, Apr 13, 2010	13.16	13.25	13.16	13.21
3818	NASDAQ	FFIN	Mon, Apr 12, 2010	13.20	13.30	13.16	13.28
3817	NASDAQ	FFIN	Fri, Apr 9, 2010	13.30	13.30	13.18	13.21
3816	NASDAQ	FFIN	Thu, Apr 8, 2010	13.19	13.37	13.19	13.32
3815	NASDAQ	FFIN	Wed, Apr 7, 2010	13.18	13.29	13.14	13.26
3814	NASDAQ	FFIN	Tue, Apr 6, 2010	13.04	13.30	13.01	13.24
3813	NASDAQ	FFIN	Mon, Apr 5, 2010	13.02	13.27	12.89	13.11
3812	NASDAQ	FFIN	Thu, Apr 1, 2010	13.01	13.01	12.85	12.98
3811	NASDAQ	FFIN	Wed, Mar 31, 2010	12.99	13.16	12.89	12.89
3810	NASDAQ	FFIN	Tue, Mar 30, 2010	13.04	13.06	12.93	13.01
3809	NASDAQ	FFIN	Mon, Mar 29, 2010	13.07	13.07	12.94	12.98
3808	NASDAQ	FFIN	Fri, Mar 26, 2010	13.17	13.27	13.00	13.00
3807	NASDAQ	FFIN	Thu, Mar 25, 2010	13.28	13.37	13.06	13.08
3806	NASDAQ	FFIN	Wed, Mar 24, 2010	13.50	13.51	13.21	13.21
3805	NASDAQ	FFIN	Tue, Mar 23, 2010	13.50	13.52	13.31	13.50
3804	NASDAQ	FFIN	Mon, Mar 22, 2010	13.30	13.54	13.28	13.49
3803	NASDAQ	FFIN	Fri, Mar 19, 2010	13.36	13.42	13.27	13.41
3802	NASDAQ	FFIN	Thu, Mar 18, 2010	13.37	13.37	13.25	13.31
3801	NASDAQ	FFIN	Wed, Mar 17, 2010	13.25	13.36	13.24	13.34
3800	NASDAQ	FFIN	Tue, Mar 16, 2010	13.37	13.37	13.03	13.26
3799	NASDAQ	FFIN	Mon, Mar 15, 2010	13.27	13.34	13.21	13.30
3798	NASDAQ	FFIN	Fri, Mar 12, 2010	13.63	13.63	13.22	13.25
3797	NASDAQ	FFIN	Thu, Mar 11, 2010	13.41	13.63	13.20	13.39
3796	NASDAQ	FFIN	Wed, Mar 10, 2010	13.52	13.70	13.48	13.54
3795	NASDAQ	FFIN	Tue, Mar 9, 2010	13.52	13.61	13.47	13.54
3794	NASDAQ	FFIN	Mon, Mar 8, 2010	13.67	13.70	13.53	13.53
3793	NASDAQ	FFIN	Fri, Mar 5, 2010	13.53	13.66	13.40	13.64
3792	NASDAQ	FFIN	Thu, Mar 4, 2010	13.39	13.49	13.38	13.41
3791	NASDAQ	FFIN	Wed, Mar 3, 2010	13.48	13.56	13.38	13.40
3790	NASDAQ	FFIN	Tue, Mar 2, 2010	13.35	13.54	13.33	13.41
3789	NASDAQ	FFIN	Mon, Mar 1, 2010	13.21	13.39	13.13	13.32
3788	NASDAQ	FFIN	Fri, Feb 26, 2010	13.25	13.25	13.02	13.09
3787	NASDAQ	FFIN	Thu, Feb 25, 2010	13.14	13.29	13.05	13.21
3786	NASDAQ	FFIN	Wed, Feb 24, 2010	13.26	13.47	13.12	13.32
3785	NASDAQ	FFIN	Tue, Feb 23, 2010	13.13	13.26	13.10	13.18
3784	NASDAQ	FFIN	Mon, Feb 22, 2010	13.20	13.20	13.03	13.16
3783	NASDAQ	FFIN	Fri, Feb 19, 2010	13.07	13.14	13.00	13.12
3782	NASDAQ	FFIN	Thu, Feb 18, 2010	12.91	13.07	12.85	13.07
3781	NASDAQ	FFIN	Wed, Feb 17, 2010	13.01	13.05	12.78	12.89
3780	NASDAQ	FFIN	Tue, Feb 16, 2010	12.84	12.93	12.70	12.93
3779	NASDAQ	FFIN	Fri, Feb 12, 2010	12.66	12.76	12.50	12.76
3778	NASDAQ	FFIN	Thu, Feb 11, 2010	12.72	12.85	12.67	12.74
3777	NASDAQ	FFIN	Wed, Feb 10, 2010	12.68	12.79	12.68	12.77
3776	NASDAQ	FFIN	Tue, Feb 9, 2010	12.86	12.87	12.70	12.76
3775	NASDAQ	FFIN	Mon, Feb 8, 2010	12.76	12.79	12.69	12.70
3774	NASDAQ	FFIN	Fri, Feb 5, 2010	12.80	12.95	12.68	12.81
3773	NASDAQ	FFIN	Thu, Feb 4, 2010	12.88	12.97	12.78	12.80
3772	NASDAQ	FFIN	Wed, Feb 3, 2010	13.09	13.11	12.90	12.93
3771	NASDAQ	FFIN	Tue, Feb 2, 2010	13.56	13.56	13.15	13.18
3770	NASDAQ	FFIN	Mon, Feb 1, 2010	13.27	13.47	13.15	13.21
3769	NASDAQ	FFIN	Fri, Jan 29, 2010	13.38	13.40	13.19	13.26
3768	NASDAQ	FFIN	Thu, Jan 28, 2010	13.47	13.52	13.17	13.36
3767	NASDAQ	FFIN	Wed, Jan 27, 2010	13.13	13.55	13.13	13.41
3766	NASDAQ	FFIN	Tue, Jan 26, 2010	13.29	13.37	13.14	13.21
3765	NASDAQ	FFIN	Mon, Jan 25, 2010	13.40	13.40	13.14	13.30
3764	NASDAQ	FFIN	Fri, Jan 22, 2010	13.40	13.46	13.29	13.30
3763	NASDAQ	FFIN	Thu, Jan 21, 2010	13.44	13.50	13.29	13.38
3762	NASDAQ	FFIN	Wed, Jan 20, 2010	13.48	13.55	13.20	13.41
3761	NASDAQ	FFIN	Tue, Jan 19, 2010	13.46	13.72	13.45	13.59
3760	NASDAQ	FFIN	Fri, Jan 15, 2010	13.70	13.70	13.31	13.47
3759	NASDAQ	FFIN	Thu, Jan 14, 2010	13.48	13.71	13.41	13.66
3758	NASDAQ	FFIN	Wed, Jan 13, 2010	13.50	13.50	13.39	13.46
3757	NASDAQ	FFIN	Tue, Jan 12, 2010	13.35	13.56	13.35	13.47
3756	NASDAQ	FFIN	Mon, Jan 11, 2010	13.67	13.67	13.40	13.46
3755	NASDAQ	FFIN	Fri, Jan 8, 2010	13.63	13.71	13.47	13.65
3754	NASDAQ	FFIN	Thu, Jan 7, 2010	13.36	13.71	13.25	13.66
3753	NASDAQ	FFIN	Wed, Jan 6, 2010	13.49	13.50	13.27	13.33
3752	NASDAQ	FFIN	Tue, Jan 5, 2010	13.67	13.71	13.33	13.46
3751	NASDAQ	FFIN	Mon, Jan 4, 2010	13.72	13.76	13.61	13.73
3750	NASDAQ	FFIN	Thu, Dec 31, 2009	13.70	13.84	13.56	13.56
3749	NASDAQ	FFIN	Wed, Dec 30, 2009	13.78	13.87	13.63	13.73
3748	NASDAQ	FFIN	Tue, Dec 29, 2009	13.81	13.88	13.69	13.81
3747	NASDAQ	FFIN	Mon, Dec 28, 2009	13.83	13.83	13.66	13.75
3746	NASDAQ	FFIN	Thu, Dec 24, 2009	13.83	13.85	13.73	13.81
3745	NASDAQ	FFIN	Wed, Dec 23, 2009	13.92	13.95	13.79	13.81
3744	NASDAQ	FFIN	Tue, Dec 22, 2009	13.88	13.99	13.78	13.87
3743	NASDAQ	FFIN	Mon, Dec 21, 2009	13.78	13.93	13.69	13.87
3742	NASDAQ	FFIN	Fri, Dec 18, 2009	13.56	13.76	13.48	13.76
3741	NASDAQ	FFIN	Thu, Dec 17, 2009	13.46	13.57	13.39	13.45
3740	NASDAQ	FFIN	Wed, Dec 16, 2009	13.58	13.60	13.44	13.53
3739	NASDAQ	FFIN	Tue, Dec 15, 2009	13.55	13.61	13.26	13.45
3738	NASDAQ	FFIN	Mon, Dec 14, 2009	13.44	13.55	13.32	13.55
3737	NASDAQ	FFIN	Fri, Dec 11, 2009	13.36	13.41	13.24	13.36
3736	NASDAQ	FFIN	Thu, Dec 10, 2009	13.43	13.50	13.28	13.32
3735	NASDAQ	FFIN	Wed, Dec 9, 2009	13.43	13.45	13.24	13.35
3734	NASDAQ	FFIN	Tue, Dec 8, 2009	13.32	13.48	13.31	13.42
3733	NASDAQ	FFIN	Mon, Dec 7, 2009	13.36	13.54	13.34	13.41
3732	NASDAQ	FFIN	Fri, Dec 4, 2009	13.29	13.50	13.22	13.40
3731	NASDAQ	FFIN	Thu, Dec 3, 2009	13.24	13.37	13.04	13.08
3730	NASDAQ	FFIN	Wed, Dec 2, 2009	13.15	13.32	13.10	13.18
3729	NASDAQ	FFIN	Tue, Dec 1, 2009	13.00	13.18	12.99	13.16
3728	NASDAQ	FFIN	Mon, Nov 30, 2009	12.56	12.98	12.48	12.95
3727	NASDAQ	FFIN	Fri, Nov 27, 2009	12.47	12.83	12.47	12.57
3726	NASDAQ	FFIN	Wed, Nov 25, 2009	13.06	13.11	12.86	12.89
3725	NASDAQ	FFIN	Tue, Nov 24, 2009	13.08	13.08	12.84	13.01
3724	NASDAQ	FFIN	Mon, Nov 23, 2009	12.86	13.11	12.86	13.06
3723	NASDAQ	FFIN	Fri, Nov 20, 2009	12.63	12.79	12.63	12.75
3722	NASDAQ	FFIN	Thu, Nov 19, 2009	12.78	12.84	12.65	12.68
3721	NASDAQ	FFIN	Wed, Nov 18, 2009	12.80	12.90	12.72	12.86
3720	NASDAQ	FFIN	Tue, Nov 17, 2009	12.64	12.83	12.59	12.77
3719	NASDAQ	FFIN	Mon, Nov 16, 2009	12.38	12.73	12.37	12.73
3718	NASDAQ	FFIN	Fri, Nov 13, 2009	12.22	12.40	12.19	12.34
3717	NASDAQ	FFIN	Thu, Nov 12, 2009	12.38	12.56	12.19	12.21
3716	NASDAQ	FFIN	Wed, Nov 11, 2009	12.47	12.60	12.32	12.37
3715	NASDAQ	FFIN	Tue, Nov 10, 2009	12.42	12.55	12.23	12.41
3714	NASDAQ	FFIN	Mon, Nov 9, 2009	12.51	12.55	12.42	12.50
3713	NASDAQ	FFIN	Fri, Nov 6, 2009	12.22	12.45	12.22	12.40
3712	NASDAQ	FFIN	Thu, Nov 5, 2009	12.04	12.38	12.03	12.35
3711	NASDAQ	FFIN	Wed, Nov 4, 2009	12.30	12.33	11.97	11.97
3710	NASDAQ	FFIN	Tue, Nov 3, 2009	12.06	12.19	12.06	12.19
3709	NASDAQ	FFIN	Mon, Nov 2, 2009	12.19	12.28	12.04	12.14
3708	NASDAQ	FFIN	Fri, Oct 30, 2009	12.33	12.33	12.05	12.11
3707	NASDAQ	FFIN	Thu, Oct 29, 2009	12.56	12.56	12.34	12.45
3706	NASDAQ	FFIN	Wed, Oct 28, 2009	12.40	12.61	12.40	12.44
3705	NASDAQ	FFIN	Tue, Oct 27, 2009	12.25	12.49	12.23	12.38
3704	NASDAQ	FFIN	Mon, Oct 26, 2009	12.20	12.29	12.16	12.24
3703	NASDAQ	FFIN	Fri, Oct 23, 2009	12.35	12.35	12.07	12.22
3702	NASDAQ	FFIN	Thu, Oct 22, 2009	12.30	12.42	12.22	12.28
3701	NASDAQ	FFIN	Wed, Oct 21, 2009	12.39	12.63	12.25	12.29
3700	NASDAQ	FFIN	Tue, Oct 20, 2009	12.49	12.68	12.41	12.46
3699	NASDAQ	FFIN	Mon, Oct 19, 2009	12.65	12.65	12.39	12.61
3698	NASDAQ	FFIN	Fri, Oct 16, 2009	12.67	12.69	12.51	12.56
3697	NASDAQ	FFIN	Thu, Oct 15, 2009	12.63	12.75	12.55	12.72
3696	NASDAQ	FFIN	Wed, Oct 14, 2009	12.68	12.69	12.50	12.69
3695	NASDAQ	FFIN	Tue, Oct 13, 2009	12.58	12.62	12.42	12.62
3694	NASDAQ	FFIN	Mon, Oct 12, 2009	12.70	12.70	12.54	12.56
3693	NASDAQ	FFIN	Fri, Oct 9, 2009	12.41	12.74	12.41	12.72
3692	NASDAQ	FFIN	Thu, Oct 8, 2009	12.56	12.62	12.45	12.46
3691	NASDAQ	FFIN	Wed, Oct 7, 2009	12.51	12.58	12.39	12.50
3690	NASDAQ	FFIN	Tue, Oct 6, 2009	12.51	12.66	12.38	12.57
3689	NASDAQ	FFIN	Mon, Oct 5, 2009	12.36	12.49	12.32	12.46
3688	NASDAQ	FFIN	Fri, Oct 2, 2009	12.04	12.34	12.04	12.26
3687	NASDAQ	FFIN	Thu, Oct 1, 2009	12.33	12.33	12.14	12.15
3686	NASDAQ	FFIN	Wed, Sep 30, 2009	12.49	12.55	12.27	12.37
3685	NASDAQ	FFIN	Tue, Sep 29, 2009	12.56	12.58	12.46	12.48
3684	NASDAQ	FFIN	Mon, Sep 28, 2009	12.45	12.55	12.30	12.55
3683	NASDAQ	FFIN	Fri, Sep 25, 2009	12.27	12.38	12.19	12.35
3682	NASDAQ	FFIN	Thu, Sep 24, 2009	12.38	12.55	12.27	12.34
3681	NASDAQ	FFIN	Wed, Sep 23, 2009	12.52	12.56	12.38	12.38
3680	NASDAQ	FFIN	Tue, Sep 22, 2009	12.57	12.57	12.38	12.52
3679	NASDAQ	FFIN	Mon, Sep 21, 2009	12.48	12.55	12.39	12.45
3678	NASDAQ	FFIN	Fri, Sep 18, 2009	12.58	12.58	12.40	12.56
3677	NASDAQ	FFIN	Thu, Sep 17, 2009	12.50	12.63	12.44	12.54
3676	NASDAQ	FFIN	Wed, Sep 16, 2009	12.31	12.58	12.23	12.55
3675	NASDAQ	FFIN	Tue, Sep 15, 2009	12.19	12.38	11.99	12.27
3674	NASDAQ	FFIN	Mon, Sep 14, 2009	12.21	12.30	12.12	12.21
3673	NASDAQ	FFIN	Fri, Sep 11, 2009	12.40	12.41	12.30	12.33
3672	NASDAQ	FFIN	Thu, Sep 10, 2009	12.39	12.49	12.25	12.42
3671	NASDAQ	FFIN	Wed, Sep 9, 2009	12.34	12.49	12.21	12.44
3670	NASDAQ	FFIN	Tue, Sep 8, 2009	12.41	12.42	12.19	12.38
3669	NASDAQ	FFIN	Fri, Sep 4, 2009	12.20	12.38	12.04	12.38
3668	NASDAQ	FFIN	Thu, Sep 3, 2009	12.19	12.26	12.04	12.21
3667	NASDAQ	FFIN	Wed, Sep 2, 2009	12.21	12.36	12.09	12.14
3666	NASDAQ	FFIN	Tue, Sep 1, 2009	12.35	12.52	12.13	12.26
3665	NASDAQ	FFIN	Mon, Aug 31, 2009	12.41	12.70	12.32	12.46
3664	NASDAQ	FFIN	Fri, Aug 28, 2009	12.81	12.91	12.43	12.52
3663	NASDAQ	FFIN	Thu, Aug 27, 2009	12.61	12.76	12.46	12.73
3662	NASDAQ	FFIN	Wed, Aug 26, 2009	12.68	12.86	12.56	12.68
3661	NASDAQ	FFIN	Tue, Aug 25, 2009	12.84	12.93	12.70	12.73
3660	NASDAQ	FFIN	Mon, Aug 24, 2009	13.13	13.13	12.70	12.80
3659	NASDAQ	FFIN	Fri, Aug 21, 2009	13.00	13.11	12.67	13.06
3658	NASDAQ	FFIN	Thu, Aug 20, 2009	12.71	12.82	12.56	12.80
3657	NASDAQ	FFIN	Wed, Aug 19, 2009	12.56	12.83	12.53	12.74
3656	NASDAQ	FFIN	Tue, Aug 18, 2009	12.62	12.73	12.49	12.63
3655	NASDAQ	FFIN	Mon, Aug 17, 2009	12.71	12.83	12.54	12.55
3654	NASDAQ	FFIN	Fri, Aug 14, 2009	13.25	13.28	12.71	12.93
3653	NASDAQ	FFIN	Thu, Aug 13, 2009	13.44	13.45	13.10	13.23
3652	NASDAQ	FFIN	Wed, Aug 12, 2009	13.09	13.50	13.01	13.34
3651	NASDAQ	FFIN	Tue, Aug 11, 2009	13.45	13.46	12.99	13.09
3650	NASDAQ	FFIN	Mon, Aug 10, 2009	13.42	13.63	13.42	13.58
3649	NASDAQ	FFIN	Fri, Aug 7, 2009	13.44	13.63	13.19	13.55
3648	NASDAQ	FFIN	Thu, Aug 6, 2009	13.50	13.50	13.16	13.20
3647	NASDAQ	FFIN	Wed, Aug 5, 2009	13.53	13.53	13.27	13.48
3646	NASDAQ	FFIN	Tue, Aug 4, 2009	13.23	13.55	13.15	13.51
3645	NASDAQ	FFIN	Mon, Aug 3, 2009	13.32	13.36	13.15	13.36
3644	NASDAQ	FFIN	Fri, Jul 31, 2009	13.21	13.31	13.08	13.17
3643	NASDAQ	FFIN	Thu, Jul 30, 2009	13.25	13.34	12.98	13.24
3642	NASDAQ	FFIN	Wed, Jul 29, 2009	13.03	13.21	12.88	13.09
3641	NASDAQ	FFIN	Tue, Jul 28, 2009	13.12	13.19	12.90	13.11
3640	NASDAQ	FFIN	Mon, Jul 27, 2009	12.94	13.18	12.94	13.18
3639	NASDAQ	FFIN	Fri, Jul 24, 2009	12.84	13.08	12.82	13.00
3638	NASDAQ	FFIN	Thu, Jul 23, 2009	12.50	12.91	12.40	12.91
3637	NASDAQ	FFIN	Wed, Jul 22, 2009	12.42	12.74	12.39	12.55
3636	NASDAQ	FFIN	Tue, Jul 21, 2009	12.78	12.78	12.38	12.55
3635	NASDAQ	FFIN	Mon, Jul 20, 2009	12.77	12.77	12.42	12.68
3634	NASDAQ	FFIN	Fri, Jul 17, 2009	12.92	12.93	12.60	12.66
3633	NASDAQ	FFIN	Thu, Jul 16, 2009	12.75	12.93	12.55	12.88
3632	NASDAQ	FFIN	Wed, Jul 15, 2009	12.73	12.88	12.62	12.87
3631	NASDAQ	FFIN	Tue, Jul 14, 2009	12.69	12.69	12.48	12.58
3630	NASDAQ	FFIN	Mon, Jul 13, 2009	12.36	12.71	12.22	12.70
3629	NASDAQ	FFIN	Fri, Jul 10, 2009	12.21	12.32	12.13	12.26
3628	NASDAQ	FFIN	Thu, Jul 9, 2009	12.40	12.48	12.23	12.25
3627	NASDAQ	FFIN	Wed, Jul 8, 2009	12.27	12.49	12.05	12.28
3626	NASDAQ	FFIN	Tue, Jul 7, 2009	12.45	12.52	12.23	12.24
3625	NASDAQ	FFIN	Mon, Jul 6, 2009	12.31	12.50	12.21	12.43
3624	NASDAQ	FFIN	Thu, Jul 2, 2009	12.43	12.66	12.20	12.32
3623	NASDAQ	FFIN	Wed, Jul 1, 2009	12.59	12.74	12.39	12.69
3622	NASDAQ	FFIN	Tue, Jun 30, 2009	12.68	12.70	12.56	12.59
3621	NASDAQ	FFIN	Mon, Jun 29, 2009	12.61	12.72	12.37	12.64
3620	NASDAQ	FFIN	Fri, Jun 26, 2009	12.52	12.66	12.27	12.56
3619	NASDAQ	FFIN	Thu, Jun 25, 2009	12.03	12.56	12.03	12.56
3618	NASDAQ	FFIN	Wed, Jun 24, 2009	12.29	12.29	12.02	12.07
3617	NASDAQ	FFIN	Tue, Jun 23, 2009	12.49	12.59	12.20	12.21
3616	NASDAQ	FFIN	Mon, Jun 22, 2009	12.66	12.75	12.32	12.33
3615	NASDAQ	FFIN	Fri, Jun 19, 2009	12.56	12.79	12.40	12.78
3614	NASDAQ	FFIN	Thu, Jun 18, 2009	12.41	12.50	12.22	12.34
3613	NASDAQ	FFIN	Wed, Jun 17, 2009	12.38	12.67	12.12	12.39
3612	NASDAQ	FFIN	Tue, Jun 16, 2009	12.28	12.40	12.19	12.35
3611	NASDAQ	FFIN	Mon, Jun 15, 2009	12.29	12.44	12.05	12.22
3610	NASDAQ	FFIN	Fri, Jun 12, 2009	12.28	12.51	12.28	12.51
3609	NASDAQ	FFIN	Thu, Jun 11, 2009	12.28	12.60	12.26	12.36
3608	NASDAQ	FFIN	Wed, Jun 10, 2009	12.58	12.63	12.14	12.31
3607	NASDAQ	FFIN	Tue, Jun 9, 2009	12.56	12.56	12.38	12.52
3606	NASDAQ	FFIN	Mon, Jun 8, 2009	12.39	12.63	12.39	12.52
3605	NASDAQ	FFIN	Fri, Jun 5, 2009	12.75	12.75	12.28	12.40
3604	NASDAQ	FFIN	Thu, Jun 4, 2009	12.52	12.79	12.34	12.75
3603	NASDAQ	FFIN	Wed, Jun 3, 2009	12.37	12.47	12.31	12.46
3602	NASDAQ	FFIN	Tue, Jun 2, 2009	12.33	12.61	12.29	12.50
3601	NASDAQ	FFIN	Mon, Jun 1, 2009	12.25	12.47	12.19	12.38
3600	NASDAQ	FFIN	Fri, May 29, 2009	12.00	12.21	11.78	12.21
3599	NASDAQ	FFIN	Thu, May 28, 2009	11.90	11.93	11.63	11.92
3598	NASDAQ	FFIN	Wed, May 27, 2009	12.33	12.33	11.74	11.76
3597	NASDAQ	FFIN	Tue, May 26, 2009	11.68	12.38	11.68	12.36
3596	NASDAQ	FFIN	Fri, May 22, 2009	11.92	11.99	11.72	11.76
3595	NASDAQ	FFIN	Thu, May 21, 2009	11.72	12.12	11.67	11.81
3594	NASDAQ	FFIN	Wed, May 20, 2009	12.33	12.37	11.76	11.91
3593	NASDAQ	FFIN	Tue, May 19, 2009	12.62	12.62	12.11	12.19
3592	NASDAQ	FFIN	Mon, May 18, 2009	12.00	12.60	11.97	12.58
3591	NASDAQ	FFIN	Fri, May 15, 2009	11.87	11.98	11.71	11.75
3590	NASDAQ	FFIN	Thu, May 14, 2009	11.75	12.04	11.63	11.90
3589	NASDAQ	FFIN	Wed, May 13, 2009	12.09	12.21	11.62	11.65
3588	NASDAQ	FFIN	Tue, May 12, 2009	12.51	12.63	12.00	12.19
3587	NASDAQ	FFIN	Mon, May 11, 2009	12.36	12.62	12.26	12.46
3586	NASDAQ	FFIN	Fri, May 8, 2009	12.50	12.61	12.26	12.59
3585	NASDAQ	FFIN	Thu, May 7, 2009	12.85	12.85	12.21	12.25
3584	NASDAQ	FFIN	Wed, May 6, 2009	12.49	12.76	12.31	12.71
3583	NASDAQ	FFIN	Tue, May 5, 2009	12.70	12.73	12.11	12.31
3582	NASDAQ	FFIN	Mon, May 4, 2009	12.26	12.75	12.25	12.75
3581	NASDAQ	FFIN	Fri, May 1, 2009	12.35	12.54	12.02	12.11
3580	NASDAQ	FFIN	Thu, Apr 30, 2009	12.88	12.89	12.32	12.32
3579	NASDAQ	FFIN	Wed, Apr 29, 2009	12.76	12.91	12.40	12.88
3578	NASDAQ	FFIN	Tue, Apr 28, 2009	12.45	12.73	12.33	12.38
3577	NASDAQ	FFIN	Mon, Apr 27, 2009	12.31	12.79	12.31	12.55
3576	NASDAQ	FFIN	Fri, Apr 24, 2009	12.45	12.90	12.36	12.55
3575	NASDAQ	FFIN	Thu, Apr 23, 2009	12.35	12.52	11.92	12.28
3574	NASDAQ	FFIN	Wed, Apr 22, 2009	12.22	12.76	12.15	12.30
3573	NASDAQ	FFIN	Tue, Apr 21, 2009	11.80	12.50	11.76	12.47
3572	NASDAQ	FFIN	Mon, Apr 20, 2009	12.31	12.51	11.82	11.89
3571	NASDAQ	FFIN	Fri, Apr 17, 2009	12.46	12.77	12.15	12.57
3570	NASDAQ	FFIN	Thu, Apr 16, 2009	12.37	12.56	11.88	12.42
3569	NASDAQ	FFIN	Wed, Apr 15, 2009	11.84	12.22	11.75	12.20
3568	NASDAQ	FFIN	Tue, Apr 14, 2009	12.56	12.80	11.82	11.89
3567	NASDAQ	FFIN	Mon, Apr 13, 2009	12.51	12.91	12.46	12.82
3566	NASDAQ	FFIN	Thu, Apr 9, 2009	12.13	12.73	11.79	12.73
3565	NASDAQ	FFIN	Wed, Apr 8, 2009	11.79	11.91	11.47	11.83
3564	NASDAQ	FFIN	Tue, Apr 7, 2009	11.93	12.09	11.63	11.63
3563	NASDAQ	FFIN	Mon, Apr 6, 2009	12.25	12.25	11.80	12.08
3562	NASDAQ	FFIN	Fri, Apr 3, 2009	12.23	12.44	12.02	12.44
3561	NASDAQ	FFIN	Thu, Apr 2, 2009	12.39	12.39	12.07	12.29
3560	NASDAQ	FFIN	Wed, Apr 1, 2009	11.86	12.38	11.86	12.21
3559	NASDAQ	FFIN	Tue, Mar 31, 2009	11.75	12.25	11.75	12.04
3558	NASDAQ	FFIN	Mon, Mar 30, 2009	11.41	11.75	11.20	11.55
3557	NASDAQ	FFIN	Fri, Mar 27, 2009	11.83	12.22	11.68	11.70
3556	NASDAQ	FFIN	Thu, Mar 26, 2009	11.80	12.10	11.66	12.04
3555	NASDAQ	FFIN	Wed, Mar 25, 2009	11.56	12.00	11.14	11.77
3554	NASDAQ	FFIN	Tue, Mar 24, 2009	11.96	12.23	11.42	11.49
3553	NASDAQ	FFIN	Mon, Mar 23, 2009	11.64	12.17	11.52	12.15
3552	NASDAQ	FFIN	Fri, Mar 20, 2009	11.52	11.72	11.22	11.27
3551	NASDAQ	FFIN	Thu, Mar 19, 2009	11.67	11.80	11.21	11.40
3550	NASDAQ	FFIN	Wed, Mar 18, 2009	10.64	11.70	10.64	11.69
3549	NASDAQ	FFIN	Tue, Mar 17, 2009	10.34	11.04	10.34	11.04
3548	NASDAQ	FFIN	Mon, Mar 16, 2009	10.68	10.91	10.35	10.37
3547	NASDAQ	FFIN	Fri, Mar 13, 2009	10.64	10.72	10.42	10.54
3546	NASDAQ	FFIN	Thu, Mar 12, 2009	9.78	10.67	9.67	10.61
3545	NASDAQ	FFIN	Wed, Mar 11, 2009	9.97	10.34	9.82	9.84
3544	NASDAQ	FFIN	Tue, Mar 10, 2009	9.44	9.93	9.44	9.93
3543	NASDAQ	FFIN	Mon, Mar 9, 2009	9.28	9.50	9.12	9.17
3542	NASDAQ	FFIN	Fri, Mar 6, 2009	9.54	9.56	9.16	9.36
3541	NASDAQ	FFIN	Thu, Mar 5, 2009	10.04	10.14	9.45	9.45
3540	NASDAQ	FFIN	Wed, Mar 4, 2009	10.16	10.33	9.80	10.26
3539	NASDAQ	FFIN	Tue, Mar 3, 2009	10.69	10.91	9.84	9.93
3538	NASDAQ	FFIN	Mon, Mar 2, 2009	10.75	10.76	10.27	10.48
3537	NASDAQ	FFIN	Fri, Feb 27, 2009	10.82	11.16	10.70	10.76
3536	NASDAQ	FFIN	Thu, Feb 26, 2009	10.94	11.31	10.90	10.98
3535	NASDAQ	FFIN	Wed, Feb 25, 2009	10.73	11.06	10.31	10.85
3534	NASDAQ	FFIN	Tue, Feb 24, 2009	10.28	10.87	10.16	10.79
3533	NASDAQ	FFIN	Mon, Feb 23, 2009	10.50	10.59	10.14	10.15
3532	NASDAQ	FFIN	Fri, Feb 20, 2009	10.45	10.51	10.06	10.37
3531	NASDAQ	FFIN	Thu, Feb 19, 2009	11.08	11.08	10.48	10.59
3530	NASDAQ	FFIN	Wed, Feb 18, 2009	11.13	11.26	10.86	10.90
3529	NASDAQ	FFIN	Tue, Feb 17, 2009	11.27	11.30	10.96	10.96
3528	NASDAQ	FFIN	Fri, Feb 13, 2009	11.88	11.90	11.48	11.52
3527	NASDAQ	FFIN	Thu, Feb 12, 2009	11.71	11.87	11.25	11.84
3526	NASDAQ	FFIN	Wed, Feb 11, 2009	11.82	12.12	11.68	11.88
3525	NASDAQ	FFIN	Tue, Feb 10, 2009	12.19	12.41	11.69	11.72
3524	NASDAQ	FFIN	Mon, Feb 9, 2009	12.24	12.50	12.13	12.28
3523	NASDAQ	FFIN	Fri, Feb 6, 2009	11.59	12.32	11.59	12.26
3522	NASDAQ	FFIN	Thu, Feb 5, 2009	11.29	11.97	11.18	11.64
3521	NASDAQ	FFIN	Wed, Feb 4, 2009	11.26	11.68	11.23	11.35
3520	NASDAQ	FFIN	Tue, Feb 3, 2009	11.59	11.59	11.07	11.22
3519	NASDAQ	FFIN	Mon, Feb 2, 2009	10.90	11.50	10.87	11.45
3518	NASDAQ	FFIN	Fri, Jan 30, 2009	11.47	11.72	10.98	11.10
3517	NASDAQ	FFIN	Thu, Jan 29, 2009	11.84	11.87	11.44	11.45
3516	NASDAQ	FFIN	Wed, Jan 28, 2009	11.37	12.07	11.33	11.96
3515	NASDAQ	FFIN	Tue, Jan 27, 2009	10.91	11.50	10.82	11.07
3514	NASDAQ	FFIN	Mon, Jan 26, 2009	11.25	11.25	10.76	10.91
3513	NASDAQ	FFIN	Fri, Jan 23, 2009	11.02	11.43	10.79	11.20
3512	NASDAQ	FFIN	Thu, Jan 22, 2009	11.59	11.82	11.15	11.45
3511	NASDAQ	FFIN	Wed, Jan 21, 2009	11.47	11.85	11.06	11.83
3510	NASDAQ	FFIN	Tue, Jan 20, 2009	12.04	12.14	11.20	11.36
3509	NASDAQ	FFIN	Fri, Jan 16, 2009	12.16	12.19	11.72	12.19
3508	NASDAQ	FFIN	Thu, Jan 15, 2009	12.14	12.39	11.90	12.16
3507	NASDAQ	FFIN	Wed, Jan 14, 2009	12.14	12.33	12.01	12.11
3506	NASDAQ	FFIN	Tue, Jan 13, 2009	12.12	12.49	12.10	12.49
3505	NASDAQ	FFIN	Mon, Jan 12, 2009	12.17	12.32	12.05	12.12
3504	NASDAQ	FFIN	Fri, Jan 9, 2009	12.66	12.84	12.18	12.18
3503	NASDAQ	FFIN	Thu, Jan 8, 2009	12.68	12.85	12.51	12.62
3502	NASDAQ	FFIN	Wed, Jan 7, 2009	13.11	13.13	12.50	12.70
3501	NASDAQ	FFIN	Tue, Jan 6, 2009	13.27	13.35	13.05	13.18
3500	NASDAQ	FFIN	Mon, Jan 5, 2009	13.74	13.74	13.06	13.17
3499	NASDAQ	FFIN	Fri, Jan 2, 2009	13.93	13.93	13.53	13.65
3498	NASDAQ	FFIN	Wed, Dec 31, 2008	13.70	14.00	13.53	13.80
3497	NASDAQ	FFIN	Tue, Dec 30, 2008	13.50	13.75	13.38	13.75
3496	NASDAQ	FFIN	Mon, Dec 29, 2008	13.43	13.47	13.21	13.43
3495	NASDAQ	FFIN	Fri, Dec 26, 2008	13.45	13.50	13.25	13.41
3494	NASDAQ	FFIN	Wed, Dec 24, 2008	13.43	13.47	13.22	13.35
3493	NASDAQ	FFIN	Tue, Dec 23, 2008	13.59	13.63	13.33	13.47
3492	NASDAQ	FFIN	Mon, Dec 22, 2008	13.31	13.49	13.05	13.40
3491	NASDAQ	FFIN	Fri, Dec 19, 2008	13.72	13.73	13.27	13.30
3490	NASDAQ	FFIN	Thu, Dec 18, 2008	13.34	13.62	13.13	13.32
3489	NASDAQ	FFIN	Wed, Dec 17, 2008	13.63	13.72	13.13	13.28
3488	NASDAQ	FFIN	Tue, Dec 16, 2008	13.25	13.74	13.07	13.71
3487	NASDAQ	FFIN	Mon, Dec 15, 2008	13.26	13.26	12.67	12.95
3486	NASDAQ	FFIN	Fri, Dec 12, 2008	12.54	13.25	12.39	13.24
3485	NASDAQ	FFIN	Thu, Dec 11, 2008	12.71	13.00	12.71	12.81
3484	NASDAQ	FFIN	Wed, Dec 10, 2008	12.75	13.00	12.68	13.00
3483	NASDAQ	FFIN	Tue, Dec 9, 2008	13.02	13.18	12.39	12.45
3482	NASDAQ	FFIN	Mon, Dec 8, 2008	13.44	13.49	12.69	13.18
3481	NASDAQ	FFIN	Fri, Dec 5, 2008	12.28	13.13	12.28	13.06
3480	NASDAQ	FFIN	Thu, Dec 4, 2008	12.51	12.98	12.26	12.53
3479	NASDAQ	FFIN	Wed, Dec 3, 2008	11.79	12.87	11.79	12.68
3478	NASDAQ	FFIN	Tue, Dec 2, 2008	11.63	12.34	11.57	12.11
3477	NASDAQ	FFIN	Mon, Dec 1, 2008	12.71	12.71	11.50	11.51
3476	NASDAQ	FFIN	Fri, Nov 28, 2008	12.88	13.06	12.54	13.06
3475	NASDAQ	FFIN	Wed, Nov 26, 2008	12.55	13.02	12.53	13.02
3474	NASDAQ	FFIN	Tue, Nov 25, 2008	13.00	13.00	12.35	12.86
3473	NASDAQ	FFIN	Mon, Nov 24, 2008	12.38	13.00	12.26	12.95
3472	NASDAQ	FFIN	Fri, Nov 21, 2008	11.84	12.44	11.17	12.35
3471	NASDAQ	FFIN	Thu, Nov 20, 2008	12.20	12.36	11.49	11.51
3470	NASDAQ	FFIN	Wed, Nov 19, 2008	12.86	13.24	12.06	12.21
3469	NASDAQ	FFIN	Tue, Nov 18, 2008	12.74	13.23	12.51	13.02
3468	NASDAQ	FFIN	Mon, Nov 17, 2008	12.40	13.03	12.40	12.68
3467	NASDAQ	FFIN	Fri, Nov 14, 2008	13.03	13.37	12.53	12.55
3466	NASDAQ	FFIN	Thu, Nov 13, 2008	12.63	13.30	11.93	13.27
3465	NASDAQ	FFIN	Wed, Nov 12, 2008	12.75	13.37	12.46	12.47
3464	NASDAQ	FFIN	Tue, Nov 11, 2008	12.90	13.41	12.89	13.00
3463	NASDAQ	FFIN	Mon, Nov 10, 2008	13.45	13.62	12.77	13.09
3462	NASDAQ	FFIN	Fri, Nov 7, 2008	13.22	13.38	12.80	13.21
3461	NASDAQ	FFIN	Thu, Nov 6, 2008	12.97	13.50	12.97	13.08
3460	NASDAQ	FFIN	Wed, Nov 5, 2008	13.30	13.81	13.00	13.13
3459	NASDAQ	FFIN	Tue, Nov 4, 2008	13.44	14.08	13.29	13.53
3458	NASDAQ	FFIN	Mon, Nov 3, 2008	13.46	13.73	13.03	13.70
3457	NASDAQ	FFIN	Fri, Oct 31, 2008	12.72	13.55	12.53	13.55
3456	NASDAQ	FFIN	Thu, Oct 30, 2008	12.62	12.87	12.31	12.83
3455	NASDAQ	FFIN	Wed, Oct 29, 2008	11.82	12.53	11.69	12.24
3454	NASDAQ	FFIN	Tue, Oct 28, 2008	11.92	11.99	11.34	11.81
3453	NASDAQ	FFIN	Mon, Oct 27, 2008	11.43	12.13	11.03	11.48
3452	NASDAQ	FFIN	Fri, Oct 24, 2008	11.15	11.68	11.14	11.47
3451	NASDAQ	FFIN	Thu, Oct 23, 2008	11.59	11.88	11.16	11.55
3450	NASDAQ	FFIN	Wed, Oct 22, 2008	11.59	12.13	11.54	11.64
3449	NASDAQ	FFIN	Tue, Oct 21, 2008	11.97	12.46	11.75	11.92
3448	NASDAQ	FFIN	Mon, Oct 20, 2008	11.81	12.24	11.64	12.24
3447	NASDAQ	FFIN	Fri, Oct 17, 2008	12.03	12.53	11.67	11.84
3446	NASDAQ	FFIN	Thu, Oct 16, 2008	11.77	12.36	11.11	12.31
3445	NASDAQ	FFIN	Wed, Oct 15, 2008	11.89	12.50	11.49	11.62
3444	NASDAQ	FFIN	Tue, Oct 14, 2008	13.00	13.00	11.94	12.32
3443	NASDAQ	FFIN	Mon, Oct 13, 2008	12.27	12.67	11.96	12.66
3442	NASDAQ	FFIN	Fri, Oct 10, 2008	10.62	11.92	10.32	11.77
3441	NASDAQ	FFIN	Thu, Oct 9, 2008	12.47	12.47	10.61	10.64
3440	NASDAQ	FFIN	Wed, Oct 8, 2008	12.32	13.00	11.55	12.17
3439	NASDAQ	FFIN	Tue, Oct 7, 2008	13.21	13.25	12.39	12.48
3438	NASDAQ	FFIN	Mon, Oct 6, 2008	12.57	13.45	12.25	13.19
3437	NASDAQ	FFIN	Fri, Oct 3, 2008	13.00	13.46	12.63	12.83
3436	NASDAQ	FFIN	Thu, Oct 2, 2008	13.25	13.50	13.00	13.08
3435	NASDAQ	FFIN	Wed, Oct 1, 2008	13.01	13.74	12.76	13.25
3434	NASDAQ	FFIN	Tue, Sep 30, 2008	12.72	13.75	12.69	12.97
3433	NASDAQ	FFIN	Mon, Sep 29, 2008	12.78	13.56	12.75	12.80
3432	NASDAQ	FFIN	Fri, Sep 26, 2008	12.83	13.44	12.57	13.01
3431	NASDAQ	FFIN	Thu, Sep 25, 2008	13.38	13.73	12.85	13.27
3430	NASDAQ	FFIN	Wed, Sep 24, 2008	13.71	14.06	13.05	13.05
3429	NASDAQ	FFIN	Tue, Sep 23, 2008	14.04	14.06	13.71	13.83
3428	NASDAQ	FFIN	Mon, Sep 22, 2008	14.25	14.73	13.69	14.19
3427	NASDAQ	FFIN	Fri, Sep 19, 2008	16.73	16.75	13.58	14.25
3426	NASDAQ	FFIN	Thu, Sep 18, 2008	13.47	14.35	13.19	14.18
3425	NASDAQ	FFIN	Wed, Sep 17, 2008	13.19	13.51	12.86	13.17
3424	NASDAQ	FFIN	Tue, Sep 16, 2008	12.47	13.60	12.47	13.60
3423	NASDAQ	FFIN	Mon, Sep 15, 2008	12.36	13.00	12.36	12.58
3422	NASDAQ	FFIN	Fri, Sep 12, 2008	12.65	12.96	12.57	12.76
3421	NASDAQ	FFIN	Thu, Sep 11, 2008	12.55	12.86	12.39	12.86
3420	NASDAQ	FFIN	Wed, Sep 10, 2008	12.74	12.94	12.56	12.85
3419	NASDAQ	FFIN	Tue, Sep 9, 2008	12.80	13.09	12.77	12.79
3418	NASDAQ	FFIN	Mon, Sep 8, 2008	12.69	12.94	12.67	12.88
3417	NASDAQ	FFIN	Fri, Sep 5, 2008	12.29	12.56	12.19	12.55
3416	NASDAQ	FFIN	Thu, Sep 4, 2008	12.47	12.54	12.26	12.27
3415	NASDAQ	FFIN	Wed, Sep 3, 2008	12.34	12.64	12.27	12.62
3414	NASDAQ	FFIN	Tue, Sep 2, 2008	12.50	12.50	12.24	12.41
3413	NASDAQ	FFIN	Fri, Aug 29, 2008	12.27	12.41	12.20	12.27
3412	NASDAQ	FFIN	Thu, Aug 28, 2008	12.03	12.43	11.98	12.37
3411	NASDAQ	FFIN	Wed, Aug 27, 2008	11.89	12.11	11.87	11.98
3410	NASDAQ	FFIN	Tue, Aug 26, 2008	11.74	12.00	11.71	11.88
3409	NASDAQ	FFIN	Mon, Aug 25, 2008	11.98	12.03	11.65	11.73
3408	NASDAQ	FFIN	Fri, Aug 22, 2008	11.68	12.00	11.68	11.98
3407	NASDAQ	FFIN	Thu, Aug 21, 2008	11.76	11.96	11.68	11.68
3406	NASDAQ	FFIN	Wed, Aug 20, 2008	11.94	12.05	11.71	11.94
3405	NASDAQ	FFIN	Tue, Aug 19, 2008	11.98	12.06	11.84	12.00
3404	NASDAQ	FFIN	Mon, Aug 18, 2008	12.20	12.33	12.01	12.07
3403	NASDAQ	FFIN	Fri, Aug 15, 2008	12.25	12.40	12.01	12.20
3402	NASDAQ	FFIN	Thu, Aug 14, 2008	12.02	12.30	12.02	12.20
3401	NASDAQ	FFIN	Wed, Aug 13, 2008	12.25	12.43	12.13	12.14
3400	NASDAQ	FFIN	Tue, Aug 12, 2008	12.39	12.50	12.25	12.30
3399	NASDAQ	FFIN	Mon, Aug 11, 2008	11.94	12.56	11.73	12.50
3398	NASDAQ	FFIN	Fri, Aug 8, 2008	11.51	11.96	11.51	11.94
3397	NASDAQ	FFIN	Thu, Aug 7, 2008	11.62	11.74	11.47	11.55
3396	NASDAQ	FFIN	Wed, Aug 6, 2008	11.72	11.81	11.62	11.71
3395	NASDAQ	FFIN	Tue, Aug 5, 2008	11.79	11.79	11.62	11.76
3394	NASDAQ	FFIN	Mon, Aug 4, 2008	11.58	11.83	11.38	11.63
3393	NASDAQ	FFIN	Fri, Aug 1, 2008	11.43	11.63	11.32	11.56
3392	NASDAQ	FFIN	Thu, Jul 31, 2008	11.31	11.55	11.31	11.47
3391	NASDAQ	FFIN	Wed, Jul 30, 2008	11.55	11.57	11.26	11.46
3390	NASDAQ	FFIN	Tue, Jul 29, 2008	11.13	11.50	11.01	11.50
3389	NASDAQ	FFIN	Mon, Jul 28, 2008	11.31	11.35	11.04	11.10
3388	NASDAQ	FFIN	Fri, Jul 25, 2008	11.31	11.55	11.21	11.37
3387	NASDAQ	FFIN	Thu, Jul 24, 2008	11.50	11.50	11.13	11.19
3386	NASDAQ	FFIN	Wed, Jul 23, 2008	11.47	11.56	11.31	11.51
3385	NASDAQ	FFIN	Tue, Jul 22, 2008	10.92	11.49	10.92	11.48
3384	NASDAQ	FFIN	Mon, Jul 21, 2008	11.37	11.37	11.08	11.11
3383	NASDAQ	FFIN	Fri, Jul 18, 2008	11.29	11.51	11.09	11.37
3382	NASDAQ	FFIN	Thu, Jul 17, 2008	11.50	11.87	11.31	11.76
3381	NASDAQ	FFIN	Wed, Jul 16, 2008	10.98	11.62	10.82	11.60
3380	NASDAQ	FFIN	Tue, Jul 15, 2008	11.00	11.26	10.75	10.92
3379	NASDAQ	FFIN	Mon, Jul 14, 2008	11.43	11.43	10.96	11.08
3378	NASDAQ	FFIN	Fri, Jul 11, 2008	11.18	11.41	11.01	11.40
3377	NASDAQ	FFIN	Thu, Jul 10, 2008	11.00	11.37	11.00	11.30
3376	NASDAQ	FFIN	Wed, Jul 9, 2008	11.41	11.41	10.96	11.00
3375	NASDAQ	FFIN	Tue, Jul 8, 2008	11.02	11.41	10.96	11.39
3374	NASDAQ	FFIN	Mon, Jul 7, 2008	11.20	11.25	10.85	10.97
3373	NASDAQ	FFIN	Thu, Jul 3, 2008	11.33	11.43	11.09	11.09
3372	NASDAQ	FFIN	Wed, Jul 2, 2008	11.51	11.58	11.26	11.33
3371	NASDAQ	FFIN	Tue, Jul 1, 2008	11.31	11.64	11.16	11.54
3370	NASDAQ	FFIN	Mon, Jun 30, 2008	11.50	11.78	11.41	11.45
3369	NASDAQ	FFIN	Fri, Jun 27, 2008	11.38	11.65	11.29	11.54
3368	NASDAQ	FFIN	Thu, Jun 26, 2008	11.25	11.63	11.15	11.41
3367	NASDAQ	FFIN	Wed, Jun 25, 2008	10.78	11.19	10.76	10.96
3366	NASDAQ	FFIN	Tue, Jun 24, 2008	10.69	10.99	10.62	10.78
3365	NASDAQ	FFIN	Mon, Jun 23, 2008	11.17	11.25	10.78	10.80
3364	NASDAQ	FFIN	Fri, Jun 20, 2008	11.02	11.28	10.89	11.07
3363	NASDAQ	FFIN	Thu, Jun 19, 2008	11.02	11.09	10.89	11.09
3362	NASDAQ	FFIN	Wed, Jun 18, 2008	11.05	11.22	10.93	11.02
3361	NASDAQ	FFIN	Tue, Jun 17, 2008	11.35	11.35	11.05	11.08
3360	NASDAQ	FFIN	Mon, Jun 16, 2008	11.26	11.37	11.13	11.36
3359	NASDAQ	FFIN	Fri, Jun 13, 2008	11.31	11.37	11.11	11.28
3358	NASDAQ	FFIN	Thu, Jun 12, 2008	11.22	11.44	11.14	11.22
3357	NASDAQ	FFIN	Wed, Jun 11, 2008	11.34	11.34	11.15	11.19
3356	NASDAQ	FFIN	Tue, Jun 10, 2008	11.06	11.47	11.06	11.40
3355	NASDAQ	FFIN	Mon, Jun 9, 2008	11.38	11.48	11.07	11.18
3354	NASDAQ	FFIN	Fri, Jun 6, 2008	11.36	11.44	11.15	11.32
3353	NASDAQ	FFIN	Thu, Jun 5, 2008	11.17	11.50	11.16	11.45
3352	NASDAQ	FFIN	Wed, Jun 4, 2008	11.00	11.34	10.99	11.17
3351	NASDAQ	FFIN	Tue, Jun 3, 2008	11.29	11.29	11.00	11.05
3350	NASDAQ	FFIN	Mon, Jun 2, 2008	11.42	11.42	11.09	11.22
3349	NASDAQ	FFIN	Fri, May 30, 2008	11.62	11.62	11.25	11.45
3348	NASDAQ	FFIN	Thu, May 29, 2008	11.29	11.63	11.25	11.60
3347	NASDAQ	FFIN	Wed, May 28, 2008	11.48	11.48	11.21	11.30
3346	NASDAQ	FFIN	Tue, May 27, 2008	11.34	11.50	11.14	11.45
3345	NASDAQ	FFIN	Fri, May 23, 2008	11.30	11.31	11.11	11.25
3344	NASDAQ	FFIN	Thu, May 22, 2008	11.18	11.47	11.10	11.38
3343	NASDAQ	FFIN	Wed, May 21, 2008	11.14	11.36	11.03	11.16
3342	NASDAQ	FFIN	Tue, May 20, 2008	11.05	11.17	10.97	11.09
3341	NASDAQ	FFIN	Mon, May 19, 2008	11.18	11.37	11.00	11.12
3340	NASDAQ	FFIN	Fri, May 16, 2008	11.32	11.37	11.05	11.20
3339	NASDAQ	FFIN	Thu, May 15, 2008	11.19	11.37	10.90	11.25
3338	NASDAQ	FFIN	Wed, May 14, 2008	11.28	11.37	11.17	11.21
3337	NASDAQ	FFIN	Tue, May 13, 2008	11.29	11.35	11.10	11.28
3336	NASDAQ	FFIN	Mon, May 12, 2008	11.03	11.40	11.03	11.25
3335	NASDAQ	FFIN	Fri, May 9, 2008	10.87	11.03	10.82	10.99
3334	NASDAQ	FFIN	Thu, May 8, 2008	10.95	11.09	10.88	10.97
3333	NASDAQ	FFIN	Wed, May 7, 2008	11.31	11.37	10.88	10.90
3332	NASDAQ	FFIN	Tue, May 6, 2008	11.13	11.36	11.00	11.30
3331	NASDAQ	FFIN	Mon, May 5, 2008	11.33	11.39	11.18	11.22
3330	NASDAQ	FFIN	Fri, May 2, 2008	11.63	11.69	11.27	11.33
3329	NASDAQ	FFIN	Thu, May 1, 2008	11.26	11.64	11.26	11.49
3328	NASDAQ	FFIN	Wed, Apr 30, 2008	11.31	11.38	11.15	11.25
3327	NASDAQ	FFIN	Tue, Apr 29, 2008	11.52	11.56	11.27	11.29
3326	NASDAQ	FFIN	Mon, Apr 28, 2008	11.38	11.61	11.28	11.49
3325	NASDAQ	FFIN	Fri, Apr 25, 2008	11.50	11.59	11.34	11.41
3324	NASDAQ	FFIN	Thu, Apr 24, 2008	10.97	11.54	10.89	11.50
3323	NASDAQ	FFIN	Wed, Apr 23, 2008	11.12	11.20	10.89	10.99
3322	NASDAQ	FFIN	Tue, Apr 22, 2008	11.14	11.15	10.90	11.07
3321	NASDAQ	FFIN	Mon, Apr 21, 2008	11.16	11.25	10.94	11.17
3320	NASDAQ	FFIN	Fri, Apr 18, 2008	10.75	11.41	10.51	11.23
3319	NASDAQ	FFIN	Thu, Apr 17, 2008	10.74	10.74	10.44	10.60
3318	NASDAQ	FFIN	Wed, Apr 16, 2008	10.48	10.75	10.37	10.73
3317	NASDAQ	FFIN	Tue, Apr 15, 2008	10.25	10.42	10.20	10.42
3316	NASDAQ	FFIN	Mon, Apr 14, 2008	10.23	10.41	10.13	10.17
3315	NASDAQ	FFIN	Fri, Apr 11, 2008	10.27	10.31	10.13	10.25
3314	NASDAQ	FFIN	Thu, Apr 10, 2008	10.31	10.44	10.11	10.37
3313	NASDAQ	FFIN	Wed, Apr 9, 2008	10.53	10.56	10.31	10.33
3312	NASDAQ	FFIN	Tue, Apr 8, 2008	10.19	10.63	10.19	10.59
3311	NASDAQ	FFIN	Mon, Apr 7, 2008	10.33	10.44	10.25	10.28
3310	NASDAQ	FFIN	Fri, Apr 4, 2008	10.51	10.51	10.25	10.27
3309	NASDAQ	FFIN	Thu, Apr 3, 2008	10.52	10.61	10.36	10.47
3308	NASDAQ	FFIN	Wed, Apr 2, 2008	10.60	10.70	10.44	10.59
3307	NASDAQ	FFIN	Tue, Apr 1, 2008	10.41	10.62	10.24	10.62
3306	NASDAQ	FFIN	Mon, Mar 31, 2008	10.19	10.49	10.06	10.25
3305	NASDAQ	FFIN	Fri, Mar 28, 2008	10.33	10.34	10.12	10.15
3304	NASDAQ	FFIN	Thu, Mar 27, 2008	10.41	10.47	10.12	10.25
3303	NASDAQ	FFIN	Wed, Mar 26, 2008	10.35	10.41	10.17	10.38
3302	NASDAQ	FFIN	Tue, Mar 25, 2008	10.39	10.54	10.18	10.42
3301	NASDAQ	FFIN	Mon, Mar 24, 2008	10.52	10.52	10.33	10.41
3300	NASDAQ	FFIN	Thu, Mar 20, 2008	10.23	10.53	9.95	10.50
3299	NASDAQ	FFIN	Wed, Mar 19, 2008	10.25	10.43	10.08	10.08
3298	NASDAQ	FFIN	Tue, Mar 18, 2008	10.09	10.22	9.84	10.22
3297	NASDAQ	FFIN	Mon, Mar 17, 2008	9.63	10.06	9.61	9.87
3296	NASDAQ	FFIN	Fri, Mar 14, 2008	10.14	10.14	9.56	9.75
3295	NASDAQ	FFIN	Thu, Mar 13, 2008	9.76	10.20	9.58	10.07
3294	NASDAQ	FFIN	Wed, Mar 12, 2008	10.13	10.25	9.76	9.91
3293	NASDAQ	FFIN	Tue, Mar 11, 2008	9.60	10.20	9.54	10.15
3292	NASDAQ	FFIN	Mon, Mar 10, 2008	9.42	9.50	9.33	9.40
3291	NASDAQ	FFIN	Fri, Mar 7, 2008	9.29	9.54	9.27	9.35
3290	NASDAQ	FFIN	Thu, Mar 6, 2008	9.51	9.61	9.35	9.36
3289	NASDAQ	FFIN	Wed, Mar 5, 2008	9.79	9.86	9.52	9.57
3288	NASDAQ	FFIN	Tue, Mar 4, 2008	9.54	9.80	9.42	9.76
3287	NASDAQ	FFIN	Mon, Mar 3, 2008	9.50	9.69	9.45	9.56
3286	NASDAQ	FFIN	Fri, Feb 29, 2008	9.51	9.60	9.38	9.47
3285	NASDAQ	FFIN	Thu, Feb 28, 2008	9.63	9.74	9.56	9.59
3284	NASDAQ	FFIN	Wed, Feb 27, 2008	9.75	9.93	9.64	9.73
3283	NASDAQ	FFIN	Tue, Feb 26, 2008	9.70	9.88	9.66	9.71
3282	NASDAQ	FFIN	Mon, Feb 25, 2008	9.69	9.81	9.48	9.79
3281	NASDAQ	FFIN	Fri, Feb 22, 2008	9.55	9.69	9.38	9.68
3280	NASDAQ	FFIN	Thu, Feb 21, 2008	9.73	9.84	9.52	9.55
3279	NASDAQ	FFIN	Wed, Feb 20, 2008	9.49	9.73	9.44	9.67
3278	NASDAQ	FFIN	Tue, Feb 19, 2008	9.53	9.68	9.44	9.53
3277	NASDAQ	FFIN	Fri, Feb 15, 2008	9.33	9.53	9.32	9.44
3276	NASDAQ	FFIN	Thu, Feb 14, 2008	9.75	9.75	9.31	9.41
3275	NASDAQ	FFIN	Wed, Feb 13, 2008	9.70	9.74	9.55	9.73
3274	NASDAQ	FFIN	Tue, Feb 12, 2008	9.50	9.70	9.45	9.58
3273	NASDAQ	FFIN	Mon, Feb 11, 2008	9.51	9.63	9.35	9.44
3272	NASDAQ	FFIN	Fri, Feb 8, 2008	9.59	9.70	9.34	9.51
3271	NASDAQ	FFIN	Thu, Feb 7, 2008	9.26	9.63	9.26	9.58
3270	NASDAQ	FFIN	Wed, Feb 6, 2008	9.41	9.49	9.30	9.31
3269	NASDAQ	FFIN	Tue, Feb 5, 2008	9.26	9.54	9.26	9.31
3268	NASDAQ	FFIN	Mon, Feb 4, 2008	9.43	9.56	9.39	9.47
3267	NASDAQ	FFIN	Fri, Feb 1, 2008	9.37	9.51	9.30	9.46
3266	NASDAQ	FFIN	Thu, Jan 31, 2008	9.24	9.38	9.18	9.32
3265	NASDAQ	FFIN	Wed, Jan 30, 2008	9.51	9.73	9.27	9.40
3264	NASDAQ	FFIN	Tue, Jan 29, 2008	9.74	9.74	9.50	9.59
3263	NASDAQ	FFIN	Mon, Jan 28, 2008	9.31	9.72	9.25	9.71
3262	NASDAQ	FFIN	Fri, Jan 25, 2008	9.50	9.50	9.28	9.31
3261	NASDAQ	FFIN	Thu, Jan 24, 2008	9.31	9.45	9.09	9.27
3260	NASDAQ	FFIN	Wed, Jan 23, 2008	9.03	9.50	8.89	9.38
3259	NASDAQ	FFIN	Tue, Jan 22, 2008	8.91	9.58	8.89	9.26
3258	NASDAQ	FFIN	Fri, Jan 18, 2008	9.14	9.49	8.87	9.08
3257	NASDAQ	FFIN	Thu, Jan 17, 2008	9.45	9.56	9.13	9.16
3256	NASDAQ	FFIN	Wed, Jan 16, 2008	9.18	9.68	9.10	9.40
3255	NASDAQ	FFIN	Tue, Jan 15, 2008	9.22	9.33	9.01	9.21
3254	NASDAQ	FFIN	Mon, Jan 14, 2008	9.26	9.44	9.15	9.38
3253	NASDAQ	FFIN	Fri, Jan 11, 2008	9.45	9.49	9.15	9.15
3252	NASDAQ	FFIN	Thu, Jan 10, 2008	9.21	9.65	9.17	9.51
3251	NASDAQ	FFIN	Wed, Jan 9, 2008	8.98	9.34	8.91	9.33
3250	NASDAQ	FFIN	Tue, Jan 8, 2008	9.37	9.50	8.96	8.98
3249	NASDAQ	FFIN	Mon, Jan 7, 2008	9.13	9.50	8.97	9.34
3248	NASDAQ	FFIN	Fri, Jan 4, 2008	9.19	9.31	9.01	9.01
3247	NASDAQ	FFIN	Thu, Jan 3, 2008	9.28	9.41	9.19	9.20
3246	NASDAQ	FFIN	Wed, Jan 2, 2008	9.43	9.43	9.16	9.24
3245	NASDAQ	FFIN	Mon, Dec 31, 2007	9.35	9.51	9.25	9.41
3244	NASDAQ	FFIN	Fri, Dec 28, 2007	9.64	9.71	9.36	9.38
3243	NASDAQ	FFIN	Thu, Dec 27, 2007	10.00	10.02	9.54	9.58
3242	NASDAQ	FFIN	Wed, Dec 26, 2007	9.99	10.19	9.91	10.02
3241	NASDAQ	FFIN	Mon, Dec 24, 2007	9.98	10.09	9.94	10.09
3240	NASDAQ	FFIN	Fri, Dec 21, 2007	9.96	9.98	9.86	9.98
3239	NASDAQ	FFIN	Thu, Dec 20, 2007	9.79	9.84	9.51	9.84
3238	NASDAQ	FFIN	Wed, Dec 19, 2007	9.61	9.76	9.58	9.69
3237	NASDAQ	FFIN	Tue, Dec 18, 2007	9.41	9.73	9.28	9.64
3236	NASDAQ	FFIN	Mon, Dec 17, 2007	9.35	9.48	9.24	9.24
3235	NASDAQ	FFIN	Fri, Dec 14, 2007	9.52	9.67	9.38	9.38
3234	NASDAQ	FFIN	Thu, Dec 13, 2007	9.56	9.71	9.41	9.67
3233	NASDAQ	FFIN	Wed, Dec 12, 2007	9.76	9.92	9.51	9.66
3232	NASDAQ	FFIN	Tue, Dec 11, 2007	9.88	9.88	9.49	9.49
3231	NASDAQ	FFIN	Mon, Dec 10, 2007	9.87	9.89	9.77	9.81
3230	NASDAQ	FFIN	Fri, Dec 7, 2007	9.90	9.90	9.78	9.87
3229	NASDAQ	FFIN	Thu, Dec 6, 2007	9.73	9.90	9.59	9.85
3228	NASDAQ	FFIN	Wed, Dec 5, 2007	9.68	9.78	9.54	9.73
3227	NASDAQ	FFIN	Tue, Dec 4, 2007	9.52	9.70	9.44	9.49
3226	NASDAQ	FFIN	Mon, Dec 3, 2007	9.75	9.81	9.56	9.62
3225	NASDAQ	FFIN	Fri, Nov 30, 2007	10.13	10.13	9.69	9.75
3224	NASDAQ	FFIN	Thu, Nov 29, 2007	10.23	10.23	9.92	9.97
3223	NASDAQ	FFIN	Wed, Nov 28, 2007	9.81	10.28	9.80	10.25
3222	NASDAQ	FFIN	Tue, Nov 27, 2007	9.42	9.80	9.38	9.71
3221	NASDAQ	FFIN	Mon, Nov 26, 2007	9.95	9.95	9.38	9.38
3220	NASDAQ	FFIN	Fri, Nov 23, 2007	9.85	10.06	9.83	9.95
3219	NASDAQ	FFIN	Wed, Nov 21, 2007	9.63	10.00	9.50	9.75
3218	NASDAQ	FFIN	Tue, Nov 20, 2007	9.38	9.70	9.31	9.70
3217	NASDAQ	FFIN	Mon, Nov 19, 2007	9.59	9.62	9.25	9.42
3216	NASDAQ	FFIN	Fri, Nov 16, 2007	9.78	9.95	9.52	9.72
3215	NASDAQ	FFIN	Thu, Nov 15, 2007	9.86	9.99	9.66	9.77
3214	NASDAQ	FFIN	Wed, Nov 14, 2007	10.18	10.18	9.81	9.93
3213	NASDAQ	FFIN	Tue, Nov 13, 2007	9.95	10.15	9.87	10.15
3212	NASDAQ	FFIN	Mon, Nov 12, 2007	9.65	10.04	9.60	9.84
3211	NASDAQ	FFIN	Fri, Nov 9, 2007	9.29	9.73	9.18	9.64
3210	NASDAQ	FFIN	Thu, Nov 8, 2007	9.06	9.45	9.02	9.43
3209	NASDAQ	FFIN	Wed, Nov 7, 2007	9.29	9.30	8.88	8.96
3208	NASDAQ	FFIN	Tue, Nov 6, 2007	9.25	9.45	9.01	9.44
3207	NASDAQ	FFIN	Mon, Nov 5, 2007	9.25	9.32	9.05	9.20
3206	NASDAQ	FFIN	Fri, Nov 2, 2007	9.46	9.52	9.24	9.38
3205	NASDAQ	FFIN	Thu, Nov 1, 2007	9.59	9.59	9.31	9.32
3204	NASDAQ	FFIN	Wed, Oct 31, 2007	9.76	9.84	9.56	9.76
3203	NASDAQ	FFIN	Tue, Oct 30, 2007	9.78	9.89	9.61	9.69
3202	NASDAQ	FFIN	Mon, Oct 29, 2007	9.95	10.00	9.72	9.84
3201	NASDAQ	FFIN	Fri, Oct 26, 2007	9.71	9.94	9.55	9.92
3200	NASDAQ	FFIN	Thu, Oct 25, 2007	9.55	9.75	9.44	9.59
3199	NASDAQ	FFIN	Wed, Oct 24, 2007	9.74	9.75	9.36	9.54
3198	NASDAQ	FFIN	Tue, Oct 23, 2007	9.96	9.96	9.64	9.83
3197	NASDAQ	FFIN	Mon, Oct 22, 2007	9.47	9.90	9.41	9.85
3196	NASDAQ	FFIN	Fri, Oct 19, 2007	10.10	10.10	9.43	9.44
3195	NASDAQ	FFIN	Thu, Oct 18, 2007	10.09	10.09	9.86	10.07
3194	NASDAQ	FFIN	Wed, Oct 17, 2007	10.17	10.17	9.80	10.08
3193	NASDAQ	FFIN	Tue, Oct 16, 2007	10.18	10.21	10.01	10.06
3192	NASDAQ	FFIN	Mon, Oct 15, 2007	10.49	10.49	10.08	10.18
3191	NASDAQ	FFIN	Fri, Oct 12, 2007	10.48	10.56	10.38	10.51
3190	NASDAQ	FFIN	Thu, Oct 11, 2007	10.63	10.66	10.29	10.48
3189	NASDAQ	FFIN	Wed, Oct 10, 2007	10.55	10.63	10.51	10.63
3188	NASDAQ	FFIN	Tue, Oct 9, 2007	10.56	10.61	10.46	10.55
3187	NASDAQ	FFIN	Mon, Oct 8, 2007	10.56	10.56	10.48	10.56
3186	NASDAQ	FFIN	Fri, Oct 5, 2007	10.61	10.65	10.56	10.63
3185	NASDAQ	FFIN	Thu, Oct 4, 2007	10.45	10.59	10.35	10.59
3184	NASDAQ	FFIN	Wed, Oct 3, 2007	10.54	10.62	10.38	10.39
3183	NASDAQ	FFIN	Tue, Oct 2, 2007	10.55	10.63	10.51	10.63
3182	NASDAQ	FFIN	Mon, Oct 1, 2007	10.06	10.56	10.05	10.52
3181	NASDAQ	FFIN	Fri, Sep 28, 2007	10.38	10.44	10.03	10.05
3180	NASDAQ	FFIN	Thu, Sep 27, 2007	10.30	10.39	10.16	10.36
3179	NASDAQ	FFIN	Wed, Sep 26, 2007	10.12	10.42	10.06	10.27
3178	NASDAQ	FFIN	Tue, Sep 25, 2007	10.04	10.07	9.98	10.03
3177	NASDAQ	FFIN	Mon, Sep 24, 2007	10.35	10.41	10.04	10.11
3176	NASDAQ	FFIN	Fri, Sep 21, 2007	10.51	10.51	10.26	10.37
3175	NASDAQ	FFIN	Thu, Sep 20, 2007	10.53	10.53	10.28	10.41
3174	NASDAQ	FFIN	Wed, Sep 19, 2007	10.24	10.56	10.23	10.53
3173	NASDAQ	FFIN	Tue, Sep 18, 2007	9.57	10.23	9.46	10.22
3172	NASDAQ	FFIN	Mon, Sep 17, 2007	9.68	9.68	9.47	9.53
3171	NASDAQ	FFIN	Fri, Sep 14, 2007	9.54	9.70	9.52	9.69
3170	NASDAQ	FFIN	Thu, Sep 13, 2007	9.77	9.85	9.54	9.65
3169	NASDAQ	FFIN	Wed, Sep 12, 2007	9.84	9.84	9.65	9.75
3168	NASDAQ	FFIN	Tue, Sep 11, 2007	9.64	9.87	9.60	9.86
3167	NASDAQ	FFIN	Mon, Sep 10, 2007	9.92	9.93	9.29	9.58
3166	NASDAQ	FFIN	Fri, Sep 7, 2007	10.00	10.00	9.72	9.84
3165	NASDAQ	FFIN	Thu, Sep 6, 2007	10.24	10.27	10.11	10.17
3164	NASDAQ	FFIN	Wed, Sep 5, 2007	10.51	10.54	10.16	10.19
3163	NASDAQ	FFIN	Tue, Sep 4, 2007	10.51	10.68	10.38	10.60
3162	NASDAQ	FFIN	Fri, Aug 31, 2007	10.54	10.63	10.37	10.58
3161	NASDAQ	FFIN	Thu, Aug 30, 2007	10.51	10.65	10.40	10.40
3160	NASDAQ	FFIN	Wed, Aug 29, 2007	10.32	10.68	10.13	10.67
3159	NASDAQ	FFIN	Tue, Aug 28, 2007	10.50	10.50	10.26	10.27
3158	NASDAQ	FFIN	Mon, Aug 27, 2007	10.62	10.65	10.51	10.60
3157	NASDAQ	FFIN	Fri, Aug 24, 2007	10.56	10.68	10.37	10.68
3156	NASDAQ	FFIN	Thu, Aug 23, 2007	10.89	10.96	10.46	10.47
3155	NASDAQ	FFIN	Wed, Aug 22, 2007	10.73	10.97	10.56	10.93
3154	NASDAQ	FFIN	Tue, Aug 21, 2007	10.58	10.84	10.42	10.64
3153	NASDAQ	FFIN	Mon, Aug 20, 2007	10.62	10.63	10.35	10.61
3152	NASDAQ	FFIN	Fri, Aug 17, 2007	10.51	11.00	10.31	10.60
3151	NASDAQ	FFIN	Thu, Aug 16, 2007	9.63	10.46	9.63	10.25
3150	NASDAQ	FFIN	Wed, Aug 15, 2007	9.52	10.00	9.48	9.62
3149	NASDAQ	FFIN	Tue, Aug 14, 2007	9.80	9.89	9.51	9.51
3148	NASDAQ	FFIN	Mon, Aug 13, 2007	10.32	10.32	9.77	9.85
3147	NASDAQ	FFIN	Fri, Aug 10, 2007	9.94	10.47	9.75	10.18
3146	NASDAQ	FFIN	Thu, Aug 9, 2007	9.85	10.31	9.84	10.08
3145	NASDAQ	FFIN	Wed, Aug 8, 2007	9.75	10.13	9.73	10.06
3144	NASDAQ	FFIN	Tue, Aug 7, 2007	9.30	9.74	9.28	9.68
3143	NASDAQ	FFIN	Mon, Aug 6, 2007	8.87	9.42	8.81	9.38
3142	NASDAQ	FFIN	Fri, Aug 3, 2007	9.30	9.32	8.80	8.84
3141	NASDAQ	FFIN	Thu, Aug 2, 2007	9.24	9.47	9.23	9.30
3140	NASDAQ	FFIN	Wed, Aug 1, 2007	9.05	9.29	8.97	9.21
3139	NASDAQ	FFIN	Tue, Jul 31, 2007	9.26	9.37	9.05	9.06
3138	NASDAQ	FFIN	Mon, Jul 30, 2007	9.10	9.29	9.04	9.14
3137	NASDAQ	FFIN	Fri, Jul 27, 2007	9.30	9.49	9.13	9.13
3136	NASDAQ	FFIN	Thu, Jul 26, 2007	9.20	9.36	9.14	9.35
3135	NASDAQ	FFIN	Wed, Jul 25, 2007	9.22	9.41	9.13	9.36
3134	NASDAQ	FFIN	Tue, Jul 24, 2007	9.20	9.34	9.08	9.12
3133	NASDAQ	FFIN	Mon, Jul 23, 2007	9.33	9.37	9.13	9.18
3132	NASDAQ	FFIN	Fri, Jul 20, 2007	9.28	9.48	9.28	9.30
3131	NASDAQ	FFIN	Thu, Jul 19, 2007	9.25	9.50	9.25	9.30
3130	NASDAQ	FFIN	Wed, Jul 18, 2007	9.50	9.60	9.34	9.47
3129	NASDAQ	FFIN	Tue, Jul 17, 2007	9.55	9.69	9.50	9.52
3128	NASDAQ	FFIN	Mon, Jul 16, 2007	9.59	9.63	9.48	9.51
3127	NASDAQ	FFIN	Fri, Jul 13, 2007	9.70	9.70	9.58	9.63
3126	NASDAQ	FFIN	Thu, Jul 12, 2007	9.46	9.74	9.40	9.74
3125	NASDAQ	FFIN	Wed, Jul 11, 2007	9.43	9.52	9.42	9.44
3124	NASDAQ	FFIN	Tue, Jul 10, 2007	9.65	9.68	9.38	9.41
3123	NASDAQ	FFIN	Mon, Jul 9, 2007	9.74	9.75	9.68	9.75
3122	NASDAQ	FFIN	Fri, Jul 6, 2007	9.71	9.78	9.64	9.74
3121	NASDAQ	FFIN	Thu, Jul 5, 2007	9.78	9.86	9.55	9.72
3120	NASDAQ	FFIN	Tue, Jul 3, 2007	9.84	9.84	9.76	9.79
3119	NASDAQ	FFIN	Mon, Jul 2, 2007	9.75	9.88	9.73	9.77
3118	NASDAQ	FFIN	Fri, Jun 29, 2007	9.79	9.87	9.70	9.70
3117	NASDAQ	FFIN	Thu, Jun 28, 2007	9.75	9.87	9.64	9.74
3116	NASDAQ	FFIN	Wed, Jun 27, 2007	9.37	9.75	9.35	9.74
3115	NASDAQ	FFIN	Tue, Jun 26, 2007	9.50	9.56	9.37	9.42
3114	NASDAQ	FFIN	Mon, Jun 25, 2007	9.47	9.65	9.33	9.43
3113	NASDAQ	FFIN	Fri, Jun 22, 2007	9.55	9.60	9.39	9.51
3112	NASDAQ	FFIN	Thu, Jun 21, 2007	9.58	9.66	9.50	9.55
3111	NASDAQ	FFIN	Wed, Jun 20, 2007	9.94	9.94	9.60	9.61
3110	NASDAQ	FFIN	Tue, Jun 19, 2007	9.91	9.93	9.75	9.90
3109	NASDAQ	FFIN	Mon, Jun 18, 2007	10.06	10.06	9.93	9.97
3108	NASDAQ	FFIN	Fri, Jun 15, 2007	10.01	10.06	9.89	10.02
3107	NASDAQ	FFIN	Thu, Jun 14, 2007	9.76	9.91	9.76	9.78
3106	NASDAQ	FFIN	Wed, Jun 13, 2007	9.74	9.84	9.60	9.78
3105	NASDAQ	FFIN	Tue, Jun 12, 2007	9.75	9.80	9.65	9.70
3104	NASDAQ	FFIN	Mon, Jun 11, 2007	9.88	9.88	9.75	9.82
3103	NASDAQ	FFIN	Fri, Jun 8, 2007	9.72	9.93	9.72	9.93
3102	NASDAQ	FFIN	Thu, Jun 7, 2007	9.82	9.92	9.67	9.73
3101	NASDAQ	FFIN	Wed, Jun 6, 2007	9.90	9.93	9.79	9.89
3100	NASDAQ	FFIN	Tue, Jun 5, 2007	10.08	10.10	9.91	9.92
3099	NASDAQ	FFIN	Mon, Jun 4, 2007	10.16	10.22	10.13	10.13
3098	NASDAQ	FFIN	Fri, Jun 1, 2007	10.20	10.30	10.13	10.20
3097	NASDAQ	FFIN	Thu, May 31, 2007	10.22	10.22	10.07	10.14
3096	NASDAQ	FFIN	Wed, May 30, 2007	10.06	10.25	10.05	10.18
3095	NASDAQ	FFIN	Tue, May 29, 2007	10.12	10.19	10.05	10.15
3094	NASDAQ	FFIN	Fri, May 25, 2007	10.07	10.12	10.03	10.06
3093	NASDAQ	FFIN	Thu, May 24, 2007	10.13	10.19	9.95	10.01
3092	NASDAQ	FFIN	Wed, May 23, 2007	10.33	10.33	10.14	10.16
3091	NASDAQ	FFIN	Tue, May 22, 2007	10.18	10.33	10.09	10.30
3090	NASDAQ	FFIN	Mon, May 21, 2007	10.01	10.27	10.00	10.23
3089	NASDAQ	FFIN	Fri, May 18, 2007	10.13	10.13	10.02	10.04
3088	NASDAQ	FFIN	Thu, May 17, 2007	10.08	10.21	9.99	10.13
3087	NASDAQ	FFIN	Wed, May 16, 2007	10.10	10.13	10.00	10.13
3086	NASDAQ	FFIN	Tue, May 15, 2007	10.13	10.17	9.95	10.05
3085	NASDAQ	FFIN	Mon, May 14, 2007	10.18	10.22	10.09	10.13
3084	NASDAQ	FFIN	Fri, May 11, 2007	10.03	10.21	10.03	10.21
3083	NASDAQ	FFIN	Thu, May 10, 2007	10.14	10.15	10.01	10.03
3082	NASDAQ	FFIN	Wed, May 9, 2007	10.09	10.24	10.07	10.23
3081	NASDAQ	FFIN	Tue, May 8, 2007	10.20	10.21	10.04	10.16
3080	NASDAQ	FFIN	Mon, May 7, 2007	10.22	10.27	10.22	10.26
3079	NASDAQ	FFIN	Fri, May 4, 2007	10.20	10.26	10.15	10.26
3078	NASDAQ	FFIN	Thu, May 3, 2007	10.26	10.29	10.14	10.20
3077	NASDAQ	FFIN	Wed, May 2, 2007	9.98	10.34	9.95	10.25
3076	NASDAQ	FFIN	Tue, May 1, 2007	9.72	10.01	9.69	9.96
3075	NASDAQ	FFIN	Mon, Apr 30, 2007	10.18	10.18	9.67	9.68
3074	NASDAQ	FFIN	Fri, Apr 27, 2007	10.25	10.29	10.06	10.12
3073	NASDAQ	FFIN	Thu, Apr 26, 2007	10.27	10.30	10.21	10.26
3072	NASDAQ	FFIN	Wed, Apr 25, 2007	10.32	10.39	10.25	10.28
3071	NASDAQ	FFIN	Tue, Apr 24, 2007	10.33	10.37	10.24	10.30
3070	NASDAQ	FFIN	Mon, Apr 23, 2007	10.43	10.47	10.34	10.34
3069	NASDAQ	FFIN	Fri, Apr 20, 2007	10.64	10.64	10.36	10.47
3068	NASDAQ	FFIN	Thu, Apr 19, 2007	10.56	10.57	10.44	10.50
3067	NASDAQ	FFIN	Wed, Apr 18, 2007	10.53	10.66	10.52	10.54
3066	NASDAQ	FFIN	Tue, Apr 17, 2007	10.59	10.60	10.47	10.57
3065	NASDAQ	FFIN	Mon, Apr 16, 2007	10.48	10.68	10.41	10.60
3064	NASDAQ	FFIN	Fri, Apr 13, 2007	10.43	10.46	10.31	10.45
3063	NASDAQ	FFIN	Thu, Apr 12, 2007	10.21	10.43	10.21	10.42
3062	NASDAQ	FFIN	Wed, Apr 11, 2007	10.40	10.40	10.19	10.25
3061	NASDAQ	FFIN	Tue, Apr 10, 2007	10.33	10.40	10.33	10.34
3060	NASDAQ	FFIN	Mon, Apr 9, 2007	10.37	10.38	10.20	10.28
3059	NASDAQ	FFIN	Thu, Apr 5, 2007	10.39	10.42	10.27	10.33
3058	NASDAQ	FFIN	Wed, Apr 4, 2007	10.52	10.54	10.38	10.41
3057	NASDAQ	FFIN	Tue, Apr 3, 2007	10.30	10.68	10.30	10.55
3056	NASDAQ	FFIN	Mon, Apr 2, 2007	10.44	10.49	10.26	10.35
3055	NASDAQ	FFIN	Fri, Mar 30, 2007	10.41	10.49	10.25	10.46
3054	NASDAQ	FFIN	Thu, Mar 29, 2007	10.31	10.48	10.22	10.37
3053	NASDAQ	FFIN	Wed, Mar 28, 2007	10.27	10.46	10.23	10.26
3052	NASDAQ	FFIN	Tue, Mar 27, 2007	10.43	10.45	10.25	10.28
3051	NASDAQ	FFIN	Mon, Mar 26, 2007	10.41	10.46	10.32	10.44
3050	NASDAQ	FFIN	Fri, Mar 23, 2007	10.51	10.52	10.41	10.41
3049	NASDAQ	FFIN	Thu, Mar 22, 2007	10.46	10.55	10.41	10.52
3048	NASDAQ	FFIN	Wed, Mar 21, 2007	10.31	10.41	10.26	10.41
3047	NASDAQ	FFIN	Tue, Mar 20, 2007	10.30	10.43	10.30	10.33
3046	NASDAQ	FFIN	Mon, Mar 19, 2007	10.26	10.38	10.23	10.32
3045	NASDAQ	FFIN	Fri, Mar 16, 2007	10.42	10.42	10.17	10.25
3044	NASDAQ	FFIN	Thu, Mar 15, 2007	10.28	10.44	10.28	10.43
3043	NASDAQ	FFIN	Wed, Mar 14, 2007	10.05	10.32	10.00	10.30
3042	NASDAQ	FFIN	Tue, Mar 13, 2007	10.07	10.09	9.95	10.03
3041	NASDAQ	FFIN	Mon, Mar 12, 2007	10.09	10.18	10.06	10.16
3040	NASDAQ	FFIN	Fri, Mar 9, 2007	10.17	10.23	10.07	10.14
3039	NASDAQ	FFIN	Thu, Mar 8, 2007	10.20	10.20	10.04	10.07
3038	NASDAQ	FFIN	Wed, Mar 7, 2007	10.38	10.38	10.07	10.10
3037	NASDAQ	FFIN	Tue, Mar 6, 2007	10.12	10.45	10.06	10.41
3036	NASDAQ	FFIN	Mon, Mar 5, 2007	10.09	10.24	9.99	10.02
3035	NASDAQ	FFIN	Fri, Mar 2, 2007	10.33	10.33	10.10	10.12
3034	NASDAQ	FFIN	Thu, Mar 1, 2007	10.45	10.53	10.30	10.40
3033	NASDAQ	FFIN	Wed, Feb 28, 2007	10.52	10.77	10.45	10.48
3032	NASDAQ	FFIN	Tue, Feb 27, 2007	10.82	10.82	10.46	10.52
3031	NASDAQ	FFIN	Mon, Feb 26, 2007	10.80	10.92	10.75	10.84
3030	NASDAQ	FFIN	Fri, Feb 23, 2007	10.74	10.78	10.66	10.76
3029	NASDAQ	FFIN	Thu, Feb 22, 2007	10.63	10.77	10.57	10.77
3028	NASDAQ	FFIN	Wed, Feb 21, 2007	10.70	10.74	10.63	10.68
3027	NASDAQ	FFIN	Tue, Feb 20, 2007	10.60	10.75	10.53	10.75
3026	NASDAQ	FFIN	Fri, Feb 16, 2007	10.57	10.65	10.57	10.65
3025	NASDAQ	FFIN	Thu, Feb 15, 2007	10.51	10.58	10.35	10.57
3024	NASDAQ	FFIN	Wed, Feb 14, 2007	10.63	10.63	10.41	10.46
3023	NASDAQ	FFIN	Tue, Feb 13, 2007	10.56	10.69	10.50	10.62
3022	NASDAQ	FFIN	Mon, Feb 12, 2007	10.59	10.59	10.46	10.52
3021	NASDAQ	FFIN	Fri, Feb 9, 2007	10.57	10.62	10.46	10.55
3020	NASDAQ	FFIN	Thu, Feb 8, 2007	10.38	10.62	10.34	10.62
3019	NASDAQ	FFIN	Wed, Feb 7, 2007	10.28	10.48	10.25	10.44
3018	NASDAQ	FFIN	Tue, Feb 6, 2007	10.33	10.33	10.21	10.25
3017	NASDAQ	FFIN	Mon, Feb 5, 2007	10.27	10.33	10.21	10.29
3016	NASDAQ	FFIN	Fri, Feb 2, 2007	10.38	10.38	10.27	10.31
3015	NASDAQ	FFIN	Thu, Feb 1, 2007	10.36	10.38	10.31	10.36
3014	NASDAQ	FFIN	Wed, Jan 31, 2007	10.28	10.36	10.18	10.31
3013	NASDAQ	FFIN	Tue, Jan 30, 2007	10.29	10.32	10.14	10.32
3012	NASDAQ	FFIN	Mon, Jan 29, 2007	10.11	10.29	10.04	10.25
3011	NASDAQ	FFIN	Fri, Jan 26, 2007	10.10	10.15	9.97	10.12
3010	NASDAQ	FFIN	Thu, Jan 25, 2007	10.19	10.25	10.00	10.10
3009	NASDAQ	FFIN	Wed, Jan 24, 2007	10.15	10.30	10.08	10.22
3008	NASDAQ	FFIN	Tue, Jan 23, 2007	10.13	10.20	10.08	10.14
3007	NASDAQ	FFIN	Mon, Jan 22, 2007	10.19	10.19	10.00	10.13
3006	NASDAQ	FFIN	Fri, Jan 19, 2007	10.01	10.22	10.00	10.18
3005	NASDAQ	FFIN	Thu, Jan 18, 2007	10.11	10.14	10.02	10.04
3004	NASDAQ	FFIN	Wed, Jan 17, 2007	10.25	10.25	10.13	10.16
3003	NASDAQ	FFIN	Tue, Jan 16, 2007	10.31	10.37	10.19	10.29
3002	NASDAQ	FFIN	Fri, Jan 12, 2007	10.35	10.37	10.26	10.31
3001	NASDAQ	FFIN	Thu, Jan 11, 2007	10.14	10.38	10.14	10.38
3000	NASDAQ	FFIN	Wed, Jan 10, 2007	10.15	10.24	10.12	10.20
2999	NASDAQ	FFIN	Tue, Jan 9, 2007	10.28	10.28	10.03	10.23
2998	NASDAQ	FFIN	Mon, Jan 8, 2007	10.28	10.30	10.07	10.26
2997	NASDAQ	FFIN	Fri, Jan 5, 2007	10.66	10.66	10.20	10.26
2996	NASDAQ	FFIN	Thu, Jan 4, 2007	10.49	10.69	10.32	10.66
2995	NASDAQ	FFIN	Wed, Jan 3, 2007	10.52	10.54	10.32	10.50
2994	NASDAQ	FFIN	Fri, Dec 29, 2006	10.61	10.64	10.43	10.47
2993	NASDAQ	FFIN	Thu, Dec 28, 2006	10.64	10.68	10.57	10.58
2992	NASDAQ	FFIN	Wed, Dec 27, 2006	10.50	10.69	10.49	10.68
2991	NASDAQ	FFIN	Tue, Dec 26, 2006	10.13	10.41	10.13	10.41
2990	NASDAQ	FFIN	Fri, Dec 22, 2006	10.19	10.22	10.14	10.19
2989	NASDAQ	FFIN	Thu, Dec 21, 2006	10.22	10.40	10.14	10.18
2988	NASDAQ	FFIN	Wed, Dec 20, 2006	10.19	10.30	10.07	10.19
2987	NASDAQ	FFIN	Tue, Dec 19, 2006	10.03	10.18	10.01	10.18
2986	NASDAQ	FFIN	Mon, Dec 18, 2006	10.29	10.34	10.02	10.10
2985	NASDAQ	FFIN	Fri, Dec 15, 2006	10.29	10.34	10.23	10.25
2984	NASDAQ	FFIN	Thu, Dec 14, 2006	10.22	10.32	10.22	10.29
2983	NASDAQ	FFIN	Wed, Dec 13, 2006	10.26	10.30	10.15	10.22
2982	NASDAQ	FFIN	Tue, Dec 12, 2006	10.31	10.37	10.20	10.21
2981	NASDAQ	FFIN	Mon, Dec 11, 2006	10.35	10.35	10.27	10.33
2980	NASDAQ	FFIN	Fri, Dec 8, 2006	10.42	10.42	10.27	10.28
2979	NASDAQ	FFIN	Thu, Dec 7, 2006	10.44	10.45	10.32	10.32
2978	NASDAQ	FFIN	Wed, Dec 6, 2006	10.39	10.50	10.38	10.39
2977	NASDAQ	FFIN	Tue, Dec 5, 2006	10.59	10.65	10.43	10.43
2976	NASDAQ	FFIN	Mon, Dec 4, 2006	10.37	10.62	10.37	10.55
2975	NASDAQ	FFIN	Fri, Dec 1, 2006	10.44	10.52	10.10	10.35
2974	NASDAQ	FFIN	Thu, Nov 30, 2006	10.34	10.43	10.20	10.43
2973	NASDAQ	FFIN	Wed, Nov 29, 2006	10.22	10.38	10.22	10.38
2972	NASDAQ	FFIN	Tue, Nov 28, 2006	10.16	10.25	10.05	10.18
2971	NASDAQ	FFIN	Mon, Nov 27, 2006	10.45	10.50	10.09	10.14
2970	NASDAQ	FFIN	Fri, Nov 24, 2006	10.44	10.51	10.41	10.47
2969	NASDAQ	FFIN	Wed, Nov 22, 2006	10.62	10.62	10.48	10.49
2968	NASDAQ	FFIN	Tue, Nov 21, 2006	10.60	10.61	10.54	10.59
2967	NASDAQ	FFIN	Mon, Nov 20, 2006	10.61	10.62	10.56	10.61
2966	NASDAQ	FFIN	Fri, Nov 17, 2006	10.63	10.63	10.57	10.61
2965	NASDAQ	FFIN	Thu, Nov 16, 2006	10.69	10.75	10.61	10.63
2964	NASDAQ	FFIN	Wed, Nov 15, 2006	10.56	10.87	10.50	10.68
2963	NASDAQ	FFIN	Tue, Nov 14, 2006	10.31	10.57	10.27	10.57
2962	NASDAQ	FFIN	Mon, Nov 13, 2006	10.17	10.37	10.16	10.37
2961	NASDAQ	FFIN	Fri, Nov 10, 2006	10.10	10.24	10.02	10.22
2960	NASDAQ	FFIN	Thu, Nov 9, 2006	10.40	10.40	9.96	10.08
2959	NASDAQ	FFIN	Wed, Nov 8, 2006	10.09	10.40	10.09	10.35
2958	NASDAQ	FFIN	Tue, Nov 7, 2006	10.19	10.37	10.12	10.12
2957	NASDAQ	FFIN	Mon, Nov 6, 2006	10.04	10.27	10.01	10.21
2956	NASDAQ	FFIN	Fri, Nov 3, 2006	9.96	10.04	9.93	10.04
2955	NASDAQ	FFIN	Thu, Nov 2, 2006	9.88	9.98	9.79	9.92
2954	NASDAQ	FFIN	Wed, Nov 1, 2006	9.98	10.12	9.87	9.88
2953	NASDAQ	FFIN	Tue, Oct 31, 2006	10.16	10.18	9.94	10.02
2952	NASDAQ	FFIN	Mon, Oct 30, 2006	9.94	10.15	9.94	10.10
2951	NASDAQ	FFIN	Fri, Oct 27, 2006	10.17	10.21	9.94	9.95
2950	NASDAQ	FFIN	Thu, Oct 26, 2006	10.03	10.21	10.02	10.16
2949	NASDAQ	FFIN	Wed, Oct 25, 2006	10.00	10.01	9.90	9.95
2948	NASDAQ	FFIN	Tue, Oct 24, 2006	10.03	10.04	9.93	9.97
2947	NASDAQ	FFIN	Mon, Oct 23, 2006	10.18	10.22	9.99	10.02
2946	NASDAQ	FFIN	Fri, Oct 20, 2006	10.38	10.38	10.23	10.30
2945	NASDAQ	FFIN	Thu, Oct 19, 2006	10.23	10.42	10.20	10.36
2944	NASDAQ	FFIN	Wed, Oct 18, 2006	10.25	10.31	10.09	10.22
2943	NASDAQ	FFIN	Tue, Oct 17, 2006	10.14	10.25	9.92	10.14
2942	NASDAQ	FFIN	Mon, Oct 16, 2006	10.24	10.26	10.08	10.25
2941	NASDAQ	FFIN	Fri, Oct 13, 2006	10.28	10.28	10.13	10.19
2940	NASDAQ	FFIN	Thu, Oct 12, 2006	9.92	10.25	9.91	10.25
2939	NASDAQ	FFIN	Wed, Oct 11, 2006	9.94	10.00	9.83	9.85
2938	NASDAQ	FFIN	Tue, Oct 10, 2006	10.00	10.04	9.92	10.02
2937	NASDAQ	FFIN	Mon, Oct 9, 2006	9.93	10.00	9.91	10.00
2936	NASDAQ	FFIN	Fri, Oct 6, 2006	9.93	10.01	9.89	9.96
2935	NASDAQ	FFIN	Thu, Oct 5, 2006	9.88	10.00	9.85	10.00
2934	NASDAQ	FFIN	Wed, Oct 4, 2006	9.52	9.93	9.52	9.90
2933	NASDAQ	FFIN	Tue, Oct 3, 2006	9.50	9.62	9.50	9.55
2932	NASDAQ	FFIN	Mon, Oct 2, 2006	9.53	9.59	9.46	9.50
2931	NASDAQ	FFIN	Fri, Sep 29, 2006	9.85	9.85	9.54	9.54
2930	NASDAQ	FFIN	Thu, Sep 28, 2006	9.93	10.00	9.71	9.81
2929	NASDAQ	FFIN	Wed, Sep 27, 2006	9.68	9.88	9.68	9.86
2928	NASDAQ	FFIN	Tue, Sep 26, 2006	9.76	9.80	9.70	9.79
2927	NASDAQ	FFIN	Mon, Sep 25, 2006	9.54	9.76	9.53	9.75
2926	NASDAQ	FFIN	Fri, Sep 22, 2006	9.59	9.62	9.50	9.56
2925	NASDAQ	FFIN	Thu, Sep 21, 2006	9.70	9.76	9.63	9.65
2924	NASDAQ	FFIN	Wed, Sep 20, 2006	9.63	9.80	9.61	9.71
2923	NASDAQ	FFIN	Tue, Sep 19, 2006	9.72	9.72	9.41	9.60
2922	NASDAQ	FFIN	Mon, Sep 18, 2006	9.61	9.75	9.57	9.69
2921	NASDAQ	FFIN	Fri, Sep 15, 2006	9.77	9.80	9.68	9.70
2920	NASDAQ	FFIN	Thu, Sep 14, 2006	9.61	9.75	9.61	9.75
2919	NASDAQ	FFIN	Wed, Sep 13, 2006	9.77	9.77	9.57	9.70
2918	NASDAQ	FFIN	Tue, Sep 12, 2006	9.36	9.78	9.36	9.75
2917	NASDAQ	FFIN	Mon, Sep 11, 2006	9.24	9.40	9.24	9.34
2916	NASDAQ	FFIN	Fri, Sep 8, 2006	9.31	9.37	9.25	9.26
2915	NASDAQ	FFIN	Thu, Sep 7, 2006	9.39	9.54	9.27	9.28
2914	NASDAQ	FFIN	Wed, Sep 6, 2006	9.58	9.63	9.46	9.47
2913	NASDAQ	FFIN	Tue, Sep 5, 2006	9.75	9.75	9.60	9.68
2912	NASDAQ	FFIN	Fri, Sep 1, 2006	9.75	9.76	9.72	9.75
2911	NASDAQ	FFIN	Thu, Aug 31, 2006	9.70	9.76	9.64	9.71
2910	NASDAQ	FFIN	Wed, Aug 30, 2006	9.58	9.70	9.46	9.64
2909	NASDAQ	FFIN	Tue, Aug 29, 2006	9.57	9.62	9.32	9.56
2908	NASDAQ	FFIN	Mon, Aug 28, 2006	9.30	9.57	9.30	9.55
2907	NASDAQ	FFIN	Fri, Aug 25, 2006	9.22	9.34	9.22	9.33
2906	NASDAQ	FFIN	Thu, Aug 24, 2006	9.32	9.36	9.21	9.28
2905	NASDAQ	FFIN	Wed, Aug 23, 2006	9.55	9.55	9.25	9.25
2904	NASDAQ	FFIN	Tue, Aug 22, 2006	9.46	9.54	9.44	9.50
2903	NASDAQ	FFIN	Mon, Aug 21, 2006	9.52	9.53	9.44	9.47
2902	NASDAQ	FFIN	Fri, Aug 18, 2006	9.69	9.69	9.50	9.61
2901	NASDAQ	FFIN	Thu, Aug 17, 2006	9.62	9.65	9.57	9.65
2900	NASDAQ	FFIN	Wed, Aug 16, 2006	9.59	9.69	9.58	9.65
2899	NASDAQ	FFIN	Tue, Aug 15, 2006	9.59	9.68	9.50	9.68
2898	NASDAQ	FFIN	Mon, Aug 14, 2006	9.54	9.63	9.46	9.53
2897	NASDAQ	FFIN	Fri, Aug 11, 2006	9.40	9.52	9.38	9.44
2896	NASDAQ	FFIN	Thu, Aug 10, 2006	9.15	9.51	9.13	9.44
2895	NASDAQ	FFIN	Wed, Aug 9, 2006	9.43	9.48	9.14	9.17
2894	NASDAQ	FFIN	Tue, Aug 8, 2006	9.49	9.56	9.21	9.30
2893	NASDAQ	FFIN	Mon, Aug 7, 2006	9.55	9.60	9.35	9.46
2892	NASDAQ	FFIN	Fri, Aug 4, 2006	9.59	9.66	9.54	9.59
2891	NASDAQ	FFIN	Thu, Aug 3, 2006	9.44	9.65	9.37	9.63
2890	NASDAQ	FFIN	Wed, Aug 2, 2006	9.42	9.57	9.41	9.57
2889	NASDAQ	FFIN	Tue, Aug 1, 2006	9.51	9.61	9.32	9.32
2888	NASDAQ	FFIN	Mon, Jul 31, 2006	9.43	9.65	9.43	9.59
2887	NASDAQ	FFIN	Fri, Jul 28, 2006	9.34	9.69	9.34	9.62
2886	NASDAQ	FFIN	Thu, Jul 27, 2006	9.59	9.61	9.26	9.27
2885	NASDAQ	FFIN	Wed, Jul 26, 2006	9.49	9.58	9.32	9.50
2884	NASDAQ	FFIN	Tue, Jul 25, 2006	9.34	9.69	9.28	9.56
2883	NASDAQ	FFIN	Mon, Jul 24, 2006	9.25	9.37	9.16	9.37
2882	NASDAQ	FFIN	Fri, Jul 21, 2006	9.25	9.25	9.11	9.18
2881	NASDAQ	FFIN	Thu, Jul 20, 2006	9.45	9.52	9.21	9.23
2880	NASDAQ	FFIN	Wed, Jul 19, 2006	9.38	9.54	9.37	9.45
2879	NASDAQ	FFIN	Tue, Jul 18, 2006	9.21	9.38	9.12	9.38
2878	NASDAQ	FFIN	Mon, Jul 17, 2006	9.10	9.15	9.04	9.12
2877	NASDAQ	FFIN	Fri, Jul 14, 2006	9.29	9.31	9.11	9.11
2876	NASDAQ	FFIN	Thu, Jul 13, 2006	9.27	9.34	9.20	9.29
2875	NASDAQ	FFIN	Wed, Jul 12, 2006	9.29	9.38	9.26	9.30
2874	NASDAQ	FFIN	Tue, Jul 11, 2006	9.31	9.36	9.21	9.34
2873	NASDAQ	FFIN	Mon, Jul 10, 2006	9.25	9.42	9.25	9.35
2872	NASDAQ	FFIN	Fri, Jul 7, 2006	9.13	9.29	9.06	9.23
2871	NASDAQ	FFIN	Thu, Jul 6, 2006	8.91	9.16	8.91	9.16
2870	NASDAQ	FFIN	Wed, Jul 5, 2006	9.05	9.14	8.91	8.94
2869	NASDAQ	FFIN	Mon, Jul 3, 2006	9.05	9.21	9.05	9.21
2868	NASDAQ	FFIN	Fri, Jun 30, 2006	9.33	9.33	9.05	9.14
2867	NASDAQ	FFIN	Thu, Jun 29, 2006	8.88	9.30	8.84	9.25
2866	NASDAQ	FFIN	Wed, Jun 28, 2006	8.78	8.87	8.68	8.78
2865	NASDAQ	FFIN	Tue, Jun 27, 2006	8.95	9.00	8.67	8.71
2864	NASDAQ	FFIN	Mon, Jun 26, 2006	8.75	8.95	8.71	8.92
2863	NASDAQ	FFIN	Fri, Jun 23, 2006	8.74	8.76	8.63	8.65
2862	NASDAQ	FFIN	Thu, Jun 22, 2006	8.75	8.95	8.71	8.82
2861	NASDAQ	FFIN	Wed, Jun 21, 2006	8.75	8.88	8.75	8.75
2860	NASDAQ	FFIN	Tue, Jun 20, 2006	8.70	8.82	8.67	8.67
2859	NASDAQ	FFIN	Mon, Jun 19, 2006	8.85	8.91	8.70	8.73
2858	NASDAQ	FFIN	Fri, Jun 16, 2006	9.22	9.25	8.87	8.92
2857	NASDAQ	FFIN	Thu, Jun 15, 2006	8.85	9.26	8.80	9.26
2856	NASDAQ	FFIN	Wed, Jun 14, 2006	8.83	8.83	8.70	8.76
2855	NASDAQ	FFIN	Tue, Jun 13, 2006	8.87	9.11	8.87	8.93
2854	NASDAQ	FFIN	Mon, Jun 12, 2006	8.94	8.96	8.75	8.90
2853	NASDAQ	FFIN	Fri, Jun 9, 2006	9.13	9.13	8.92	8.95
2852	NASDAQ	FFIN	Thu, Jun 8, 2006	8.74	9.16	8.73	9.13
2851	NASDAQ	FFIN	Wed, Jun 7, 2006	8.76	8.94	8.69	8.83
2850	NASDAQ	FFIN	Tue, Jun 6, 2006	8.75	8.80	8.57	8.72
2849	NASDAQ	FFIN	Mon, Jun 5, 2006	9.24	9.24	8.75	8.75
2848	NASDAQ	FFIN	Fri, Jun 2, 2006	9.18	9.25	9.04	9.25
2847	NASDAQ	FFIN	Thu, Jun 1, 2006	8.70	9.17	8.69	9.15
2846	NASDAQ	FFIN	Wed, May 31, 2006	8.75	8.75	8.68	8.74
2845	NASDAQ	FFIN	Tue, May 30, 2006	8.86	8.90	8.68	8.71
2844	NASDAQ	FFIN	Fri, May 26, 2006	9.00	9.02	8.89	8.93
2843	NASDAQ	FFIN	Thu, May 25, 2006	8.84	9.00	8.67	8.94
2842	NASDAQ	FFIN	Wed, May 24, 2006	8.62	8.75	8.56	8.71
2841	NASDAQ	FFIN	Tue, May 23, 2006	8.75	8.87	8.51	8.57
2840	NASDAQ	FFIN	Mon, May 22, 2006	8.75	8.75	8.57	8.70
2839	NASDAQ	FFIN	Fri, May 19, 2006	8.62	8.75	8.57	8.75
2838	NASDAQ	FFIN	Thu, May 18, 2006	8.77	8.78	8.62	8.63
2837	NASDAQ	FFIN	Wed, May 17, 2006	8.63	8.73	8.59	8.67
2836	NASDAQ	FFIN	Tue, May 16, 2006	8.75	8.87	8.64	8.69
2835	NASDAQ	FFIN	Mon, May 15, 2006	8.67	8.75	8.58	8.69
2834	NASDAQ	FFIN	Fri, May 12, 2006	8.70	8.76	8.66	8.69
2833	NASDAQ	FFIN	Thu, May 11, 2006	8.88	8.99	8.66	8.69
2832	NASDAQ	FFIN	Wed, May 10, 2006	9.00	9.05	8.88	8.90
2831	NASDAQ	FFIN	Tue, May 9, 2006	9.03	9.14	8.95	8.99
2830	NASDAQ	FFIN	Mon, May 8, 2006	9.19	9.23	9.02	9.03
2829	NASDAQ	FFIN	Fri, May 5, 2006	9.17	9.29	9.12	9.20
2828	NASDAQ	FFIN	Thu, May 4, 2006	9.13	9.14	9.02	9.12
2827	NASDAQ	FFIN	Wed, May 3, 2006	9.22	9.22	9.02	9.10
2826	NASDAQ	FFIN	Tue, May 2, 2006	9.03	9.22	9.03	9.22
2825	NASDAQ	FFIN	Mon, May 1, 2006	9.38	9.38	9.00	9.00
2824	NASDAQ	FFIN	Fri, Apr 28, 2006	9.20	9.30	9.04	9.29
2823	NASDAQ	FFIN	Thu, Apr 27, 2006	9.17	9.40	9.13	9.29
2822	NASDAQ	FFIN	Wed, Apr 26, 2006	9.13	9.25	9.13	9.24
2821	NASDAQ	FFIN	Tue, Apr 25, 2006	9.14	9.18	8.96	9.06
2820	NASDAQ	FFIN	Mon, Apr 24, 2006	9.28	9.43	9.08	9.08
2819	NASDAQ	FFIN	Fri, Apr 21, 2006	9.87	9.87	9.13	9.22
2818	NASDAQ	FFIN	Thu, Apr 20, 2006	9.71	9.71	9.46	9.51
2817	NASDAQ	FFIN	Wed, Apr 19, 2006	9.65	9.75	9.59	9.75
2816	NASDAQ	FFIN	Tue, Apr 18, 2006	9.24	9.65	9.21	9.65
2815	NASDAQ	FFIN	Mon, Apr 17, 2006	9.19	9.24	9.08	9.21
2814	NASDAQ	FFIN	Thu, Apr 13, 2006	9.14	9.27	9.14	9.24
2813	NASDAQ	FFIN	Wed, Apr 12, 2006	9.21	9.24	9.14	9.14
2812	NASDAQ	FFIN	Tue, Apr 11, 2006	9.18	9.28	9.18	9.24
2811	NASDAQ	FFIN	Mon, Apr 10, 2006	9.14	9.26	9.14	9.21
2810	NASDAQ	FFIN	Fri, Apr 7, 2006	9.49	9.49	9.12	9.18
2809	NASDAQ	FFIN	Thu, Apr 6, 2006	9.41	9.45	9.31	9.45
2808	NASDAQ	FFIN	Wed, Apr 5, 2006	9.46	9.55	9.40	9.42
2807	NASDAQ	FFIN	Tue, Apr 4, 2006	9.45	9.58	9.45	9.46
2806	NASDAQ	FFIN	Mon, Apr 3, 2006	9.66	9.66	9.37	9.39
2805	NASDAQ	FFIN	Fri, Mar 31, 2006	9.61	9.61	9.51	9.58
2804	NASDAQ	FFIN	Thu, Mar 30, 2006	9.68	9.68	9.44	9.52
2803	NASDAQ	FFIN	Wed, Mar 29, 2006	9.50	9.69	9.50	9.64
2802	NASDAQ	FFIN	Tue, Mar 28, 2006	9.51	9.57	9.34	9.43
2801	NASDAQ	FFIN	Mon, Mar 27, 2006	9.54	9.58	9.43	9.58
2800	NASDAQ	FFIN	Fri, Mar 24, 2006	9.49	9.58	9.43	9.58
2799	NASDAQ	FFIN	Thu, Mar 23, 2006	9.32	9.44	9.18	9.42
2798	NASDAQ	FFIN	Wed, Mar 22, 2006	9.22	9.43	9.19	9.37
2797	NASDAQ	FFIN	Tue, Mar 21, 2006	9.49	9.58	9.16	9.18
2796	NASDAQ	FFIN	Mon, Mar 20, 2006	9.50	9.57	9.40	9.56
2795	NASDAQ	FFIN	Fri, Mar 17, 2006	9.53	9.61	9.44	9.54
2794	NASDAQ	FFIN	Thu, Mar 16, 2006	9.50	9.60	9.42	9.47
2793	NASDAQ	FFIN	Wed, Mar 15, 2006	9.35	9.54	9.20	9.48
2792	NASDAQ	FFIN	Tue, Mar 14, 2006	9.12	9.35	9.11	9.34
2791	NASDAQ	FFIN	Mon, Mar 13, 2006	9.16	9.25	9.15	9.21
2790	NASDAQ	FFIN	Fri, Mar 10, 2006	8.90	9.12	8.88	9.12
2789	NASDAQ	FFIN	Thu, Mar 9, 2006	8.95	9.03	8.83	8.92
2788	NASDAQ	FFIN	Wed, Mar 8, 2006	9.12	9.12	8.90	8.95
2787	NASDAQ	FFIN	Tue, Mar 7, 2006	8.95	9.03	8.90	8.94
2786	NASDAQ	FFIN	Mon, Mar 6, 2006	9.15	9.18	8.96	9.00
2785	NASDAQ	FFIN	Fri, Mar 3, 2006	9.08	9.27	9.07	9.15
2784	NASDAQ	FFIN	Thu, Mar 2, 2006	9.29	9.36	9.14	9.19
2783	NASDAQ	FFIN	Wed, Mar 1, 2006	9.19	9.38	9.15	9.37
2782	NASDAQ	FFIN	Tue, Feb 28, 2006	9.20	9.23	9.08	9.15
2781	NASDAQ	FFIN	Mon, Feb 27, 2006	9.25	9.29	9.11	9.23
2780	NASDAQ	FFIN	Fri, Feb 24, 2006	9.21	9.23	9.09	9.23
2779	NASDAQ	FFIN	Thu, Feb 23, 2006	9.28	9.36	9.17	9.20
2778	NASDAQ	FFIN	Wed, Feb 22, 2006	9.20	9.38	9.20	9.33
2777	NASDAQ	FFIN	Tue, Feb 21, 2006	9.34	9.34	9.16	9.19
2776	NASDAQ	FFIN	Fri, Feb 17, 2006	9.43	9.43	9.28	9.32
2775	NASDAQ	FFIN	Thu, Feb 16, 2006	9.39	9.51	9.34	9.36
2774	NASDAQ	FFIN	Wed, Feb 15, 2006	9.40	9.52	9.29	9.39
2773	NASDAQ	FFIN	Tue, Feb 14, 2006	9.22	9.42	9.13	9.40
2772	NASDAQ	FFIN	Mon, Feb 13, 2006	9.33	9.37	9.14	9.14
2771	NASDAQ	FFIN	Fri, Feb 10, 2006	9.19	9.45	9.13	9.29
2770	NASDAQ	FFIN	Thu, Feb 9, 2006	9.17	9.37	9.11	9.21
2769	NASDAQ	FFIN	Wed, Feb 8, 2006	9.21	9.27	9.11	9.24
2768	NASDAQ	FFIN	Tue, Feb 7, 2006	9.16	9.30	9.08	9.17
2767	NASDAQ	FFIN	Mon, Feb 6, 2006	9.14	9.23	9.03	9.23
2766	NASDAQ	FFIN	Fri, Feb 3, 2006	9.03	9.14	9.03	9.06
2765	NASDAQ	FFIN	Thu, Feb 2, 2006	9.28	9.28	9.03	9.03
2764	NASDAQ	FFIN	Wed, Feb 1, 2006	9.08	9.38	9.08	9.35
2763	NASDAQ	FFIN	Tue, Jan 31, 2006	9.17	9.25	9.03	9.16
2762	NASDAQ	FFIN	Mon, Jan 30, 2006	9.38	9.42	9.17	9.26
2761	NASDAQ	FFIN	Fri, Jan 27, 2006	9.33	9.48	9.17	9.39
2760	NASDAQ	FFIN	Thu, Jan 26, 2006	8.99	9.34	8.99	9.30
2759	NASDAQ	FFIN	Wed, Jan 25, 2006	9.07	9.07	8.89	8.94
2758	NASDAQ	FFIN	Tue, Jan 24, 2006	9.00	9.07	8.98	9.02
2757	NASDAQ	FFIN	Mon, Jan 23, 2006	9.00	9.00	8.95	9.00
2756	NASDAQ	FFIN	Fri, Jan 20, 2006	9.00	9.00	8.92	8.96
2755	NASDAQ	FFIN	Thu, Jan 19, 2006	9.00	9.00	8.94	9.00
2754	NASDAQ	FFIN	Wed, Jan 18, 2006	8.94	9.00	8.94	8.96
2753	NASDAQ	FFIN	Tue, Jan 17, 2006	9.05	9.05	8.90	9.00
2752	NASDAQ	FFIN	Fri, Jan 13, 2006	9.03	9.04	8.99	9.02
2751	NASDAQ	FFIN	Thu, Jan 12, 2006	9.05	9.09	8.95	8.95
2750	NASDAQ	FFIN	Wed, Jan 11, 2006	9.25	9.25	9.00	9.04
2749	NASDAQ	FFIN	Tue, Jan 10, 2006	9.08	9.25	9.07	9.20
2748	NASDAQ	FFIN	Mon, Jan 9, 2006	9.24	9.25	9.09	9.15
2747	NASDAQ	FFIN	Fri, Jan 6, 2006	9.19	9.23	9.05	9.21
2746	NASDAQ	FFIN	Thu, Jan 5, 2006	9.13	9.22	9.09	9.12
2745	NASDAQ	FFIN	Wed, Jan 4, 2006	9.10	9.21	9.10	9.15
2744	NASDAQ	FFIN	Tue, Jan 3, 2006	8.98	9.17	8.64	9.17
2743	NASDAQ	FFIN	Fri, Dec 30, 2005	8.99	8.99	8.77	8.77
2742	NASDAQ	FFIN	Thu, Dec 29, 2005	9.01	9.04	8.93	8.98
2741	NASDAQ	FFIN	Wed, Dec 28, 2005	9.10	9.12	9.00	9.03
2740	NASDAQ	FFIN	Tue, Dec 27, 2005	9.20	9.23	9.01	9.02
2739	NASDAQ	FFIN	Fri, Dec 23, 2005	9.38	9.38	9.19	9.23
2738	NASDAQ	FFIN	Thu, Dec 22, 2005	9.26	9.40	9.22	9.31
2737	NASDAQ	FFIN	Wed, Dec 21, 2005	9.25	9.36	9.13	9.17
2736	NASDAQ	FFIN	Tue, Dec 20, 2005	9.35	9.35	9.13	9.19
2735	NASDAQ	FFIN	Mon, Dec 19, 2005	9.25	9.40	9.13	9.21
2734	NASDAQ	FFIN	Fri, Dec 16, 2005	9.41	9.56	9.25	9.38
2733	NASDAQ	FFIN	Thu, Dec 15, 2005	9.72	9.72	9.34	9.44
2732	NASDAQ	FFIN	Wed, Dec 14, 2005	9.51	9.71	9.41	9.66
2731	NASDAQ	FFIN	Tue, Dec 13, 2005	9.64	9.64	9.40	9.46
2730	NASDAQ	FFIN	Mon, Dec 12, 2005	9.49	9.63	9.49	9.57
2729	NASDAQ	FFIN	Fri, Dec 9, 2005	9.52	9.53	9.41	9.53
2728	NASDAQ	FFIN	Thu, Dec 8, 2005	9.39	9.55	9.39	9.43
2727	NASDAQ	FFIN	Wed, Dec 7, 2005	9.59	9.61	9.37	9.40
2726	NASDAQ	FFIN	Tue, Dec 6, 2005	9.55	9.64	9.45	9.54
2725	NASDAQ	FFIN	Mon, Dec 5, 2005	9.45	9.56	9.37	9.50
2724	NASDAQ	FFIN	Fri, Dec 2, 2005	9.56	9.56	9.34	9.52
2723	NASDAQ	FFIN	Thu, Dec 1, 2005	9.29	9.56	9.13	9.56
2722	NASDAQ	FFIN	Wed, Nov 30, 2005	9.20	9.30	9.04	9.30
2721	NASDAQ	FFIN	Tue, Nov 29, 2005	9.07	9.21	8.93	9.14
2720	NASDAQ	FFIN	Mon, Nov 28, 2005	8.96	9.06	8.95	8.97
2719	NASDAQ	FFIN	Fri, Nov 25, 2005	9.08	9.08	8.89	8.96
2718	NASDAQ	FFIN	Wed, Nov 23, 2005	9.04	9.09	9.00	9.08
2717	NASDAQ	FFIN	Tue, Nov 22, 2005	8.94	9.09	8.81	9.06
2716	NASDAQ	FFIN	Mon, Nov 21, 2005	8.84	9.00	8.75	9.00
2715	NASDAQ	FFIN	Fri, Nov 18, 2005	8.91	8.97	8.81	8.90
2714	NASDAQ	FFIN	Thu, Nov 17, 2005	8.69	8.78	8.57	8.78
2713	NASDAQ	FFIN	Wed, Nov 16, 2005	8.66	8.75	8.50	8.60
2712	NASDAQ	FFIN	Tue, Nov 15, 2005	8.90	8.95	8.68	8.70
2711	NASDAQ	FFIN	Mon, Nov 14, 2005	8.98	9.02	8.86	8.91
2710	NASDAQ	FFIN	Fri, Nov 11, 2005	8.85	9.07	8.85	9.05
2709	NASDAQ	FFIN	Thu, Nov 10, 2005	8.97	9.00	8.76	8.93
2708	NASDAQ	FFIN	Wed, Nov 9, 2005	9.04	9.04	8.89	8.91
2707	NASDAQ	FFIN	Tue, Nov 8, 2005	8.94	9.06	8.88	8.96
2706	NASDAQ	FFIN	Mon, Nov 7, 2005	9.06	9.06	8.91	9.04
2705	NASDAQ	FFIN	Fri, Nov 4, 2005	9.01	9.01	8.88	9.00
2704	NASDAQ	FFIN	Thu, Nov 3, 2005	8.99	9.06	8.85	8.91
2703	NASDAQ	FFIN	Wed, Nov 2, 2005	8.98	9.01	8.94	8.98
2702	NASDAQ	FFIN	Tue, Nov 1, 2005	8.91	8.98	8.85	8.94
2701	NASDAQ	FFIN	Mon, Oct 31, 2005	8.70	9.00	8.70	9.00
2700	NASDAQ	FFIN	Fri, Oct 28, 2005	8.53	8.70	8.48	8.70
2699	NASDAQ	FFIN	Thu, Oct 27, 2005	8.59	8.61	8.42	8.42
2698	NASDAQ	FFIN	Wed, Oct 26, 2005	8.47	8.73	8.47	8.68
2697	NASDAQ	FFIN	Tue, Oct 25, 2005	8.59	8.72	8.43	8.55
2696	NASDAQ	FFIN	Mon, Oct 24, 2005	8.63	8.69	8.52	8.68
2695	NASDAQ	FFIN	Fri, Oct 21, 2005	8.38	8.63	8.38	8.62
2694	NASDAQ	FFIN	Thu, Oct 20, 2005	8.65	8.65	8.38	8.38
2693	NASDAQ	FFIN	Wed, Oct 19, 2005	8.38	8.65	8.34	8.65
2692	NASDAQ	FFIN	Tue, Oct 18, 2005	8.52	8.52	8.39	8.41
2691	NASDAQ	FFIN	Mon, Oct 17, 2005	8.44	8.50	8.40	8.50
2690	NASDAQ	FFIN	Fri, Oct 14, 2005	8.50	8.50	8.36	8.42
2689	NASDAQ	FFIN	Thu, Oct 13, 2005	8.33	8.45	8.33	8.41
2688	NASDAQ	FFIN	Wed, Oct 12, 2005	8.34	8.42	8.33	8.35
2687	NASDAQ	FFIN	Tue, Oct 11, 2005	8.50	8.50	8.38	8.38
2686	NASDAQ	FFIN	Mon, Oct 10, 2005	8.55	8.56	8.41	8.42
2685	NASDAQ	FFIN	Fri, Oct 7, 2005	8.46	8.54	8.38	8.47
2684	NASDAQ	FFIN	Thu, Oct 6, 2005	8.56	8.57	8.42	8.46
2683	NASDAQ	FFIN	Wed, Oct 5, 2005	8.66	8.73	8.40	8.40
2682	NASDAQ	FFIN	Tue, Oct 4, 2005	8.78	8.84	8.60	8.61
2681	NASDAQ	FFIN	Mon, Oct 3, 2005	8.72	8.80	8.72	8.73
2680	NASDAQ	FFIN	Fri, Sep 30, 2005	8.66	8.71	8.54	8.71
2679	NASDAQ	FFIN	Thu, Sep 29, 2005	8.44	8.60	8.25	8.60
2678	NASDAQ	FFIN	Wed, Sep 28, 2005	8.52	8.62	8.25	8.35
2677	NASDAQ	FFIN	Tue, Sep 27, 2005	8.57	8.57	8.40	8.45
2676	NASDAQ	FFIN	Mon, Sep 26, 2005	8.52	8.63	8.44	8.63
2675	NASDAQ	FFIN	Fri, Sep 23, 2005	8.28	8.49	8.28	8.42
2674	NASDAQ	FFIN	Thu, Sep 22, 2005	8.20	8.39	8.16	8.30
2673	NASDAQ	FFIN	Wed, Sep 21, 2005	8.32	8.36	8.19	8.19
2672	NASDAQ	FFIN	Tue, Sep 20, 2005	8.57	8.61	8.31	8.36
2671	NASDAQ	FFIN	Mon, Sep 19, 2005	8.43	8.55	8.38	8.46
2670	NASDAQ	FFIN	Fri, Sep 16, 2005	8.45	8.49	8.34	8.48
2669	NASDAQ	FFIN	Thu, Sep 15, 2005	8.47	8.47	8.31	8.37
2668	NASDAQ	FFIN	Wed, Sep 14, 2005	8.68	8.73	8.39	8.40
2667	NASDAQ	FFIN	Tue, Sep 13, 2005	8.88	8.94	8.58	8.60
2666	NASDAQ	FFIN	Mon, Sep 12, 2005	8.98	9.00	8.83	8.99
2665	NASDAQ	FFIN	Fri, Sep 9, 2005	8.90	9.00	8.78	9.00
2664	NASDAQ	FFIN	Thu, Sep 8, 2005	9.00	9.00	8.67	8.83
2663	NASDAQ	FFIN	Wed, Sep 7, 2005	8.76	8.99	8.73	8.99
2662	NASDAQ	FFIN	Tue, Sep 6, 2005	8.67	8.83	8.63	8.82
2661	NASDAQ	FFIN	Fri, Sep 2, 2005	8.75	8.76	8.58	8.58
2660	NASDAQ	FFIN	Thu, Sep 1, 2005	8.58	8.78	8.58	8.76
2659	NASDAQ	FFIN	Wed, Aug 31, 2005	8.56	8.68	8.43	8.66
2658	NASDAQ	FFIN	Tue, Aug 30, 2005	8.47	8.55	8.41	8.50
2657	NASDAQ	FFIN	Mon, Aug 29, 2005	8.43	8.53	8.27	8.52
2656	NASDAQ	FFIN	Fri, Aug 26, 2005	8.50	8.50	8.44	8.44
2655	NASDAQ	FFIN	Thu, Aug 25, 2005	8.55	8.60	8.42	8.52
2654	NASDAQ	FFIN	Wed, Aug 24, 2005	8.43	8.66	8.35	8.48
2653	NASDAQ	FFIN	Tue, Aug 23, 2005	8.36	8.37	8.29	8.37
2652	NASDAQ	FFIN	Mon, Aug 22, 2005	8.41	8.41	8.28	8.38
2651	NASDAQ	FFIN	Fri, Aug 19, 2005	8.23	8.47	8.23	8.33
2650	NASDAQ	FFIN	Thu, Aug 18, 2005	8.35	8.36	8.24	8.25
2649	NASDAQ	FFIN	Wed, Aug 17, 2005	8.31	8.46	8.26	8.33
2648	NASDAQ	FFIN	Tue, Aug 16, 2005	8.39	8.46	8.31	8.31
2647	NASDAQ	FFIN	Mon, Aug 15, 2005	8.28	8.53	8.23	8.47
2646	NASDAQ	FFIN	Fri, Aug 12, 2005	8.20	8.31	8.13	8.21
2645	NASDAQ	FFIN	Thu, Aug 11, 2005	8.13	8.33	8.07	8.29
2644	NASDAQ	FFIN	Wed, Aug 10, 2005	8.48	8.55	8.05	8.13
2643	NASDAQ	FFIN	Tue, Aug 9, 2005	8.48	8.50	8.33	8.38
2642	NASDAQ	FFIN	Mon, Aug 8, 2005	8.49	8.58	8.35	8.38
2641	NASDAQ	FFIN	Fri, Aug 5, 2005	8.58	8.68	8.34	8.40
2640	NASDAQ	FFIN	Thu, Aug 4, 2005	8.81	8.88	8.57	8.57
2639	NASDAQ	FFIN	Wed, Aug 3, 2005	8.92	9.00	8.86	8.88
2638	NASDAQ	FFIN	Tue, Aug 2, 2005	8.93	9.00	8.88	8.93
2637	NASDAQ	FFIN	Mon, Aug 1, 2005	8.94	9.00	8.80	8.93
2636	NASDAQ	FFIN	Fri, Jul 29, 2005	9.00	9.00	8.83	8.97
2635	NASDAQ	FFIN	Thu, Jul 28, 2005	8.90	9.00	8.79	9.00
2634	NASDAQ	FFIN	Wed, Jul 27, 2005	8.88	8.91	8.76	8.88
2633	NASDAQ	FFIN	Tue, Jul 26, 2005	8.86	9.00	8.64	8.80
2632	NASDAQ	FFIN	Mon, Jul 25, 2005	8.82	8.97	8.82	8.93
2631	NASDAQ	FFIN	Fri, Jul 22, 2005	8.70	8.90	8.62	8.89
2630	NASDAQ	FFIN	Thu, Jul 21, 2005	8.93	9.00	8.68	8.71
2629	NASDAQ	FFIN	Wed, Jul 20, 2005	8.62	9.06	8.62	8.98
2628	NASDAQ	FFIN	Tue, Jul 19, 2005	8.63	8.81	8.60	8.75
2627	NASDAQ	FFIN	Mon, Jul 18, 2005	8.54	8.75	8.50	8.51
2626	NASDAQ	FFIN	Fri, Jul 15, 2005	8.50	8.75	8.50	8.63
2625	NASDAQ	FFIN	Thu, Jul 14, 2005	8.87	8.93	8.55	8.60
2624	NASDAQ	FFIN	Wed, Jul 13, 2005	8.87	8.87	8.62	8.78
2623	NASDAQ	FFIN	Tue, Jul 12, 2005	8.92	8.97	8.63	8.75
2622	NASDAQ	FFIN	Mon, Jul 11, 2005	8.84	8.97	8.61	8.96
2621	NASDAQ	FFIN	Fri, Jul 8, 2005	8.40	8.94	8.40	8.76
2620	NASDAQ	FFIN	Thu, Jul 7, 2005	8.41	8.56	8.33	8.54
2619	NASDAQ	FFIN	Wed, Jul 6, 2005	8.80	8.80	8.45	8.47
2618	NASDAQ	FFIN	Tue, Jul 5, 2005	8.63	8.78	8.44	8.78
2617	NASDAQ	FFIN	Fri, Jul 1, 2005	8.50	8.63	8.40	8.63
2616	NASDAQ	FFIN	Thu, Jun 30, 2005	8.38	8.49	8.26	8.46
2615	NASDAQ	FFIN	Wed, Jun 29, 2005	8.48	8.48	8.28	8.35
2614	NASDAQ	FFIN	Tue, Jun 28, 2005	8.23	8.47	8.20	8.42
2613	NASDAQ	FFIN	Mon, Jun 27, 2005	8.01	8.31	8.01	8.24
2612	NASDAQ	FFIN	Fri, Jun 24, 2005	8.13	8.18	8.00	8.09
2611	NASDAQ	FFIN	Thu, Jun 23, 2005	8.23	8.42	8.13	8.13
2610	NASDAQ	FFIN	Wed, Jun 22, 2005	8.40	8.40	8.25	8.28
2609	NASDAQ	FFIN	Tue, Jun 21, 2005	8.35	8.40	8.21	8.27
2608	NASDAQ	FFIN	Mon, Jun 20, 2005	8.50	8.55	8.31	8.38
2607	NASDAQ	FFIN	Fri, Jun 17, 2005	8.52	8.62	8.46	8.52
2606	NASDAQ	FFIN	Thu, Jun 16, 2005	8.26	8.50	8.26	8.50
2605	NASDAQ	FFIN	Wed, Jun 15, 2005	8.30	8.35	8.18	8.34
2604	NASDAQ	FFIN	Tue, Jun 14, 2005	8.35	8.36	8.23	8.24
2603	NASDAQ	FFIN	Mon, Jun 13, 2005	8.25	8.32	8.06	8.27
2602	NASDAQ	FFIN	Fri, Jun 10, 2005	8.31	8.36	8.14	8.14
2601	NASDAQ	FFIN	Thu, Jun 9, 2005	8.19	8.33	8.02	8.31
2600	NASDAQ	FFIN	Wed, Jun 8, 2005	8.29	8.31	8.15	8.23
2599	NASDAQ	FFIN	Tue, Jun 7, 2005	8.32	8.44	8.17	8.24
2598	NASDAQ	FFIN	Mon, Jun 6, 2005	8.13	8.31	7.93	8.27
2597	NASDAQ	FFIN	Fri, Jun 3, 2005	7.94	8.03	7.88	7.95
2596	NASDAQ	FFIN	Thu, Jun 2, 2005	7.77	8.00	7.77	7.87
2595	NASDAQ	FFIN	Wed, Jun 1, 2005	7.83	7.83	7.74	7.83
2594	NASDAQ	FFIN	Tue, May 31, 2005	7.66	7.83	7.66	7.79
2593	NASDAQ	FFIN	Fri, May 27, 2005	7.75	7.78	7.69	7.78
2592	NASDAQ	FFIN	Thu, May 26, 2005	7.78	7.78	7.65	7.70
2591	NASDAQ	FFIN	Wed, May 25, 2005	7.74	7.82	7.61	7.71
2590	NASDAQ	FFIN	Tue, May 24, 2005	7.76	7.82	7.76	7.78
2589	NASDAQ	FFIN	Mon, May 23, 2005	7.75	7.84	7.63	7.80
2588	NASDAQ	FFIN	Fri, May 20, 2005	7.79	7.80	7.59	7.66
2587	NASDAQ	FFIN	Thu, May 19, 2005	7.78	7.78	7.73	7.73
2586	NASDAQ	FFIN	Wed, May 18, 2005	7.78	7.78	7.73	7.78
2585	NASDAQ	FFIN	Tue, May 17, 2005	7.78	7.79	7.66	7.74
2584	NASDAQ	FFIN	Mon, May 16, 2005	7.59	7.79	7.59	7.77
2583	NASDAQ	FFIN	Fri, May 13, 2005	7.73	7.75	7.55	7.55
2582	NASDAQ	FFIN	Thu, May 12, 2005	7.78	7.78	7.60	7.62
2581	NASDAQ	FFIN	Wed, May 11, 2005	7.72	7.79	7.62	7.75
2580	NASDAQ	FFIN	Tue, May 10, 2005	7.82	7.82	7.60	7.65
2579	NASDAQ	FFIN	Mon, May 9, 2005	7.70	7.82	7.69	7.82
2578	NASDAQ	FFIN	Fri, May 6, 2005	7.71	7.73	7.65	7.65
2577	NASDAQ	FFIN	Thu, May 5, 2005	7.76	7.76	7.60	7.70
2576	NASDAQ	FFIN	Wed, May 4, 2005	7.74	7.76	7.68	7.72
2575	NASDAQ	FFIN	Tue, May 3, 2005	7.62	7.86	7.59	7.67
2574	NASDAQ	FFIN	Mon, May 2, 2005	7.71	7.73	7.60	7.73
2573	NASDAQ	FFIN	Fri, Apr 29, 2005	7.71	7.74	7.59	7.67
2572	NASDAQ	FFIN	Thu, Apr 28, 2005	7.72	7.74	7.59	7.59
2571	NASDAQ	FFIN	Wed, Apr 27, 2005	7.72	7.81	7.66	7.67
2570	NASDAQ	FFIN	Tue, Apr 26, 2005	7.64	7.74	7.59	7.62
2569	NASDAQ	FFIN	Mon, Apr 25, 2005	7.63	7.67	7.50	7.64
2568	NASDAQ	FFIN	Fri, Apr 22, 2005	8.04	8.04	7.47	7.51
2567	NASDAQ	FFIN	Thu, Apr 21, 2005	7.69	8.11	7.60	8.11
2566	NASDAQ	FFIN	Wed, Apr 20, 2005	7.80	7.80	7.44	7.52
2565	NASDAQ	FFIN	Tue, Apr 19, 2005	7.85	7.85	7.64	7.77
2564	NASDAQ	FFIN	Mon, Apr 18, 2005	7.49	7.74	7.39	7.71
2563	NASDAQ	FFIN	Fri, Apr 15, 2005	7.87	7.87	7.27	7.38
2562	NASDAQ	FFIN	Thu, Apr 14, 2005	7.96	8.15	7.81	7.81
2561	NASDAQ	FFIN	Wed, Apr 13, 2005	8.15	8.16	7.90	7.91
2560	NASDAQ	FFIN	Tue, Apr 12, 2005	7.97	8.07	7.97	8.03
2559	NASDAQ	FFIN	Mon, Apr 11, 2005	8.16	8.18	7.99	7.99
2558	NASDAQ	FFIN	Fri, Apr 8, 2005	8.40	8.41	8.19	8.21
2557	NASDAQ	FFIN	Thu, Apr 7, 2005	8.30	8.47	8.30	8.44
2556	NASDAQ	FFIN	Wed, Apr 6, 2005	8.45	8.51	8.43	8.46
2555	NASDAQ	FFIN	Tue, Apr 5, 2005	8.18	8.38	8.18	8.36
2554	NASDAQ	FFIN	Mon, Apr 4, 2005	8.19	8.24	8.16	8.19
2553	NASDAQ	FFIN	Fri, Apr 1, 2005	8.31	8.41	8.21	8.21
2552	NASDAQ	FFIN	Thu, Mar 31, 2005	8.51	8.52	8.27	8.37
2551	NASDAQ	FFIN	Wed, Mar 30, 2005	8.22	8.45	8.22	8.43
2550	NASDAQ	FFIN	Tue, Mar 29, 2005	8.42	8.43	8.22	8.22
2549	NASDAQ	FFIN	Mon, Mar 28, 2005	8.30	8.34	8.25	8.34
2548	NASDAQ	FFIN	Thu, Mar 24, 2005	8.36	8.36	8.21	8.22
2547	NASDAQ	FFIN	Wed, Mar 23, 2005	8.27	8.29	8.27	8.27
2546	NASDAQ	FFIN	Tue, Mar 22, 2005	8.38	8.39	8.24	8.32
2545	NASDAQ	FFIN	Mon, Mar 21, 2005	8.33	8.37	8.27	8.35
2544	NASDAQ	FFIN	Fri, Mar 18, 2005	8.41	8.47	8.26	8.26
2543	NASDAQ	FFIN	Thu, Mar 17, 2005	8.31	8.47	8.31	8.45
2542	NASDAQ	FFIN	Wed, Mar 16, 2005	8.34	8.47	8.34	8.47
2541	NASDAQ	FFIN	Tue, Mar 15, 2005	8.58	8.59	8.39	8.39
2540	NASDAQ	FFIN	Mon, Mar 14, 2005	8.51	8.51	8.42	8.50
2539	NASDAQ	FFIN	Fri, Mar 11, 2005	8.32	8.49	8.32	8.40
2538	NASDAQ	FFIN	Thu, Mar 10, 2005	8.34	8.50	8.34	8.34
2537	NASDAQ	FFIN	Wed, Mar 9, 2005	8.49	8.49	8.39	8.40
2536	NASDAQ	FFIN	Tue, Mar 8, 2005	8.58	8.67	8.49	8.49
2535	NASDAQ	FFIN	Mon, Mar 7, 2005	8.66	8.71	8.61	8.62
2534	NASDAQ	FFIN	Fri, Mar 4, 2005	8.63	8.71	8.59	8.66
2533	NASDAQ	FFIN	Thu, Mar 3, 2005	8.72	8.73	8.53	8.60
2532	NASDAQ	FFIN	Wed, Mar 2, 2005	8.53	8.73	8.53	8.66
2531	NASDAQ	FFIN	Tue, Mar 1, 2005	8.56	8.68	8.42	8.68
2530	NASDAQ	FFIN	Mon, Feb 28, 2005	8.46	8.58	8.40	8.43
2529	NASDAQ	FFIN	Fri, Feb 25, 2005	8.39	8.53	8.36	8.48
2528	NASDAQ	FFIN	Thu, Feb 24, 2005	8.38	8.49	8.30	8.49
2527	NASDAQ	FFIN	Wed, Feb 23, 2005	8.48	8.48	8.34	8.34
2526	NASDAQ	FFIN	Tue, Feb 22, 2005	8.42	8.49	8.34	8.34
2525	NASDAQ	FFIN	Fri, Feb 18, 2005	8.47	8.53	8.42	8.42
2524	NASDAQ	FFIN	Thu, Feb 17, 2005	8.67	8.67	8.37	8.37
2523	NASDAQ	FFIN	Wed, Feb 16, 2005	8.45	8.63	8.45	8.60
2522	NASDAQ	FFIN	Tue, Feb 15, 2005	8.55	8.68	8.48	8.54
2521	NASDAQ	FFIN	Mon, Feb 14, 2005	8.55	8.74	8.55	8.74
2520	NASDAQ	FFIN	Fri, Feb 11, 2005	8.46	8.64	8.41	8.64
2519	NASDAQ	FFIN	Thu, Feb 10, 2005	8.36	8.48	8.33	8.45
2518	NASDAQ	FFIN	Wed, Feb 9, 2005	8.67	8.67	8.34	8.36
2517	NASDAQ	FFIN	Tue, Feb 8, 2005	8.56	8.65	8.52	8.65
2516	NASDAQ	FFIN	Mon, Feb 7, 2005	8.53	8.62	8.50	8.55
2515	NASDAQ	FFIN	Fri, Feb 4, 2005	8.53	8.53	8.46	8.51
2514	NASDAQ	FFIN	Thu, Feb 3, 2005	8.63	8.63	8.44	8.49
2513	NASDAQ	FFIN	Wed, Feb 2, 2005	8.58	8.63	8.50	8.58
2512	NASDAQ	FFIN	Tue, Feb 1, 2005	8.62	8.70	8.58	8.64
2511	NASDAQ	FFIN	Mon, Jan 31, 2005	8.60	8.75	8.60	8.62
2510	NASDAQ	FFIN	Fri, Jan 28, 2005	8.38	8.67	8.38	8.63
2509	NASDAQ	FFIN	Thu, Jan 27, 2005	8.27	8.54	8.27	8.48
2508	NASDAQ	FFIN	Wed, Jan 26, 2005	8.31	8.42	8.25	8.42
2507	NASDAQ	FFIN	Tue, Jan 25, 2005	8.41	8.41	8.23	8.32
2506	NASDAQ	FFIN	Mon, Jan 24, 2005	8.43	8.43	8.27	8.27
2505	NASDAQ	FFIN	Fri, Jan 21, 2005	8.40	8.42	8.26	8.41
2504	NASDAQ	FFIN	Thu, Jan 20, 2005	8.29	8.43	8.08	8.28
2503	NASDAQ	FFIN	Wed, Jan 19, 2005	8.25	8.31	8.12	8.23
2502	NASDAQ	FFIN	Tue, Jan 18, 2005	8.08	8.31	8.08	8.26
2501	NASDAQ	FFIN	Fri, Jan 14, 2005	8.16	8.18	8.08	8.16
2500	NASDAQ	FFIN	Thu, Jan 13, 2005	8.05	8.16	8.05	8.06
2499	NASDAQ	FFIN	Wed, Jan 12, 2005	8.06	8.24	8.03	8.20
2498	NASDAQ	FFIN	Tue, Jan 11, 2005	8.16	8.21	8.09	8.15
2497	NASDAQ	FFIN	Mon, Jan 10, 2005	8.10	8.22	8.10	8.16
2496	NASDAQ	FFIN	Fri, Jan 7, 2005	8.33	8.33	8.11	8.11
2495	NASDAQ	FFIN	Thu, Jan 6, 2005	8.35	8.40	8.29	8.29
2494	NASDAQ	FFIN	Wed, Jan 5, 2005	8.35	8.41	8.28	8.28
2493	NASDAQ	FFIN	Tue, Jan 4, 2005	8.50	8.50	8.33	8.33
2492	NASDAQ	FFIN	Mon, Jan 3, 2005	8.57	8.57	8.34	8.36
2491	NASDAQ	FFIN	Fri, Dec 31, 2004	8.53	8.53	8.38	8.40
2490	NASDAQ	FFIN	Thu, Dec 30, 2004	8.48	8.58	8.47	8.47
2489	NASDAQ	FFIN	Wed, Dec 29, 2004	8.48	8.58	8.47	8.47
2488	NASDAQ	FFIN	Tue, Dec 28, 2004	8.58	8.62	8.47	8.62
2487	NASDAQ	FFIN	Mon, Dec 27, 2004	8.58	8.58	8.44	8.48
2486	NASDAQ	FFIN	Thu, Dec 23, 2004	8.36	8.58	8.36	8.52
2485	NASDAQ	FFIN	Wed, Dec 22, 2004	8.44	8.52	8.42	8.43
2484	NASDAQ	FFIN	Tue, Dec 21, 2004	8.37	8.44	8.31	8.44
2483	NASDAQ	FFIN	Mon, Dec 20, 2004	8.21	8.43	8.21	8.23
2482	NASDAQ	FFIN	Fri, Dec 17, 2004	8.21	8.43	8.21	8.38
2481	NASDAQ	FFIN	Thu, Dec 16, 2004	8.35	8.38	8.27	8.31
2480	NASDAQ	FFIN	Wed, Dec 15, 2004	8.24	8.44	8.24	8.40
2479	NASDAQ	FFIN	Tue, Dec 14, 2004	8.37	8.44	8.30	8.39
2478	NASDAQ	FFIN	Mon, Dec 13, 2004	8.25	8.39	8.21	8.39
2477	NASDAQ	FFIN	Fri, Dec 10, 2004	8.40	8.45	8.23	8.32
2476	NASDAQ	FFIN	Thu, Dec 9, 2004	8.42	8.49	8.31	8.33
2475	NASDAQ	FFIN	Wed, Dec 8, 2004	8.39	8.49	8.35	8.49
2474	NASDAQ	FFIN	Tue, Dec 7, 2004	8.36	8.36	8.16	8.28
2473	NASDAQ	FFIN	Mon, Dec 6, 2004	8.41	8.41	8.25	8.25
2472	NASDAQ	FFIN	Fri, Dec 3, 2004	8.31	8.45	8.30	8.30
2471	NASDAQ	FFIN	Thu, Dec 2, 2004	8.40	8.44	8.27	8.31
2470	NASDAQ	FFIN	Wed, Dec 1, 2004	7.97	8.42	7.97	8.40
2469	NASDAQ	FFIN	Tue, Nov 30, 2004	8.00	8.16	8.00	8.11
2468	NASDAQ	FFIN	Mon, Nov 29, 2004	8.06	8.14	8.06	8.13
2467	NASDAQ	FFIN	Fri, Nov 26, 2004	8.11	8.11	8.11	8.11
2466	NASDAQ	FFIN	Wed, Nov 24, 2004	8.14	8.14	8.05	8.11
2465	NASDAQ	FFIN	Tue, Nov 23, 2004	8.15	8.15	8.01	8.10
2464	NASDAQ	FFIN	Mon, Nov 22, 2004	7.88	8.09	7.88	8.09
2463	NASDAQ	FFIN	Fri, Nov 19, 2004	7.95	8.03	7.90	7.92
2462	NASDAQ	FFIN	Thu, Nov 18, 2004	7.97	8.05	7.95	8.05
2461	NASDAQ	FFIN	Wed, Nov 17, 2004	7.99	8.10	7.88	8.09
2460	NASDAQ	FFIN	Tue, Nov 16, 2004	8.14	8.14	7.98	8.00
2459	NASDAQ	FFIN	Mon, Nov 15, 2004	8.11	8.16	8.06	8.14
2458	NASDAQ	FFIN	Fri, Nov 12, 2004	7.88	8.15	7.88	8.15
2457	NASDAQ	FFIN	Thu, Nov 11, 2004	8.03	8.12	8.01	8.10
2456	NASDAQ	FFIN	Wed, Nov 10, 2004	7.91	8.05	7.91	8.05
2455	NASDAQ	FFIN	Tue, Nov 9, 2004	7.91	8.01	7.89	7.92
2454	NASDAQ	FFIN	Mon, Nov 8, 2004	7.97	7.99	7.90	7.98
2453	NASDAQ	FFIN	Fri, Nov 5, 2004	7.95	7.97	7.95	7.96
2452	NASDAQ	FFIN	Thu, Nov 4, 2004	7.82	7.97	7.82	7.97
2451	NASDAQ	FFIN	Wed, Nov 3, 2004	7.92	7.97	7.89	7.93
2450	NASDAQ	FFIN	Tue, Nov 2, 2004	7.87	7.97	7.85	7.85
2449	NASDAQ	FFIN	Mon, Nov 1, 2004	7.91	7.97	7.88	7.97
2448	NASDAQ	FFIN	Fri, Oct 29, 2004	7.96	7.96	7.82	7.91
2447	NASDAQ	FFIN	Thu, Oct 28, 2004	7.97	7.97	7.87	7.93
2446	NASDAQ	FFIN	Wed, Oct 27, 2004	7.88	7.97	7.83	7.97
2445	NASDAQ	FFIN	Tue, Oct 26, 2004	7.77	7.95	7.69	7.95
2444	NASDAQ	FFIN	Mon, Oct 25, 2004	7.59	7.82	7.56	7.82
2443	NASDAQ	FFIN	Fri, Oct 22, 2004	7.61	7.62	7.57	7.59
2442	NASDAQ	FFIN	Thu, Oct 21, 2004	7.59	7.63	7.55	7.58
2441	NASDAQ	FFIN	Wed, Oct 20, 2004	7.62	7.71	7.50	7.57
2440	NASDAQ	FFIN	Tue, Oct 19, 2004	7.66	7.73	7.51	7.55
2439	NASDAQ	FFIN	Mon, Oct 18, 2004	7.73	7.79	7.53	7.56
2438	NASDAQ	FFIN	Fri, Oct 15, 2004	7.52	7.71	7.52	7.68
2437	NASDAQ	FFIN	Thu, Oct 14, 2004	7.70	7.72	7.50	7.50
2436	NASDAQ	FFIN	Wed, Oct 13, 2004	7.79	7.83	7.68	7.69
2435	NASDAQ	FFIN	Tue, Oct 12, 2004	7.76	7.83	7.71	7.79
2434	NASDAQ	FFIN	Mon, Oct 11, 2004	7.75	7.81	7.69	7.70
2433	NASDAQ	FFIN	Fri, Oct 8, 2004	7.84	7.93	7.71	7.72
2432	NASDAQ	FFIN	Thu, Oct 7, 2004	7.90	7.96	7.86	7.86
2431	NASDAQ	FFIN	Wed, Oct 6, 2004	7.88	8.00	7.87	7.97
2430	NASDAQ	FFIN	Tue, Oct 5, 2004	7.87	7.87	7.80	7.87
2429	NASDAQ	FFIN	Mon, Oct 4, 2004	7.64	7.88	7.64	7.85
2428	NASDAQ	FFIN	Fri, Oct 1, 2004	7.53	7.76	7.53	7.73
2427	NASDAQ	FFIN	Thu, Sep 30, 2004	7.69	7.69	7.53	7.53
2426	NASDAQ	FFIN	Wed, Sep 29, 2004	7.65	7.67	7.52	7.67
2425	NASDAQ	FFIN	Tue, Sep 28, 2004	7.68	7.68	7.52	7.67
2424	NASDAQ	FFIN	Mon, Sep 27, 2004	7.53	7.61	7.44	7.51
2423	NASDAQ	FFIN	Fri, Sep 24, 2004	7.64	7.67	7.52	7.54
2422	NASDAQ	FFIN	Thu, Sep 23, 2004	7.56	7.65	7.52	7.52
2421	NASDAQ	FFIN	Wed, Sep 22, 2004	7.72	7.79	7.51	7.62
2420	NASDAQ	FFIN	Tue, Sep 21, 2004	7.84	7.88	7.66	7.86
2419	NASDAQ	FFIN	Mon, Sep 20, 2004	7.82	7.88	7.70	7.71
2418	NASDAQ	FFIN	Fri, Sep 17, 2004	7.96	8.07	7.77	7.97
2417	NASDAQ	FFIN	Thu, Sep 16, 2004	7.87	7.88	7.79	7.88
2416	NASDAQ	FFIN	Wed, Sep 15, 2004	7.87	7.87	7.72	7.84
2415	NASDAQ	FFIN	Tue, Sep 14, 2004	7.76	7.87	7.76	7.82
2414	NASDAQ	FFIN	Mon, Sep 13, 2004	7.80	7.88	7.69	7.79
2413	NASDAQ	FFIN	Fri, Sep 10, 2004	7.76	8.02	7.76	7.92
2412	NASDAQ	FFIN	Thu, Sep 9, 2004	7.61	7.87	7.61	7.84
2411	NASDAQ	FFIN	Wed, Sep 8, 2004	7.74	7.76	7.61	7.61
2410	NASDAQ	FFIN	Tue, Sep 7, 2004	7.83	7.84	7.61	7.65
2409	NASDAQ	FFIN	Fri, Sep 3, 2004	7.78	7.85	7.62	7.81
2408	NASDAQ	FFIN	Thu, Sep 2, 2004	7.61	7.78	7.59	7.78
2407	NASDAQ	FFIN	Wed, Sep 1, 2004	7.66	7.82	7.51	7.56
2406	NASDAQ	FFIN	Tue, Aug 31, 2004	7.49	7.67	7.49	7.67
2405	NASDAQ	FFIN	Mon, Aug 30, 2004	7.47	7.58	7.44	7.49
2404	NASDAQ	FFIN	Fri, Aug 27, 2004	7.45	7.55	7.41	7.41
2403	NASDAQ	FFIN	Thu, Aug 26, 2004	7.52	7.55	7.37	7.39
2402	NASDAQ	FFIN	Wed, Aug 25, 2004	7.33	7.55	7.31	7.55
2401	NASDAQ	FFIN	Tue, Aug 24, 2004	7.52	7.59	7.41	7.47
2400	NASDAQ	FFIN	Mon, Aug 23, 2004	7.59	7.59	7.35	7.35
2399	NASDAQ	FFIN	Fri, Aug 20, 2004	7.54	7.66	7.47	7.66
2398	NASDAQ	FFIN	Thu, Aug 19, 2004	7.58	7.63	7.41	7.45
2397	NASDAQ	FFIN	Wed, Aug 18, 2004	7.60	7.65	7.43	7.59
2396	NASDAQ	FFIN	Tue, Aug 17, 2004	7.74	7.74	7.44	7.67
2395	NASDAQ	FFIN	Mon, Aug 16, 2004	7.53	7.66	7.50	7.61
2394	NASDAQ	FFIN	Fri, Aug 13, 2004	7.67	7.67	7.32	7.39
2393	NASDAQ	FFIN	Thu, Aug 12, 2004	7.31	7.51	7.27	7.27
2392	NASDAQ	FFIN	Wed, Aug 11, 2004	7.57	7.66	7.36	7.44
2391	NASDAQ	FFIN	Tue, Aug 10, 2004	7.29	7.64	7.29	7.64
2390	NASDAQ	FFIN	Mon, Aug 9, 2004	7.17	7.30	7.13	7.28
2389	NASDAQ	FFIN	Fri, Aug 6, 2004	7.14	7.25	7.14	7.14
2388	NASDAQ	FFIN	Thu, Aug 5, 2004	7.17	7.22	7.14	7.18
2387	NASDAQ	FFIN	Wed, Aug 4, 2004	7.16	7.30	7.15	7.22
2386	NASDAQ	FFIN	Tue, Aug 3, 2004	7.37	7.37	7.28	7.28
2385	NASDAQ	FFIN	Mon, Aug 2, 2004	7.49	7.52	7.31	7.44
2384	NASDAQ	FFIN	Fri, Jul 30, 2004	7.59	7.65	7.50	7.50
2383	NASDAQ	FFIN	Thu, Jul 29, 2004	7.58	7.61	7.31	7.59
2382	NASDAQ	FFIN	Wed, Jul 28, 2004	7.51	7.69	7.32	7.57
2381	NASDAQ	FFIN	Tue, Jul 27, 2004	7.37	7.69	7.22	7.69
2380	NASDAQ	FFIN	Mon, Jul 26, 2004	7.28	7.34	7.13	7.28
2379	NASDAQ	FFIN	Fri, Jul 23, 2004	7.29	7.34	7.22	7.30
2378	NASDAQ	FFIN	Thu, Jul 22, 2004	7.15	7.30	7.15	7.25
2377	NASDAQ	FFIN	Wed, Jul 21, 2004	7.55	7.67	7.31	7.31
2376	NASDAQ	FFIN	Tue, Jul 20, 2004	7.37	7.59	7.37	7.59
2375	NASDAQ	FFIN	Mon, Jul 19, 2004	7.31	7.40	7.31	7.34
2374	NASDAQ	FFIN	Fri, Jul 16, 2004	7.50	7.55	7.31	7.31
2373	NASDAQ	FFIN	Thu, Jul 15, 2004	7.45	7.51	7.39	7.50
2372	NASDAQ	FFIN	Wed, Jul 14, 2004	7.44	7.59	7.44	7.44
2371	NASDAQ	FFIN	Tue, Jul 13, 2004	7.56	7.59	7.47	7.57
2370	NASDAQ	FFIN	Mon, Jul 12, 2004	7.45	7.55	7.40	7.51
2369	NASDAQ	FFIN	Fri, Jul 9, 2004	7.37	7.47	7.36	7.41
2368	NASDAQ	FFIN	Thu, Jul 8, 2004	7.48	7.58	7.31	7.31
2367	NASDAQ	FFIN	Wed, Jul 7, 2004	7.67	7.67	7.48	7.48
2366	NASDAQ	FFIN	Tue, Jul 6, 2004	7.69	7.78	7.54	7.57
2365	NASDAQ	FFIN	Fri, Jul 2, 2004	7.69	7.78	7.69	7.72
2364	NASDAQ	FFIN	Thu, Jul 1, 2004	7.91	7.91	7.70	7.73
2363	NASDAQ	FFIN	Wed, Jun 30, 2004	7.88	7.91	7.82	7.86
2362	NASDAQ	FFIN	Tue, Jun 29, 2004	7.74	7.88	7.69	7.88
2361	NASDAQ	FFIN	Mon, Jun 28, 2004	7.73	7.83	7.71	7.76
2360	NASDAQ	FFIN	Fri, Jun 25, 2004	7.65	7.88	7.65	7.67
2359	NASDAQ	FFIN	Thu, Jun 24, 2004	7.78	7.87	7.52	7.71
2358	NASDAQ	FFIN	Wed, Jun 23, 2004	7.59	7.85	7.53	7.78
2357	NASDAQ	FFIN	Tue, Jun 22, 2004	7.48	7.59	7.31	7.59
2356	NASDAQ	FFIN	Mon, Jun 21, 2004	7.31	7.54	7.31	7.54
2355	NASDAQ	FFIN	Fri, Jun 18, 2004	7.30	7.41	7.30	7.37
2354	NASDAQ	FFIN	Thu, Jun 17, 2004	7.57	7.57	7.38	7.38
2353	NASDAQ	FFIN	Wed, Jun 16, 2004	7.38	7.55	7.37	7.53
2352	NASDAQ	FFIN	Tue, Jun 15, 2004	7.28	7.48	7.27	7.39
2351	NASDAQ	FFIN	Mon, Jun 14, 2004	7.68	7.68	7.22	7.22
2350	NASDAQ	FFIN	Thu, Jun 10, 2004	7.61	7.78	7.53	7.56
2349	NASDAQ	FFIN	Wed, Jun 9, 2004	7.93	7.93	7.55	7.55
2348	NASDAQ	FFIN	Tue, Jun 8, 2004	7.97	7.97	7.85	7.97
2347	NASDAQ	FFIN	Mon, Jun 7, 2004	7.75	7.99	7.75	7.97
2346	NASDAQ	FFIN	Fri, Jun 4, 2004	7.77	7.92	7.60	7.78
2345	NASDAQ	FFIN	Thu, Jun 3, 2004	7.83	7.88	7.67	7.71
2344	NASDAQ	FFIN	Wed, Jun 2, 2004	7.73	7.87	7.73	7.87
2343	NASDAQ	FFIN	Tue, Jun 1, 2004	7.75	7.87	7.56	7.87
2342	NASDAQ	FFIN	Fri, May 28, 2004	7.72	7.79	7.60	7.64
2341	NASDAQ	FFIN	Thu, May 27, 2004	7.77	7.87	7.63	7.71
2340	NASDAQ	FFIN	Wed, May 26, 2004	7.84	7.84	7.66	7.78
2339	NASDAQ	FFIN	Tue, May 25, 2004	7.61	7.88	7.51	7.85
2338	NASDAQ	FFIN	Mon, May 24, 2004	7.32	7.60	7.26	7.60
2337	NASDAQ	FFIN	Fri, May 21, 2004	7.28	7.44	7.24	7.24
2336	NASDAQ	FFIN	Thu, May 20, 2004	7.50	7.66	7.22	7.28
2335	NASDAQ	FFIN	Wed, May 19, 2004	7.54	7.68	7.19	7.29
2334	NASDAQ	FFIN	Tue, May 18, 2004	7.18	7.54	7.18	7.54
2333	NASDAQ	FFIN	Mon, May 17, 2004	7.35	7.37	7.13	7.18
2332	NASDAQ	FFIN	Fri, May 14, 2004	7.46	7.56	7.25	7.31
2331	NASDAQ	FFIN	Thu, May 13, 2004	7.53	7.60	7.27	7.32
2330	NASDAQ	FFIN	Wed, May 12, 2004	7.48	7.53	7.21	7.53
2329	NASDAQ	FFIN	Tue, May 11, 2004	7.36	7.49	7.36	7.49
2328	NASDAQ	FFIN	Mon, May 10, 2004	7.34	7.40	7.24	7.38
2327	NASDAQ	FFIN	Fri, May 7, 2004	7.53	7.63	7.33	7.36
2326	NASDAQ	FFIN	Thu, May 6, 2004	7.85	7.85	7.41	7.55
2325	NASDAQ	FFIN	Wed, May 5, 2004	7.79	7.88	7.76	7.76
2324	NASDAQ	FFIN	Tue, May 4, 2004	7.68	7.88	7.68	7.75
2323	NASDAQ	FFIN	Mon, May 3, 2004	7.68	7.83	7.64	7.77
2322	NASDAQ	FFIN	Fri, Apr 30, 2004	7.72	7.83	7.56	7.72
2321	NASDAQ	FFIN	Thu, Apr 29, 2004	7.87	7.88	7.64	7.65
2320	NASDAQ	FFIN	Wed, Apr 28, 2004	7.78	7.96	7.50	7.88
2319	NASDAQ	FFIN	Tue, Apr 27, 2004	7.91	7.97	7.60	7.89
2318	NASDAQ	FFIN	Mon, Apr 26, 2004	7.71	7.91	7.71	7.78
2317	NASDAQ	FFIN	Fri, Apr 23, 2004	7.79	7.84	7.70	7.70
2316	NASDAQ	FFIN	Thu, Apr 22, 2004	7.69	7.87	7.47	7.82
2315	NASDAQ	FFIN	Wed, Apr 21, 2004	7.50	7.57	7.41	7.47
2314	NASDAQ	FFIN	Tue, Apr 20, 2004	7.61	7.69	7.41	7.46
2313	NASDAQ	FFIN	Mon, Apr 19, 2004	7.43	7.59	7.39	7.41
2312	NASDAQ	FFIN	Fri, Apr 16, 2004	7.41	7.54	7.41	7.47
2311	NASDAQ	FFIN	Thu, Apr 15, 2004	7.50	7.51	7.41	7.50
2310	NASDAQ	FFIN	Wed, Apr 14, 2004	7.54	7.54	7.38	7.50
2309	NASDAQ	FFIN	Tue, Apr 13, 2004	7.88	7.88	7.49	7.54
2308	NASDAQ	FFIN	Mon, Apr 12, 2004	7.67	7.88	7.64	7.86
2307	NASDAQ	FFIN	Thu, Apr 8, 2004	7.88	7.90	7.64	7.64
2306	NASDAQ	FFIN	Wed, Apr 7, 2004	7.79	7.88	7.69	7.83
2305	NASDAQ	FFIN	Tue, Apr 6, 2004	7.80	7.88	7.76	7.80
2304	NASDAQ	FFIN	Mon, Apr 5, 2004	7.68	7.88	7.54	7.88
2303	NASDAQ	FFIN	Fri, Apr 2, 2004	7.68	7.82	7.64	7.76
2302	NASDAQ	FFIN	Thu, Apr 1, 2004	7.51	7.67	7.50	7.67
2301	NASDAQ	FFIN	Wed, Mar 31, 2004	7.57	7.58	7.50	7.54
2300	NASDAQ	FFIN	Tue, Mar 30, 2004	7.47	7.56	7.47	7.55
2299	NASDAQ	FFIN	Mon, Mar 29, 2004	7.27	7.50	7.26	7.47
2298	NASDAQ	FFIN	Fri, Mar 26, 2004	7.27	7.29	7.21	7.26
2297	NASDAQ	FFIN	Thu, Mar 25, 2004	7.13	7.27	7.13	7.24
2296	NASDAQ	FFIN	Wed, Mar 24, 2004	7.22	7.24	7.11	7.17
2295	NASDAQ	FFIN	Tue, Mar 23, 2004	7.19	7.24	7.11	7.23
2294	NASDAQ	FFIN	Mon, Mar 22, 2004	7.24	7.24	7.08	7.19
2293	NASDAQ	FFIN	Fri, Mar 19, 2004	7.39	7.39	7.15	7.15
2292	NASDAQ	FFIN	Thu, Mar 18, 2004	7.26	7.31	7.17	7.18
2291	NASDAQ	FFIN	Wed, Mar 17, 2004	7.27	7.31	7.15	7.26
2290	NASDAQ	FFIN	Tue, Mar 16, 2004	7.22	7.27	7.13	7.14
2289	NASDAQ	FFIN	Mon, Mar 15, 2004	7.31	7.37	7.17	7.20
2288	NASDAQ	FFIN	Fri, Mar 12, 2004	7.15	7.50	7.13	7.46
2287	NASDAQ	FFIN	Thu, Mar 11, 2004	7.25	7.41	7.10	7.13
2286	NASDAQ	FFIN	Wed, Mar 10, 2004	7.38	7.46	7.27	7.31
2285	NASDAQ	FFIN	Tue, Mar 9, 2004	7.39	7.47	7.28	7.41
2284	NASDAQ	FFIN	Mon, Mar 8, 2004	7.45	7.62	7.27	7.27
2283	NASDAQ	FFIN	Fri, Mar 5, 2004	7.40	7.64	7.40	7.63
2282	NASDAQ	FFIN	Thu, Mar 4, 2004	7.31	7.46	7.27	7.46
2281	NASDAQ	FFIN	Wed, Mar 3, 2004	7.31	7.47	7.31	7.32
2280	NASDAQ	FFIN	Tue, Mar 2, 2004	7.50	7.50	7.31	7.31
2279	NASDAQ	FFIN	Mon, Mar 1, 2004	7.46	7.50	7.43	7.49
2278	NASDAQ	FFIN	Fri, Feb 27, 2004	7.40	7.49	7.39	7.47
2277	NASDAQ	FFIN	Thu, Feb 26, 2004	7.37	7.49	7.37	7.41
2276	NASDAQ	FFIN	Wed, Feb 25, 2004	7.41	7.54	7.36	7.49
2275	NASDAQ	FFIN	Tue, Feb 24, 2004	7.38	7.54	7.33	7.49
2274	NASDAQ	FFIN	Mon, Feb 23, 2004	7.49	7.69	7.37	7.37
2273	NASDAQ	FFIN	Fri, Feb 20, 2004	7.63	7.63	7.37	7.42
2272	NASDAQ	FFIN	Thu, Feb 19, 2004	7.66	7.68	7.50	7.52
2271	NASDAQ	FFIN	Wed, Feb 18, 2004	7.67	7.69	7.58	7.58
2270	NASDAQ	FFIN	Tue, Feb 17, 2004	7.58	7.69	7.55	7.69
2269	NASDAQ	FFIN	Fri, Feb 13, 2004	7.59	7.64	7.50	7.55
2268	NASDAQ	FFIN	Thu, Feb 12, 2004	7.67	7.68	7.59	7.59
2267	NASDAQ	FFIN	Wed, Feb 11, 2004	7.64	7.69	7.62	7.64
2266	NASDAQ	FFIN	Tue, Feb 10, 2004	7.68	7.69	7.63	7.69
2265	NASDAQ	FFIN	Mon, Feb 9, 2004	7.65	7.67	7.54	7.67
2264	NASDAQ	FFIN	Fri, Feb 6, 2004	7.54	7.63	7.52	7.62
2263	NASDAQ	FFIN	Thu, Feb 5, 2004	7.62	7.62	7.51	7.52
2262	NASDAQ	FFIN	Wed, Feb 4, 2004	7.64	7.64	7.50	7.50
2261	NASDAQ	FFIN	Tue, Feb 3, 2004	7.58	7.66	7.58	7.62
2260	NASDAQ	FFIN	Mon, Feb 2, 2004	7.66	7.67	7.52	7.58
2259	NASDAQ	FFIN	Fri, Jan 30, 2004	7.56	7.68	7.52	7.52
2258	NASDAQ	FFIN	Thu, Jan 29, 2004	7.80	7.80	7.54	7.54
2257	NASDAQ	FFIN	Wed, Jan 28, 2004	7.95	7.97	7.69	7.73
2256	NASDAQ	FFIN	Tue, Jan 27, 2004	8.02	8.02	7.80	7.93
2255	NASDAQ	FFIN	Mon, Jan 26, 2004	8.03	8.09	7.93	8.02
2254	NASDAQ	FFIN	Fri, Jan 23, 2004	7.86	8.06	7.86	8.06
2253	NASDAQ	FFIN	Thu, Jan 22, 2004	8.14	8.14	7.91	7.91
2252	NASDAQ	FFIN	Wed, Jan 21, 2004	8.16	8.23	8.03	8.11
2251	NASDAQ	FFIN	Tue, Jan 20, 2004	8.08	8.11	7.97	8.11
2250	NASDAQ	FFIN	Fri, Jan 16, 2004	7.97	8.15	7.97	8.11
2249	NASDAQ	FFIN	Thu, Jan 15, 2004	7.99	8.00	7.91	7.98
2248	NASDAQ	FFIN	Wed, Jan 14, 2004	7.99	7.99	7.86	7.97
2247	NASDAQ	FFIN	Tue, Jan 13, 2004	7.87	7.97	7.74	7.92
2246	NASDAQ	FFIN	Mon, Jan 12, 2004	7.88	7.98	7.73	7.85
2245	NASDAQ	FFIN	Fri, Jan 9, 2004	7.97	7.99	7.80	7.88
2244	NASDAQ	FFIN	Thu, Jan 8, 2004	8.05	8.10	7.90	7.91
2243	NASDAQ	FFIN	Wed, Jan 7, 2004	7.88	8.03	7.75	7.89
2242	NASDAQ	FFIN	Tue, Jan 6, 2004	7.94	8.05	7.82	7.91
2241	NASDAQ	FFIN	Mon, Jan 5, 2004	7.86	7.96	7.78	7.96
2240	NASDAQ	FFIN	Fri, Jan 2, 2004	7.77	7.89	7.77	7.85
2239	NASDAQ	FFIN	Wed, Dec 31, 2003	7.95	7.95	7.69	7.71
2238	NASDAQ	FFIN	Tue, Dec 30, 2003	7.70	8.00	7.61	7.96
2237	NASDAQ	FFIN	Mon, Dec 29, 2003	7.88	7.88	7.69	7.73
2236	NASDAQ	FFIN	Fri, Dec 26, 2003	7.82	7.88	7.73	7.88
2235	NASDAQ	FFIN	Wed, Dec 24, 2003	7.62	7.81	7.62	7.77
2234	NASDAQ	FFIN	Tue, Dec 23, 2003	7.68	7.72	7.61	7.62
2233	NASDAQ	FFIN	Mon, Dec 22, 2003	7.74	7.87	7.66	7.72
2232	NASDAQ	FFIN	Fri, Dec 19, 2003	7.85	8.02	7.70	7.78
2231	NASDAQ	FFIN	Thu, Dec 18, 2003	7.86	8.06	7.80	7.82
2230	NASDAQ	FFIN	Wed, Dec 17, 2003	7.93	7.95	7.72	7.90
2229	NASDAQ	FFIN	Tue, Dec 16, 2003	7.73	7.96	7.60	7.94
2228	NASDAQ	FFIN	Mon, Dec 15, 2003	8.20	8.23	7.86	7.97
2227	NASDAQ	FFIN	Fri, Dec 12, 2003	8.19	8.20	7.99	8.20
2226	NASDAQ	FFIN	Thu, Dec 11, 2003	7.50	8.18	7.50	8.15
2225	NASDAQ	FFIN	Wed, Dec 10, 2003	7.85	7.92	7.73	7.75
2224	NASDAQ	FFIN	Tue, Dec 9, 2003	7.94	8.01	7.79	7.79
2223	NASDAQ	FFIN	Mon, Dec 8, 2003	7.78	7.97	7.76	7.96
2222	NASDAQ	FFIN	Fri, Dec 5, 2003	7.92	8.06	7.79	7.79
2221	NASDAQ	FFIN	Thu, Dec 4, 2003	7.93	8.09	7.92	8.04
2220	NASDAQ	FFIN	Wed, Dec 3, 2003	8.05	8.06	7.86	7.92
2219	NASDAQ	FFIN	Tue, Dec 2, 2003	8.06	8.17	7.92	7.96
2218	NASDAQ	FFIN	Mon, Dec 1, 2003	8.11	8.11	7.91	8.04
2217	NASDAQ	FFIN	Fri, Nov 28, 2003	8.10	8.11	7.83	7.92
2216	NASDAQ	FFIN	Wed, Nov 26, 2003	7.89	8.20	7.89	8.04
2215	NASDAQ	FFIN	Tue, Nov 25, 2003	8.12	8.20	7.93	8.06
2214	NASDAQ	FFIN	Mon, Nov 24, 2003	7.67	8.13	7.67	8.11
2213	NASDAQ	FFIN	Fri, Nov 21, 2003	7.45	7.68	7.45	7.65
2212	NASDAQ	FFIN	Thu, Nov 20, 2003	7.61	7.70	7.44	7.45
2211	NASDAQ	FFIN	Wed, Nov 19, 2003	7.45	7.69	7.45	7.60
2210	NASDAQ	FFIN	Tue, Nov 18, 2003	7.56	7.68	7.41	7.45
2209	NASDAQ	FFIN	Mon, Nov 17, 2003	7.77	7.79	7.50	7.55
2208	NASDAQ	FFIN	Fri, Nov 14, 2003	8.22	8.22	7.79	7.79
2207	NASDAQ	FFIN	Thu, Nov 13, 2003	8.00	8.14	7.88	8.06
2206	NASDAQ	FFIN	Wed, Nov 12, 2003	8.01	8.22	7.85	8.22
2205	NASDAQ	FFIN	Tue, Nov 11, 2003	7.87	8.05	7.80	7.99
2204	NASDAQ	FFIN	Mon, Nov 10, 2003	7.95	8.04	7.68	7.76
2203	NASDAQ	FFIN	Fri, Nov 7, 2003	8.16	8.16	7.95	8.04
2202	NASDAQ	FFIN	Thu, Nov 6, 2003	8.15	8.15	7.95	8.14
2201	NASDAQ	FFIN	Wed, Nov 5, 2003	8.03	8.12	7.84	8.07
2200	NASDAQ	FFIN	Tue, Nov 4, 2003	8.02	8.10	7.97	8.10
2199	NASDAQ	FFIN	Mon, Nov 3, 2003	7.88	8.06	7.83	8.02
2198	NASDAQ	FFIN	Fri, Oct 31, 2003	7.95	7.96	7.82	7.84
2197	NASDAQ	FFIN	Thu, Oct 30, 2003	7.98	7.98	7.79	7.86
2196	NASDAQ	FFIN	Wed, Oct 29, 2003	7.84	7.99	7.54	7.99
2195	NASDAQ	FFIN	Tue, Oct 28, 2003	7.48	7.84	7.48	7.84
2194	NASDAQ	FFIN	Mon, Oct 27, 2003	7.41	7.60	7.41	7.50
2193	NASDAQ	FFIN	Fri, Oct 24, 2003	7.52	7.52	7.41	7.41
2192	NASDAQ	FFIN	Thu, Oct 23, 2003	7.50	7.63	7.50	7.55
2191	NASDAQ	FFIN	Wed, Oct 22, 2003	7.80	7.80	7.50	7.50
2190	NASDAQ	FFIN	Tue, Oct 21, 2003	7.74	7.95	7.73	7.79
2189	NASDAQ	FFIN	Mon, Oct 20, 2003	7.88	7.97	7.64	7.81
2188	NASDAQ	FFIN	Fri, Oct 17, 2003	7.87	7.96	7.80	7.87
2187	NASDAQ	FFIN	Thu, Oct 16, 2003	7.77	7.86	7.66	7.84
2186	NASDAQ	FFIN	Wed, Oct 15, 2003	7.73	7.77	7.61	7.66
2185	NASDAQ	FFIN	Tue, Oct 14, 2003	7.70	7.77	7.59	7.68
2184	NASDAQ	FFIN	Mon, Oct 13, 2003	7.65	7.76	7.62	7.70
2183	NASDAQ	FFIN	Fri, Oct 10, 2003	7.67	7.71	7.41	7.59
2182	NASDAQ	FFIN	Thu, Oct 9, 2003	7.50	7.69	7.42	7.64
2181	NASDAQ	FFIN	Wed, Oct 8, 2003	7.63	7.63	7.45	7.45
2180	NASDAQ	FFIN	Tue, Oct 7, 2003	7.63	7.65	7.50	7.64
2179	NASDAQ	FFIN	Mon, Oct 6, 2003	7.58	7.68	7.50	7.66
2178	NASDAQ	FFIN	Fri, Oct 3, 2003	7.50	7.57	7.48	7.57
2177	NASDAQ	FFIN	Thu, Oct 2, 2003	7.55	7.55	7.42	7.50
2176	NASDAQ	FFIN	Wed, Oct 1, 2003	7.03	7.57	6.96	7.57
2175	NASDAQ	FFIN	Tue, Sep 30, 2003	7.27	7.27	6.89	6.93
2174	NASDAQ	FFIN	Mon, Sep 29, 2003	7.17	7.32	7.07	7.12
2173	NASDAQ	FFIN	Fri, Sep 26, 2003	7.19	7.51	7.13	7.13
2172	NASDAQ	FFIN	Thu, Sep 25, 2003	7.49	7.54	7.21	7.27
2171	NASDAQ	FFIN	Wed, Sep 24, 2003	7.52	7.58	7.41	7.41
2170	NASDAQ	FFIN	Tue, Sep 23, 2003	7.49	7.59	7.42	7.58
2169	NASDAQ	FFIN	Mon, Sep 22, 2003	7.46	7.60	7.41	7.50
2168	NASDAQ	FFIN	Fri, Sep 19, 2003	7.61	7.66	7.42	7.63
2167	NASDAQ	FFIN	Thu, Sep 18, 2003	7.44	7.65	7.38	7.55
2166	NASDAQ	FFIN	Wed, Sep 17, 2003	7.55	7.69	7.37	7.44
2165	NASDAQ	FFIN	Tue, Sep 16, 2003	7.49	7.69	7.49	7.69
2164	NASDAQ	FFIN	Mon, Sep 15, 2003	7.50	7.69	7.41	7.49
2163	NASDAQ	FFIN	Fri, Sep 12, 2003	7.37	7.55	7.22	7.50
2162	NASDAQ	FFIN	Thu, Sep 11, 2003	7.17	7.36	7.07	7.36
2161	NASDAQ	FFIN	Wed, Sep 10, 2003	7.20	7.34	7.20	7.22
2160	NASDAQ	FFIN	Tue, Sep 9, 2003	7.30	7.37	7.21	7.36
2159	NASDAQ	FFIN	Mon, Sep 8, 2003	7.24	7.40	7.24	7.32
2158	NASDAQ	FFIN	Fri, Sep 5, 2003	7.33	7.33	7.23	7.26
2157	NASDAQ	FFIN	Thu, Sep 4, 2003	7.34	7.37	7.31	7.32
2156	NASDAQ	FFIN	Wed, Sep 3, 2003	7.25	7.41	7.25	7.34
2155	NASDAQ	FFIN	Tue, Sep 2, 2003	6.96	7.33	6.95	7.33
2154	NASDAQ	FFIN	Fri, Aug 29, 2003	6.85	7.12	6.85	6.97
2153	NASDAQ	FFIN	Thu, Aug 28, 2003	7.23	7.23	6.85	6.95
2152	NASDAQ	FFIN	Wed, Aug 27, 2003	7.04	7.18	6.97	7.18
2151	NASDAQ	FFIN	Tue, Aug 26, 2003	6.94	7.07	6.69	6.95
2150	NASDAQ	FFIN	Mon, Aug 25, 2003	7.08	7.08	6.79	6.95
2149	NASDAQ	FFIN	Fri, Aug 22, 2003	7.28	7.29	6.94	6.94
2148	NASDAQ	FFIN	Thu, Aug 21, 2003	7.31	7.31	7.13	7.27
2147	NASDAQ	FFIN	Wed, Aug 20, 2003	7.17	7.31	7.03	7.31
2146	NASDAQ	FFIN	Tue, Aug 19, 2003	6.99	7.17	6.85	7.14
2145	NASDAQ	FFIN	Mon, Aug 18, 2003	6.77	7.05	6.75	7.03
2144	NASDAQ	FFIN	Fri, Aug 15, 2003	6.86	6.86	6.79	6.84
2143	NASDAQ	FFIN	Thu, Aug 14, 2003	6.81	6.89	6.62	6.83
2142	NASDAQ	FFIN	Wed, Aug 13, 2003	6.93	7.01	6.52	6.71
2141	NASDAQ	FFIN	Tue, Aug 12, 2003	6.75	6.97	6.75	6.97
2140	NASDAQ	FFIN	Mon, Aug 11, 2003	6.57	6.75	6.52	6.75
2139	NASDAQ	FFIN	Fri, Aug 8, 2003	6.44	6.59	6.43	6.52
2138	NASDAQ	FFIN	Thu, Aug 7, 2003	6.42	6.56	6.38	6.44
2137	NASDAQ	FFIN	Wed, Aug 6, 2003	6.38	6.45	6.38	6.38
2136	NASDAQ	FFIN	Tue, Aug 5, 2003	6.64	6.64	6.38	6.38
2135	NASDAQ	FFIN	Mon, Aug 4, 2003	6.42	6.61	6.38	6.47
2134	NASDAQ	FFIN	Fri, Aug 1, 2003	6.62	6.62	6.40	6.44
2133	NASDAQ	FFIN	Thu, Jul 31, 2003	6.48	6.93	6.48	6.75
2132	NASDAQ	FFIN	Wed, Jul 30, 2003	6.51	6.61	6.45	6.51
2131	NASDAQ	FFIN	Tue, Jul 29, 2003	6.68	6.68	6.48	6.48
2130	NASDAQ	FFIN	Mon, Jul 28, 2003	6.55	6.75	6.44	6.44
2129	NASDAQ	FFIN	Fri, Jul 25, 2003	6.34	6.56	6.34	6.53
2128	NASDAQ	FFIN	Thu, Jul 24, 2003	6.38	6.56	6.36	6.38
2127	NASDAQ	FFIN	Wed, Jul 23, 2003	6.38	6.42	6.28	6.34
2126	NASDAQ	FFIN	Tue, Jul 22, 2003	6.33	6.39	6.28	6.39
2125	NASDAQ	FFIN	Mon, Jul 21, 2003	6.30	6.37	6.28	6.31
2124	NASDAQ	FFIN	Fri, Jul 18, 2003	6.37	6.43	6.32	6.33
2123	NASDAQ	FFIN	Thu, Jul 17, 2003	6.30	6.44	6.30	6.37
2122	NASDAQ	FFIN	Wed, Jul 16, 2003	6.35	6.45	6.35	6.44
2121	NASDAQ	FFIN	Tue, Jul 15, 2003	6.38	6.38	6.37	6.38
2120	NASDAQ	FFIN	Mon, Jul 14, 2003	6.38	6.52	6.37	6.46
2119	NASDAQ	FFIN	Fri, Jul 11, 2003	6.38	6.41	6.30	6.37
2118	NASDAQ	FFIN	Thu, Jul 10, 2003	6.07	6.38	6.07	6.38
2117	NASDAQ	FFIN	Wed, Jul 9, 2003	6.38	6.38	6.17	6.17
2116	NASDAQ	FFIN	Tue, Jul 8, 2003	6.57	6.57	6.34	6.37
2115	NASDAQ	FFIN	Mon, Jul 7, 2003	6.48	6.56	6.46	6.56
2114	NASDAQ	FFIN	Thu, Jul 3, 2003	6.51	6.55	6.37	6.37
2113	NASDAQ	FFIN	Wed, Jul 2, 2003	6.38	6.53	6.33	6.53
2112	NASDAQ	FFIN	Tue, Jul 1, 2003	6.27	6.47	6.20	6.33
2111	NASDAQ	FFIN	Mon, Jun 30, 2003	6.23	6.38	6.07	6.27
2110	NASDAQ	FFIN	Fri, Jun 27, 2003	5.96	6.23	5.96	6.12
2109	NASDAQ	FFIN	Thu, Jun 26, 2003	5.84	5.99	5.78	5.99
2108	NASDAQ	FFIN	Wed, Jun 25, 2003	5.81	5.87	5.74	5.80
2107	NASDAQ	FFIN	Tue, Jun 24, 2003	5.86	5.96	5.72	5.76
2106	NASDAQ	FFIN	Mon, Jun 23, 2003	5.92	6.00	5.82	5.86
2105	NASDAQ	FFIN	Fri, Jun 20, 2003	6.16	6.16	5.84	5.98
2104	NASDAQ	FFIN	Thu, Jun 19, 2003	5.86	6.23	5.81	5.81
2103	NASDAQ	FFIN	Wed, Jun 18, 2003	6.04	6.06	5.85	5.85
2102	NASDAQ	FFIN	Tue, Jun 17, 2003	6.23	6.23	5.90	6.07
2101	NASDAQ	FFIN	Mon, Jun 16, 2003	6.00	6.24	5.91	6.02
2100	NASDAQ	FFIN	Fri, Jun 13, 2003	6.15	6.15	6.00	6.00
2099	NASDAQ	FFIN	Thu, Jun 12, 2003	6.27	6.28	5.95	6.02
2098	NASDAQ	FFIN	Wed, Jun 11, 2003	6.28	6.32	6.19	6.26
2097	NASDAQ	FFIN	Tue, Jun 10, 2003	6.26	6.33	6.26	6.29
2096	NASDAQ	FFIN	Mon, Jun 9, 2003	6.46	6.46	6.25	6.28
2095	NASDAQ	FFIN	Fri, Jun 6, 2003	6.34	6.64	6.25	6.49
2094	NASDAQ	FFIN	Thu, Jun 5, 2003	6.65	6.65	6.26	6.42
2093	NASDAQ	FFIN	Wed, Jun 4, 2003	6.21	6.72	6.21	6.67
2092	NASDAQ	FFIN	Tue, Jun 3, 2003	7.28	7.28	6.09	6.23
2091	NASDAQ	FFIN	Mon, Jun 2, 2003	6.01	6.15	6.01	6.14
2090	NASDAQ	FFIN	Fri, May 30, 2003	6.15	6.24	6.05	6.12
2089	NASDAQ	FFIN	Thu, May 29, 2003	5.96	6.15	5.96	6.15
2088	NASDAQ	FFIN	Wed, May 28, 2003	5.81	5.96	5.80	5.96
2087	NASDAQ	FFIN	Tue, May 27, 2003	5.57	5.77	5.57	5.77
2086	NASDAQ	FFIN	Fri, May 23, 2003	5.57	5.70	5.49	5.49
2085	NASDAQ	FFIN	Thu, May 22, 2003	5.75	5.81	5.58	5.63
2084	NASDAQ	FFIN	Wed, May 21, 2003	5.75	5.78	5.75	5.78
2083	NASDAQ	FFIN	Tue, May 20, 2003	5.74	5.78	5.74	5.75
2082	NASDAQ	FFIN	Mon, May 19, 2003	5.91	5.93	5.75	5.75
2081	NASDAQ	FFIN	Fri, May 16, 2003	6.01	6.15	5.93	5.93
2080	NASDAQ	FFIN	Thu, May 15, 2003	5.92	6.15	5.92	6.15
2079	NASDAQ	FFIN	Wed, May 14, 2003	6.00	6.00	5.87	5.88
2078	NASDAQ	FFIN	Tue, May 13, 2003	5.80	5.93	5.76	5.90
2077	NASDAQ	FFIN	Mon, May 12, 2003	5.83	5.98	5.82	5.88
2076	NASDAQ	FFIN	Fri, May 9, 2003	5.85	6.00	5.83	5.94
2075	NASDAQ	FFIN	Thu, May 8, 2003	5.99	5.99	5.81	5.85
2074	NASDAQ	FFIN	Wed, May 7, 2003	5.96	6.01	5.76	5.99
2073	NASDAQ	FFIN	Tue, May 6, 2003	5.96	5.96	5.78	5.84
2072	NASDAQ	FFIN	Mon, May 5, 2003	5.78	5.95	5.78	5.83
2071	NASDAQ	FFIN	Fri, May 2, 2003	5.96	5.96	5.77	5.78
2070	NASDAQ	FFIN	Thu, May 1, 2003	6.02	6.02	5.82	5.82
2069	NASDAQ	FFIN	Wed, Apr 30, 2003	5.99	6.08	5.96	6.00
2068	NASDAQ	FFIN	Tue, Apr 29, 2003	6.07	6.15	6.00	6.00
2067	NASDAQ	FFIN	Mon, Apr 28, 2003	6.15	6.15	6.05	6.05
2066	NASDAQ	FFIN	Fri, Apr 25, 2003	6.06	6.10	6.03	6.03
2065	NASDAQ	FFIN	Thu, Apr 24, 2003	6.13	6.19	6.04	6.04
2064	NASDAQ	FFIN	Wed, Apr 23, 2003	5.99	6.15	5.99	6.15
2063	NASDAQ	FFIN	Tue, Apr 22, 2003	5.70	5.91	5.67	5.91
2062	NASDAQ	FFIN	Mon, Apr 21, 2003	5.76	5.76	5.68	5.70
2061	NASDAQ	FFIN	Thu, Apr 17, 2003	6.00	6.00	5.74	5.76
2060	NASDAQ	FFIN	Wed, Apr 16, 2003	5.87	6.00	5.85	6.00
2059	NASDAQ	FFIN	Tue, Apr 15, 2003	5.75	5.86	5.70	5.85
2058	NASDAQ	FFIN	Mon, Apr 14, 2003	5.57	5.76	5.55	5.73
2057	NASDAQ	FFIN	Fri, Apr 11, 2003	5.60	5.62	5.44	5.57
2056	NASDAQ	FFIN	Thu, Apr 10, 2003	5.70	5.70	5.52	5.52
2055	NASDAQ	FFIN	Wed, Apr 9, 2003	5.63	5.66	5.39	5.54
2054	NASDAQ	FFIN	Tue, Apr 8, 2003	5.43	5.50	5.40	5.41
2053	NASDAQ	FFIN	Mon, Apr 7, 2003	5.52	5.52	5.40	5.40
2052	NASDAQ	FFIN	Fri, Apr 4, 2003	5.59	5.59	5.36	5.40
2051	NASDAQ	FFIN	Thu, Apr 3, 2003	5.55	5.59	5.45	5.49
2050	NASDAQ	FFIN	Wed, Apr 2, 2003	5.55	5.61	5.50	5.52
2049	NASDAQ	FFIN	Tue, Apr 1, 2003	5.36	5.49	5.25	5.49
2048	NASDAQ	FFIN	Mon, Mar 31, 2003	5.62	5.62	5.33	5.33
2047	NASDAQ	FFIN	Fri, Mar 28, 2003	5.54	5.54	5.43	5.43
2046	NASDAQ	FFIN	Thu, Mar 27, 2003	5.54	5.54	5.45	5.51
2045	NASDAQ	FFIN	Wed, Mar 26, 2003	5.74	5.74	5.53	5.53
2044	NASDAQ	FFIN	Tue, Mar 25, 2003	5.60	5.73	5.53	5.67
2043	NASDAQ	FFIN	Mon, Mar 24, 2003	5.51	5.60	5.51	5.60
2042	NASDAQ	FFIN	Fri, Mar 21, 2003	5.79	5.80	5.52	5.60
2041	NASDAQ	FFIN	Thu, Mar 20, 2003	5.56	5.70	5.56	5.67
2040	NASDAQ	FFIN	Wed, Mar 19, 2003	5.89	5.89	5.56	5.65
2039	NASDAQ	FFIN	Tue, Mar 18, 2003	6.06	6.06	5.84	5.84
2038	NASDAQ	FFIN	Mon, Mar 17, 2003	5.92	6.05	5.74	6.05
2037	NASDAQ	FFIN	Fri, Mar 14, 2003	5.85	5.93	5.83	5.84
2036	NASDAQ	FFIN	Thu, Mar 13, 2003	5.59	5.85	5.54	5.85
2035	NASDAQ	FFIN	Wed, Mar 12, 2003	5.57	5.62	5.50	5.59
2034	NASDAQ	FFIN	Tue, Mar 11, 2003	5.57	5.67	5.57	5.63
2033	NASDAQ	FFIN	Mon, Mar 10, 2003	5.74	5.76	5.63	5.63
2032	NASDAQ	FFIN	Fri, Mar 7, 2003	5.79	5.85	5.73	5.75
2031	NASDAQ	FFIN	Thu, Mar 6, 2003	5.83	5.83	5.76	5.78
2030	NASDAQ	FFIN	Wed, Mar 5, 2003	5.81	5.84	5.77	5.83
2029	NASDAQ	FFIN	Tue, Mar 4, 2003	5.84	5.85	5.75	5.79
2028	NASDAQ	FFIN	Mon, Mar 3, 2003	5.96	5.96	5.75	5.79
2027	NASDAQ	FFIN	Fri, Feb 28, 2003	5.70	6.04	5.66	5.89
2026	NASDAQ	FFIN	Thu, Feb 27, 2003	5.64	5.70	5.62	5.70
2025	NASDAQ	FFIN	Wed, Feb 26, 2003	5.62	5.69	5.57	5.62
2024	NASDAQ	FFIN	Tue, Feb 25, 2003	5.59	5.68	5.58	5.68
2023	NASDAQ	FFIN	Mon, Feb 24, 2003	5.55	5.58	5.48	5.58
2022	NASDAQ	FFIN	Fri, Feb 21, 2003	5.43	5.59	5.43	5.59
2021	NASDAQ	FFIN	Thu, Feb 20, 2003	5.40	5.46	5.40	5.44
2020	NASDAQ	FFIN	Wed, Feb 19, 2003	5.63	5.65	5.34	5.43
2019	NASDAQ	FFIN	Tue, Feb 18, 2003	5.32	5.62	5.32	5.62
2018	NASDAQ	FFIN	Fri, Feb 14, 2003	5.15	5.32	5.15	5.32
2017	NASDAQ	FFIN	Thu, Feb 13, 2003	5.15	5.19	5.12	5.18
2016	NASDAQ	FFIN	Wed, Feb 12, 2003	5.28	5.28	5.11	5.12
2015	NASDAQ	FFIN	Tue, Feb 11, 2003	5.36	5.40	5.25	5.25
2014	NASDAQ	FFIN	Mon, Feb 10, 2003	5.29	5.41	5.29	5.33
2013	NASDAQ	FFIN	Fri, Feb 7, 2003	5.44	5.45	5.31	5.31
2012	NASDAQ	FFIN	Thu, Feb 6, 2003	5.43	5.50	5.35	5.46
2011	NASDAQ	FFIN	Wed, Feb 5, 2003	5.53	5.53	5.38	5.44
2010	NASDAQ	FFIN	Tue, Feb 4, 2003	5.54	5.54	5.38	5.52
2009	NASDAQ	FFIN	Mon, Feb 3, 2003	5.50	5.54	5.47	5.51
2008	NASDAQ	FFIN	Fri, Jan 31, 2003	5.40	5.55	5.40	5.53
2007	NASDAQ	FFIN	Thu, Jan 30, 2003	5.45	5.51	5.40	5.40
2006	NASDAQ	FFIN	Wed, Jan 29, 2003	5.36	5.45	5.36	5.45
2005	NASDAQ	FFIN	Tue, Jan 28, 2003	5.48	5.62	5.29	5.52
2004	NASDAQ	FFIN	Mon, Jan 27, 2003	5.55	5.70	5.40	5.46
2003	NASDAQ	FFIN	Fri, Jan 24, 2003	5.74	5.74	5.41	5.50
2002	NASDAQ	FFIN	Thu, Jan 23, 2003	5.66	5.72	5.52	5.67
2001	NASDAQ	FFIN	Wed, Jan 22, 2003	5.66	5.70	5.64	5.70
2000	NASDAQ	FFIN	Tue, Jan 21, 2003	5.51	5.66	5.51	5.63
1999	NASDAQ	FFIN	Fri, Jan 17, 2003	5.49	5.63	5.42	5.55
1998	NASDAQ	FFIN	Thu, Jan 16, 2003	5.53	5.59	5.44	5.49
1997	NASDAQ	FFIN	Wed, Jan 15, 2003	5.55	5.55	5.42	5.49
1996	NASDAQ	FFIN	Tue, Jan 14, 2003	5.44	5.55	5.44	5.55
1995	NASDAQ	FFIN	Mon, Jan 13, 2003	5.63	5.63	5.41	5.44
1994	NASDAQ	FFIN	Fri, Jan 10, 2003	5.57	5.60	5.53	5.55
1993	NASDAQ	FFIN	Thu, Jan 9, 2003	5.49	5.74	5.49	5.62
1992	NASDAQ	FFIN	Wed, Jan 8, 2003	5.75	5.75	5.48	5.49
1991	NASDAQ	FFIN	Tue, Jan 7, 2003	5.66	5.72	5.51	5.56
1990	NASDAQ	FFIN	Mon, Jan 6, 2003	5.69	5.77	5.67	5.68
1989	NASDAQ	FFIN	Fri, Jan 3, 2003	5.78	5.80	5.66	5.69
1988	NASDAQ	FFIN	Thu, Jan 2, 2003	5.92	5.92	5.67	5.83
1987	NASDAQ	FFIN	Tue, Dec 31, 2002	5.85	5.93	5.70	5.70
1986	NASDAQ	FFIN	Mon, Dec 30, 2002	6.15	6.15	5.70	5.82
1985	NASDAQ	FFIN	Fri, Dec 27, 2002	6.08	6.15	5.85	5.98
1984	NASDAQ	FFIN	Thu, Dec 26, 2002	6.18	6.26	6.10	6.15
1983	NASDAQ	FFIN	Tue, Dec 24, 2002	6.24	6.24	6.18	6.18
1982	NASDAQ	FFIN	Mon, Dec 23, 2002	6.09	6.29	5.94	6.15
1981	NASDAQ	FFIN	Fri, Dec 20, 2002	6.03	6.18	5.72	6.17
1980	NASDAQ	FFIN	Thu, Dec 19, 2002	5.87	6.03	5.74	6.02
1979	NASDAQ	FFIN	Wed, Dec 18, 2002	5.89	5.96	5.89	5.96
1978	NASDAQ	FFIN	Tue, Dec 17, 2002	5.78	5.89	5.78	5.89
1977	NASDAQ	FFIN	Mon, Dec 16, 2002	5.76	5.92	5.65	5.91
1976	NASDAQ	FFIN	Fri, Dec 13, 2002	5.91	6.02	5.91	5.99
1975	NASDAQ	FFIN	Thu, Dec 12, 2002	5.98	6.00	5.94	6.00
1974	NASDAQ	FFIN	Wed, Dec 11, 2002	5.96	6.00	5.94	5.94
1973	NASDAQ	FFIN	Tue, Dec 10, 2002	5.80	6.00	5.78	5.96
1972	NASDAQ	FFIN	Mon, Dec 9, 2002	5.70	5.82	5.70	5.76
1971	NASDAQ	FFIN	Fri, Dec 6, 2002	5.78	5.87	5.69	5.82
1970	NASDAQ	FFIN	Thu, Dec 5, 2002	5.81	5.85	5.78	5.78
1969	NASDAQ	FFIN	Wed, Dec 4, 2002	5.92	5.92	5.73	5.78
1968	NASDAQ	FFIN	Tue, Dec 3, 2002	5.93	5.93	5.70	5.70
1967	NASDAQ	FFIN	Mon, Dec 2, 2002	5.77	5.93	5.77	5.93
1966	NASDAQ	FFIN	Fri, Nov 29, 2002	5.93	5.93	5.84	5.88
1965	NASDAQ	FFIN	Wed, Nov 27, 2002	5.85	5.93	5.77	5.93
1964	NASDAQ	FFIN	Tue, Nov 26, 2002	5.85	5.85	5.75	5.85
1963	NASDAQ	FFIN	Mon, Nov 25, 2002	5.85	6.00	5.64	5.85
1962	NASDAQ	FFIN	Fri, Nov 22, 2002	6.00	6.00	5.78	5.79
1961	NASDAQ	FFIN	Thu, Nov 21, 2002	6.00	6.08	5.84	6.08
1960	NASDAQ	FFIN	Wed, Nov 20, 2002	6.03	6.03	5.87	6.00
1959	NASDAQ	FFIN	Tue, Nov 19, 2002	5.95	6.14	5.87	5.87
1958	NASDAQ	FFIN	Mon, Nov 18, 2002	6.32	6.32	5.88	5.95
1957	NASDAQ	FFIN	Fri, Nov 15, 2002	6.29	6.29	6.02	6.23
1956	NASDAQ	FFIN	Thu, Nov 14, 2002	6.18	6.30	5.89	6.30
1955	NASDAQ	FFIN	Wed, Nov 13, 2002	6.11	6.21	6.11	6.11
1954	NASDAQ	FFIN	Tue, Nov 12, 2002	6.15	6.21	6.11	6.15
1953	NASDAQ	FFIN	Mon, Nov 11, 2002	6.16	6.19	6.12	6.18
1952	NASDAQ	FFIN	Fri, Nov 8, 2002	6.14	6.19	6.06	6.14
1951	NASDAQ	FFIN	Thu, Nov 7, 2002	5.99	6.16	5.99	6.12
1950	NASDAQ	FFIN	Wed, Nov 6, 2002	6.00	6.11	5.94	6.11
1949	NASDAQ	FFIN	Tue, Nov 5, 2002	6.08	6.08	5.90	5.95
1948	NASDAQ	FFIN	Mon, Nov 4, 2002	6.00	6.07	5.99	6.07
1947	NASDAQ	FFIN	Fri, Nov 1, 2002	5.75	6.00	5.74	6.00
1946	NASDAQ	FFIN	Thu, Oct 31, 2002	5.83	5.86	5.79	5.80
1945	NASDAQ	FFIN	Wed, Oct 30, 2002	5.68	5.84	5.64	5.84
1944	NASDAQ	FFIN	Tue, Oct 29, 2002	5.59	5.75	5.59	5.75
1943	NASDAQ	FFIN	Mon, Oct 28, 2002	5.55	5.72	5.55	5.63
1942	NASDAQ	FFIN	Fri, Oct 25, 2002	5.63	5.74	5.53	5.70
1941	NASDAQ	FFIN	Thu, Oct 24, 2002	5.58	5.59	5.40	5.43
1940	NASDAQ	FFIN	Wed, Oct 23, 2002	5.67	5.67	5.51	5.67
1939	NASDAQ	FFIN	Tue, Oct 22, 2002	5.51	5.60	5.51	5.52
1938	NASDAQ	FFIN	Mon, Oct 21, 2002	5.50	5.60	5.50	5.52
1937	NASDAQ	FFIN	Fri, Oct 18, 2002	5.63	5.63	5.50	5.57
1936	NASDAQ	FFIN	Thu, Oct 17, 2002	5.61	5.66	5.55	5.63
1935	NASDAQ	FFIN	Wed, Oct 16, 2002	5.64	5.64	5.56	5.56
1934	NASDAQ	FFIN	Tue, Oct 15, 2002	5.44	5.63	5.38	5.61
1933	NASDAQ	FFIN	Mon, Oct 14, 2002	5.36	5.43	5.21	5.43
1932	NASDAQ	FFIN	Fri, Oct 11, 2002	5.16	5.37	5.16	5.36
1931	NASDAQ	FFIN	Thu, Oct 10, 2002	5.19	5.34	5.14	5.34
1930	NASDAQ	FFIN	Wed, Oct 9, 2002	5.33	5.39	5.20	5.20
1929	NASDAQ	FFIN	Tue, Oct 8, 2002	5.42	5.42	5.34	5.41
1928	NASDAQ	FFIN	Mon, Oct 7, 2002	5.45	5.45	5.29	5.33
1927	NASDAQ	FFIN	Fri, Oct 4, 2002	5.49	5.51	5.45	5.48
1926	NASDAQ	FFIN	Thu, Oct 3, 2002	5.45	5.45	5.28	5.40
1925	NASDAQ	FFIN	Wed, Oct 2, 2002	5.47	5.49	5.40	5.40
1924	NASDAQ	FFIN	Tue, Oct 1, 2002	5.42	5.48	5.38	5.48
1923	NASDAQ	FFIN	Mon, Sep 30, 2002	5.57	5.57	5.41	5.47
1922	NASDAQ	FFIN	Fri, Sep 27, 2002	5.70	5.70	5.45	5.46
1921	NASDAQ	FFIN	Thu, Sep 26, 2002	5.62	5.70	5.62	5.70
1920	NASDAQ	FFIN	Wed, Sep 25, 2002	5.55	5.63	5.48	5.63
1919	NASDAQ	FFIN	Tue, Sep 24, 2002	5.61	5.61	5.49	5.54
1918	NASDAQ	FFIN	Mon, Sep 23, 2002	5.58	5.74	5.42	5.59
1917	NASDAQ	FFIN	Fri, Sep 20, 2002	5.93	5.93	5.57	5.76
1916	NASDAQ	FFIN	Thu, Sep 19, 2002	5.74	5.74	5.58	5.58
1915	NASDAQ	FFIN	Wed, Sep 18, 2002	5.64	5.85	5.60	5.74
1914	NASDAQ	FFIN	Tue, Sep 17, 2002	5.73	5.73	5.60	5.64
1913	NASDAQ	FFIN	Mon, Sep 16, 2002	5.70	5.70	5.63	5.64
1912	NASDAQ	FFIN	Fri, Sep 13, 2002	5.72	5.72	5.63	5.70
1911	NASDAQ	FFIN	Thu, Sep 12, 2002	5.83	5.83	5.61	5.61
1910	NASDAQ	FFIN	Wed, Sep 11, 2002	5.85	5.95	5.85	5.88
1909	NASDAQ	FFIN	Tue, Sep 10, 2002	5.55	5.84	5.55	5.81
1908	NASDAQ	FFIN	Mon, Sep 9, 2002	5.44	5.74	5.44	5.73
1907	NASDAQ	FFIN	Fri, Sep 6, 2002	5.47	5.70	5.37	5.70
1906	NASDAQ	FFIN	Thu, Sep 5, 2002	5.37	5.50	5.33	5.33
1905	NASDAQ	FFIN	Wed, Sep 4, 2002	5.37	5.55	5.36	5.54
1904	NASDAQ	FFIN	Tue, Sep 3, 2002	5.40	5.48	5.33	5.37
1903	NASDAQ	FFIN	Fri, Aug 30, 2002	5.40	5.48	5.33	5.33
1902	NASDAQ	FFIN	Thu, Aug 29, 2002	5.33	5.48	5.33	5.46
1901	NASDAQ	FFIN	Wed, Aug 28, 2002	5.36	5.56	5.36	5.42
1900	NASDAQ	FFIN	Tue, Aug 27, 2002	5.45	5.56	5.35	5.35
1899	NASDAQ	FFIN	Mon, Aug 26, 2002	5.55	5.56	5.48	5.55
1898	NASDAQ	FFIN	Fri, Aug 23, 2002	5.55	5.58	5.42	5.42
1897	NASDAQ	FFIN	Thu, Aug 22, 2002	5.53	5.58	5.48	5.57
1896	NASDAQ	FFIN	Wed, Aug 21, 2002	5.49	5.70	5.46	5.65
1895	NASDAQ	FFIN	Tue, Aug 20, 2002	5.45	5.54	5.45	5.49
1894	NASDAQ	FFIN	Mon, Aug 19, 2002	5.69	5.69	5.47	5.59
1893	NASDAQ	FFIN	Fri, Aug 16, 2002	5.50	5.66	5.47	5.63
1892	NASDAQ	FFIN	Thu, Aug 15, 2002	5.69	5.69	5.44	5.44
1891	NASDAQ	FFIN	Wed, Aug 14, 2002	5.68	5.68	5.31	5.53
1890	NASDAQ	FFIN	Tue, Aug 13, 2002	5.52	5.57	5.25	5.25
1889	NASDAQ	FFIN	Mon, Aug 12, 2002	5.44	5.70	5.40	5.70
1888	NASDAQ	FFIN	Fri, Aug 9, 2002	5.59	5.70	5.50	5.60
1887	NASDAQ	FFIN	Thu, Aug 8, 2002	5.48	5.70	5.48	5.70
1886	NASDAQ	FFIN	Wed, Aug 7, 2002	5.50	5.63	5.40	5.62
1885	NASDAQ	FFIN	Tue, Aug 6, 2002	5.28	5.55	5.28	5.53
1884	NASDAQ	FFIN	Mon, Aug 5, 2002	5.32	5.36	5.28	5.28
1883	NASDAQ	FFIN	Fri, Aug 2, 2002	5.72	5.72	5.23	5.33
1882	NASDAQ	FFIN	Thu, Aug 1, 2002	5.72	5.84	5.60	5.72
1881	NASDAQ	FFIN	Wed, Jul 31, 2002	5.89	5.89	5.72	5.72
1880	NASDAQ	FFIN	Tue, Jul 30, 2002	5.96	5.96	5.76	5.81
1879	NASDAQ	FFIN	Mon, Jul 29, 2002	5.91	5.91	5.72	5.85
1878	NASDAQ	FFIN	Fri, Jul 26, 2002	5.85	5.93	5.63	5.78
1877	NASDAQ	FFIN	Thu, Jul 25, 2002	5.63	5.86	5.63	5.70
1876	NASDAQ	FFIN	Wed, Jul 24, 2002	5.40	5.85	5.39	5.84
1875	NASDAQ	FFIN	Tue, Jul 23, 2002	5.44	5.47	5.36	5.47
1874	NASDAQ	FFIN	Mon, Jul 22, 2002	5.41	5.47	5.36	5.46
1873	NASDAQ	FFIN	Fri, Jul 19, 2002	5.40	5.49	5.38	5.41
1872	NASDAQ	FFIN	Thu, Jul 18, 2002	5.48	5.66	5.44	5.44
1871	NASDAQ	FFIN	Wed, Jul 17, 2002	5.55	5.62	5.33	5.61
1870	NASDAQ	FFIN	Tue, Jul 16, 2002	5.27	5.55	5.27	5.55
1869	NASDAQ	FFIN	Mon, Jul 15, 2002	5.79	5.79	5.25	5.46
1868	NASDAQ	FFIN	Fri, Jul 12, 2002	5.89	5.89	5.63	5.73
1867	NASDAQ	FFIN	Thu, Jul 11, 2002	5.85	6.00	5.80	6.00
1866	NASDAQ	FFIN	Wed, Jul 10, 2002	5.89	6.02	5.85	5.98
1865	NASDAQ	FFIN	Tue, Jul 9, 2002	5.93	6.07	5.89	6.00
1864	NASDAQ	FFIN	Mon, Jul 8, 2002	6.02	6.04	5.93	5.95
1863	NASDAQ	FFIN	Fri, Jul 5, 2002	6.02	6.02	5.94	6.02
1862	NASDAQ	FFIN	Wed, Jul 3, 2002	5.74	6.02	5.74	6.02
1861	NASDAQ	FFIN	Tue, Jul 2, 2002	6.08	6.08	5.73	5.81
1860	NASDAQ	FFIN	Mon, Jul 1, 2002	6.26	6.26	5.91	5.97
1859	NASDAQ	FFIN	Fri, Jun 28, 2002	6.40	6.45	6.11	6.27
1858	NASDAQ	FFIN	Thu, Jun 27, 2002	6.30	6.44	6.08	6.43
1857	NASDAQ	FFIN	Wed, Jun 26, 2002	6.11	6.30	6.09	6.30
1856	NASDAQ	FFIN	Tue, Jun 25, 2002	6.23	6.24	6.11	6.17
1855	NASDAQ	FFIN	Mon, Jun 24, 2002	5.93	6.23	5.72	6.23
1854	NASDAQ	FFIN	Fri, Jun 21, 2002	5.64	5.92	5.64	5.92
1853	NASDAQ	FFIN	Thu, Jun 20, 2002	5.67	5.83	5.55	5.73
1852	NASDAQ	FFIN	Wed, Jun 19, 2002	5.74	5.83	5.66	5.82
1851	NASDAQ	FFIN	Tue, Jun 18, 2002	5.77	5.84	5.77	5.77
1850	NASDAQ	FFIN	Mon, Jun 17, 2002	5.74	5.78	5.65	5.78
1849	NASDAQ	FFIN	Fri, Jun 14, 2002	5.56	5.74	5.56	5.74
1848	NASDAQ	FFIN	Thu, Jun 13, 2002	5.58	5.65	5.48	5.61
1847	NASDAQ	FFIN	Wed, Jun 12, 2002	5.52	5.58	5.48	5.58
1846	NASDAQ	FFIN	Tue, Jun 11, 2002	5.55	5.55	5.48	5.52
1845	NASDAQ	FFIN	Mon, Jun 10, 2002	5.44	5.55	5.41	5.48
1844	NASDAQ	FFIN	Fri, Jun 7, 2002	5.36	5.44	5.36	5.44
1843	NASDAQ	FFIN	Thu, Jun 6, 2002	5.44	5.44	5.33	5.39
1842	NASDAQ	FFIN	Wed, Jun 5, 2002	5.45	5.45	5.34	5.42
1841	NASDAQ	FFIN	Tue, Jun 4, 2002	5.40	5.42	5.33	5.42
1840	NASDAQ	FFIN	Mon, Jun 3, 2002	5.36	5.47	5.36	5.40
1839	NASDAQ	FFIN	Fri, May 31, 2002	5.40	5.48	5.33	5.39
1838	NASDAQ	FFIN	Thu, May 30, 2002	5.33	5.47	5.33	5.45
1837	NASDAQ	FFIN	Wed, May 29, 2002	5.27	5.42	5.27	5.37
1836	NASDAQ	FFIN	Tue, May 28, 2002	5.46	5.46	5.28	5.34
1835	NASDAQ	FFIN	Fri, May 24, 2002	5.51	5.53	5.35	5.53
1834	NASDAQ	FFIN	Thu, May 23, 2002	5.51	5.55	5.46	5.51
1833	NASDAQ	FFIN	Wed, May 22, 2002	5.51	5.51	5.31	5.51
1832	NASDAQ	FFIN	Tue, May 21, 2002	5.27	5.51	5.25	5.51
1831	NASDAQ	FFIN	Mon, May 20, 2002	5.35	5.38	5.25	5.28
1830	NASDAQ	FFIN	Fri, May 17, 2002	5.39	5.40	5.35	5.39
1829	NASDAQ	FFIN	Thu, May 16, 2002	5.38	5.40	5.36	5.37
1828	NASDAQ	FFIN	Wed, May 15, 2002	5.40	5.40	5.37	5.39
1827	NASDAQ	FFIN	Tue, May 14, 2002	5.33	5.44	5.26	5.33
1826	NASDAQ	FFIN	Mon, May 13, 2002	5.33	5.44	5.25	5.27
1825	NASDAQ	FFIN	Fri, May 10, 2002	5.43	5.52	5.25	5.26
1824	NASDAQ	FFIN	Thu, May 9, 2002	5.59	5.59	5.44	5.44
1823	NASDAQ	FFIN	Wed, May 8, 2002	5.54	5.70	5.54	5.56
1822	NASDAQ	FFIN	Tue, May 7, 2002	5.58	5.70	5.53	5.57
1821	NASDAQ	FFIN	Mon, May 6, 2002	5.68	5.72	5.58	5.69
1820	NASDAQ	FFIN	Fri, May 3, 2002	5.66	5.72	5.66	5.66
1819	NASDAQ	FFIN	Thu, May 2, 2002	5.40	5.73	5.40	5.72
1818	NASDAQ	FFIN	Wed, May 1, 2002	5.37	5.51	5.37	5.48
1817	NASDAQ	FFIN	Tue, Apr 30, 2002	5.39	5.40	5.38	5.40
1816	NASDAQ	FFIN	Mon, Apr 29, 2002	5.40	5.40	5.39	5.40
1815	NASDAQ	FFIN	Fri, Apr 26, 2002	5.33	5.40	5.33	5.36
1814	NASDAQ	FFIN	Thu, Apr 25, 2002	5.33	5.36	5.33	5.36
1813	NASDAQ	FFIN	Wed, Apr 24, 2002	5.31	5.36	5.31	5.31
1812	NASDAQ	FFIN	Tue, Apr 23, 2002	5.35	5.35	5.29	5.34
1811	NASDAQ	FFIN	Mon, Apr 22, 2002	5.35	5.35	5.27	5.29
1810	NASDAQ	FFIN	Fri, Apr 19, 2002	5.36	5.36	5.30	5.33
1809	NASDAQ	FFIN	Thu, Apr 18, 2002	5.40	5.40	5.30	5.36
1808	NASDAQ	FFIN	Wed, Apr 17, 2002	5.40	5.41	5.33	5.33
1807	NASDAQ	FFIN	Tue, Apr 16, 2002	5.34	5.40	5.33	5.40
1806	NASDAQ	FFIN	Mon, Apr 15, 2002	5.35	5.36	5.31	5.31
1805	NASDAQ	FFIN	Fri, Apr 12, 2002	5.25	5.36	5.25	5.36
1804	NASDAQ	FFIN	Thu, Apr 11, 2002	5.25	5.25	5.18	5.18
1803	NASDAQ	FFIN	Wed, Apr 10, 2002	5.12	5.25	5.12	5.25
1802	NASDAQ	FFIN	Tue, Apr 9, 2002	5.12	5.16	5.11	5.16
1801	NASDAQ	FFIN	Mon, Apr 8, 2002	4.97	5.12	4.95	5.12
1800	NASDAQ	FFIN	Fri, Apr 5, 2002	5.06	5.06	4.97	4.98
1799	NASDAQ	FFIN	Thu, Apr 4, 2002	5.06	5.06	5.01	5.06
1798	NASDAQ	FFIN	Wed, Apr 3, 2002	5.06	5.06	4.97	4.98
1797	NASDAQ	FFIN	Tue, Apr 2, 2002	5.03	5.03	4.97	5.03
1796	NASDAQ	FFIN	Mon, Apr 1, 2002	4.98	5.04	4.97	5.03
1795	NASDAQ	FFIN	Thu, Mar 28, 2002	5.03	5.15	4.97	4.98
1794	NASDAQ	FFIN	Wed, Mar 27, 2002	5.03	5.10	5.03	5.10
1793	NASDAQ	FFIN	Tue, Mar 26, 2002	5.06	5.10	4.97	5.03
1792	NASDAQ	FFIN	Mon, Mar 25, 2002	4.99	5.03	4.99	4.99
1791	NASDAQ	FFIN	Fri, Mar 22, 2002	5.06	5.06	4.97	4.99
1790	NASDAQ	FFIN	Thu, Mar 21, 2002	4.99	5.05	4.97	5.05
1789	NASDAQ	FFIN	Wed, Mar 20, 2002	4.99	4.99	4.97	4.97
1788	NASDAQ	FFIN	Tue, Mar 19, 2002	4.95	4.98	4.95	4.98
1787	NASDAQ	FFIN	Mon, Mar 18, 2002	4.87	4.99	4.87	4.98
1786	NASDAQ	FFIN	Fri, Mar 15, 2002	4.83	4.94	4.83	4.88
1785	NASDAQ	FFIN	Thu, Mar 14, 2002	4.95	4.98	4.89	4.98
1784	NASDAQ	FFIN	Wed, Mar 13, 2002	4.91	4.97	4.91	4.94
1783	NASDAQ	FFIN	Tue, Mar 12, 2002	4.88	4.99	4.86	4.95
1782	NASDAQ	FFIN	Mon, Mar 11, 2002	4.88	4.91	4.85	4.91
1781	NASDAQ	FFIN	Fri, Mar 8, 2002	4.88	4.88	4.83	4.88
1780	NASDAQ	FFIN	Thu, Mar 7, 2002	4.84	4.88	4.84	4.88
1779	NASDAQ	FFIN	Wed, Mar 6, 2002	4.81	4.85	4.81	4.85
1778	NASDAQ	FFIN	Tue, Mar 5, 2002	4.88	4.91	4.82	4.82
1777	NASDAQ	FFIN	Mon, Mar 4, 2002	4.88	4.91	4.84	4.91
1776	NASDAQ	FFIN	Fri, Mar 1, 2002	4.84	4.91	4.84	4.90
1775	NASDAQ	FFIN	Thu, Feb 28, 2002	4.86	4.88	4.86	4.88
1774	NASDAQ	FFIN	Wed, Feb 27, 2002	4.88	4.95	4.85	4.85
1773	NASDAQ	FFIN	Tue, Feb 26, 2002	4.88	4.88	4.85	4.88
1772	NASDAQ	FFIN	Mon, Feb 25, 2002	4.83	4.90	4.83	4.89
1771	NASDAQ	FFIN	Fri, Feb 22, 2002	4.80	4.88	4.80	4.88
1770	NASDAQ	FFIN	Thu, Feb 21, 2002	4.84	4.85	4.80	4.80
1769	NASDAQ	FFIN	Wed, Feb 20, 2002	4.78	4.84	4.73	4.84
1768	NASDAQ	FFIN	Tue, Feb 19, 2002	4.76	4.79	4.73	4.78
1767	NASDAQ	FFIN	Fri, Feb 15, 2002	4.81	4.84	4.76	4.76
1766	NASDAQ	FFIN	Thu, Feb 14, 2002	4.73	4.84	4.73	4.80
1765	NASDAQ	FFIN	Wed, Feb 13, 2002	4.76	4.80	4.76	4.80
1764	NASDAQ	FFIN	Tue, Feb 12, 2002	4.65	4.74	4.65	4.74
1763	NASDAQ	FFIN	Mon, Feb 11, 2002	4.65	4.65	4.63	4.65
1762	NASDAQ	FFIN	Fri, Feb 8, 2002	4.54	4.65	4.54	4.65
1761	NASDAQ	FFIN	Thu, Feb 7, 2002	4.57	4.59	4.54	4.59
1760	NASDAQ	FFIN	Wed, Feb 6, 2002	4.50	4.56	4.50	4.53
1759	NASDAQ	FFIN	Tue, Feb 5, 2002	4.55	4.57	4.54	4.56
1758	NASDAQ	FFIN	Mon, Feb 4, 2002	4.63	4.64	4.55	4.55
1757	NASDAQ	FFIN	Fri, Feb 1, 2002	4.65	4.65	4.61	4.63
1756	NASDAQ	FFIN	Thu, Jan 31, 2002	4.56	4.65	4.56	4.65
1755	NASDAQ	FFIN	Wed, Jan 30, 2002	4.56	4.65	4.56	4.65
1754	NASDAQ	FFIN	Tue, Jan 29, 2002	4.60	4.64	4.58	4.58
1753	NASDAQ	FFIN	Mon, Jan 28, 2002	4.59	4.65	4.59	4.65
1752	NASDAQ	FFIN	Fri, Jan 25, 2002	4.57	4.61	4.57	4.57
1751	NASDAQ	FFIN	Thu, Jan 24, 2002	4.55	4.61	4.43	4.60
1750	NASDAQ	FFIN	Wed, Jan 23, 2002	4.52	4.59	4.52	4.59
1749	NASDAQ	FFIN	Tue, Jan 22, 2002	4.53	4.58	4.53	4.58
1748	NASDAQ	FFIN	Fri, Jan 18, 2002	4.58	4.58	4.58	4.58
1747	NASDAQ	FFIN	Thu, Jan 17, 2002	4.62	4.64	4.60	4.64
1746	NASDAQ	FFIN	Wed, Jan 16, 2002	4.56	4.62	4.56	4.59
1745	NASDAQ	FFIN	Tue, Jan 15, 2002	4.53	4.56	4.50	4.56
1744	NASDAQ	FFIN	Mon, Jan 14, 2002	4.53	4.56	4.48	4.48
1743	NASDAQ	FFIN	Fri, Jan 11, 2002	4.45	4.54	4.45	4.54
1742	NASDAQ	FFIN	Thu, Jan 10, 2002	4.48	4.51	4.48	4.49
1741	NASDAQ	FFIN	Wed, Jan 9, 2002	4.53	4.60	4.52	4.52
1740	NASDAQ	FFIN	Tue, Jan 8, 2002	4.53	4.53	4.40	4.53
1739	NASDAQ	FFIN	Mon, Jan 7, 2002	4.50	4.58	4.48	4.50
1738	NASDAQ	FFIN	Fri, Jan 4, 2002	4.50	4.54	4.44	4.45
1737	NASDAQ	FFIN	Thu, Jan 3, 2002	4.44	4.50	4.44	4.50
1736	NASDAQ	FFIN	Wed, Jan 2, 2002	4.58	4.58	4.41	4.45
1735	NASDAQ	FFIN	Mon, Dec 31, 2001	4.61	4.61	4.51	4.52
1734	NASDAQ	FFIN	Fri, Dec 28, 2001	4.58	4.62	4.58	4.62
1733	NASDAQ	FFIN	Thu, Dec 27, 2001	4.65	4.65	4.58	4.58
1732	NASDAQ	FFIN	Wed, Dec 26, 2001	4.52	4.65	4.52	4.64
1731	NASDAQ	FFIN	Mon, Dec 24, 2001	4.50	4.52	4.40	4.50
1730	NASDAQ	FFIN	Fri, Dec 21, 2001	4.46	4.50	4.35	4.50
1729	NASDAQ	FFIN	Thu, Dec 20, 2001	4.49	4.56	4.37	4.37
1728	NASDAQ	FFIN	Wed, Dec 19, 2001	4.58	4.63	4.50	4.63
1727	NASDAQ	FFIN	Tue, Dec 18, 2001	4.47	4.63	4.46	4.63
1726	NASDAQ	FFIN	Mon, Dec 17, 2001	4.26	4.40	4.20	4.40
1725	NASDAQ	FFIN	Fri, Dec 14, 2001	4.34	4.34	4.24	4.31
1724	NASDAQ	FFIN	Thu, Dec 13, 2001	4.42	4.42	4.34	4.34
1723	NASDAQ	FFIN	Wed, Dec 12, 2001	4.54	4.54	4.39	4.47
1722	NASDAQ	FFIN	Tue, Dec 11, 2001	4.44	4.53	4.44	4.47
1721	NASDAQ	FFIN	Mon, Dec 10, 2001	4.48	4.48	4.39	4.43
1720	NASDAQ	FFIN	Fri, Dec 7, 2001	4.37	4.48	4.31	4.48
1719	NASDAQ	FFIN	Thu, Dec 6, 2001	4.36	4.39	4.30	4.37
1718	NASDAQ	FFIN	Wed, Dec 5, 2001	4.25	4.36	4.25	4.35
1717	NASDAQ	FFIN	Tue, Dec 4, 2001	4.27	4.31	4.25	4.31
1716	NASDAQ	FFIN	Mon, Dec 3, 2001	4.27	4.27	4.23	4.26
1715	NASDAQ	FFIN	Fri, Nov 30, 2001	4.28	4.34	4.27	4.27
1714	NASDAQ	FFIN	Thu, Nov 29, 2001	4.32	4.34	4.28	4.29
1713	NASDAQ	FFIN	Wed, Nov 28, 2001	4.27	4.31	4.24	4.31
1712	NASDAQ	FFIN	Tue, Nov 27, 2001	4.23	4.27	4.23	4.27
1711	NASDAQ	FFIN	Mon, Nov 26, 2001	4.31	4.31	4.24	4.29
1710	NASDAQ	FFIN	Fri, Nov 23, 2001	4.31	4.31	4.25	4.31
1709	NASDAQ	FFIN	Wed, Nov 21, 2001	4.33	4.34	4.28	4.28
1708	NASDAQ	FFIN	Tue, Nov 20, 2001	4.39	4.39	4.32	4.32
1707	NASDAQ	FFIN	Mon, Nov 19, 2001	4.34	4.34	4.28	4.33
1706	NASDAQ	FFIN	Fri, Nov 16, 2001	4.39	4.39	4.34	4.34
1705	NASDAQ	FFIN	Thu, Nov 15, 2001	4.39	4.39	4.35	4.39
1704	NASDAQ	FFIN	Wed, Nov 14, 2001	4.34	4.40	4.34	4.35
1703	NASDAQ	FFIN	Tue, Nov 13, 2001	4.42	4.42	4.39	4.39
1702	NASDAQ	FFIN	Mon, Nov 12, 2001	4.41	4.41	4.37	4.37
1701	NASDAQ	FFIN	Fri, Nov 9, 2001	4.46	4.48	4.36	4.41
1700	NASDAQ	FFIN	Thu, Nov 8, 2001	4.46	4.46	4.36	4.40
1699	NASDAQ	FFIN	Wed, Nov 7, 2001	4.55	4.55	4.50	4.51
1698	NASDAQ	FFIN	Tue, Nov 6, 2001	4.56	4.58	4.53	4.56
1697	NASDAQ	FFIN	Mon, Nov 5, 2001	4.58	4.58	4.50	4.52
1696	NASDAQ	FFIN	Fri, Nov 2, 2001	4.43	4.51	4.43	4.43
1695	NASDAQ	FFIN	Thu, Nov 1, 2001	4.40	4.41	4.40	4.41
1694	NASDAQ	FFIN	Wed, Oct 31, 2001	4.35	4.49	4.35	4.48
1693	NASDAQ	FFIN	Tue, Oct 30, 2001	4.43	4.50	4.42	4.42
1692	NASDAQ	FFIN	Mon, Oct 29, 2001	4.54	4.54	4.41	4.49
1691	NASDAQ	FFIN	Fri, Oct 26, 2001	4.58	4.65	4.46	4.53
1690	NASDAQ	FFIN	Thu, Oct 25, 2001	4.38	4.55	4.28	4.55
1689	NASDAQ	FFIN	Tue, Oct 23, 2001	4.50	4.50	4.38	4.38
1688	NASDAQ	FFIN	Mon, Oct 22, 2001	4.47	4.50	4.46	4.50
1687	NASDAQ	FFIN	Fri, Oct 19, 2001	4.22	4.46	4.22	4.46
1686	NASDAQ	FFIN	Thu, Oct 18, 2001	4.20	4.22	4.13	4.20
1685	NASDAQ	FFIN	Wed, Oct 17, 2001	4.50	4.50	4.17	4.21
1684	NASDAQ	FFIN	Tue, Oct 16, 2001	4.27	4.50	4.14	4.50
1683	NASDAQ	FFIN	Mon, Oct 15, 2001	4.43	4.46	4.08	4.28
1682	NASDAQ	FFIN	Fri, Oct 12, 2001	4.43	4.46	4.43	4.46
1681	NASDAQ	FFIN	Thu, Oct 11, 2001	4.46	4.46	4.40	4.46
1680	NASDAQ	FFIN	Wed, Oct 10, 2001	4.57	4.57	4.28	4.48
1679	NASDAQ	FFIN	Tue, Oct 9, 2001	4.58	4.63	4.28	4.28
1678	NASDAQ	FFIN	Mon, Oct 8, 2001	4.65	4.65	4.58	4.58
1677	NASDAQ	FFIN	Fri, Oct 5, 2001	4.65	4.65	4.58	4.64
1676	NASDAQ	FFIN	Thu, Oct 4, 2001	4.65	4.65	4.62	4.65
1675	NASDAQ	FFIN	Wed, Oct 3, 2001	4.58	4.76	4.58	4.65
1674	NASDAQ	FFIN	Tue, Oct 2, 2001	4.58	4.78	4.58	4.66
1673	NASDAQ	FFIN	Mon, Oct 1, 2001	4.35	4.73	4.35	4.73
1672	NASDAQ	FFIN	Fri, Sep 28, 2001	4.43	4.43	4.24	4.43
1671	NASDAQ	FFIN	Thu, Sep 27, 2001	4.24	4.36	4.20	4.34
1670	NASDAQ	FFIN	Wed, Sep 26, 2001	4.29	4.30	4.24	4.27
1669	NASDAQ	FFIN	Tue, Sep 25, 2001	4.19	4.29	4.10	4.29
1668	NASDAQ	FFIN	Mon, Sep 24, 2001	4.25	4.25	4.08	4.19
1667	NASDAQ	FFIN	Fri, Sep 21, 2001	4.15	4.21	4.05	4.20
1666	NASDAQ	FFIN	Thu, Sep 20, 2001	4.28	4.30	4.13	4.13
1665	NASDAQ	FFIN	Wed, Sep 19, 2001	4.35	4.42	4.28	4.42
1664	NASDAQ	FFIN	Tue, Sep 18, 2001	4.35	4.37	4.31	4.35
1663	NASDAQ	FFIN	Mon, Sep 17, 2001	4.50	4.50	4.35	4.46
1662	NASDAQ	FFIN	Mon, Sep 10, 2001	4.58	4.63	4.51	4.58
1661	NASDAQ	FFIN	Fri, Sep 7, 2001	4.67	4.67	4.52	4.52
1660	NASDAQ	FFIN	Thu, Sep 6, 2001	4.65	4.80	4.65	4.79
1659	NASDAQ	FFIN	Wed, Sep 5, 2001	4.74	4.80	4.65	4.80
1658	NASDAQ	FFIN	Tue, Sep 4, 2001	4.83	4.83	4.76	4.80
1657	NASDAQ	FFIN	Fri, Aug 31, 2001	4.83	4.83	4.75	4.75
1656	NASDAQ	FFIN	Thu, Aug 30, 2001	4.71	4.85	4.65	4.83
1655	NASDAQ	FFIN	Wed, Aug 29, 2001	4.78	4.78	4.66	4.66
1654	NASDAQ	FFIN	Tue, Aug 28, 2001	4.81	4.93	4.76	4.80
1653	NASDAQ	FFIN	Mon, Aug 27, 2001	4.81	4.91	4.80	4.81
1652	NASDAQ	FFIN	Fri, Aug 24, 2001	4.82	4.94	4.82	4.94
1651	NASDAQ	FFIN	Thu, Aug 23, 2001	4.91	4.91	4.82	4.91
1650	NASDAQ	FFIN	Wed, Aug 22, 2001	4.83	4.91	4.83	4.90
1649	NASDAQ	FFIN	Tue, Aug 21, 2001	4.91	4.92	4.89	4.91
1648	NASDAQ	FFIN	Mon, Aug 20, 2001	4.82	4.91	4.82	4.91
1647	NASDAQ	FFIN	Fri, Aug 17, 2001	4.80	4.87	4.80	4.87
1646	NASDAQ	FFIN	Thu, Aug 16, 2001	4.70	4.80	4.70	4.80
1645	NASDAQ	FFIN	Wed, Aug 15, 2001	4.70	4.78	4.70	4.71
1644	NASDAQ	FFIN	Tue, Aug 14, 2001	4.64	4.80	4.64	4.67
1643	NASDAQ	FFIN	Mon, Aug 13, 2001	4.65	4.70	4.65	4.70
1642	NASDAQ	FFIN	Fri, Aug 10, 2001	4.54	4.71	4.54	4.71
1641	NASDAQ	FFIN	Thu, Aug 9, 2001	4.53	4.71	4.53	4.71
1640	NASDAQ	FFIN	Wed, Aug 8, 2001	4.71	4.79	4.56	4.58
1639	NASDAQ	FFIN	Tue, Aug 7, 2001	4.59	4.71	4.50	4.71
1638	NASDAQ	FFIN	Mon, Aug 6, 2001	4.73	4.73	4.63	4.63
1637	NASDAQ	FFIN	Fri, Aug 3, 2001	4.67	4.77	4.54	4.77
1636	NASDAQ	FFIN	Thu, Aug 2, 2001	4.61	4.62	4.52	4.62
1635	NASDAQ	FFIN	Wed, Aug 1, 2001	4.58	4.69	4.58	4.65
1634	NASDAQ	FFIN	Tue, Jul 31, 2001	4.65	4.73	4.58	4.58
1633	NASDAQ	FFIN	Mon, Jul 30, 2001	4.65	4.65	4.58	4.58
1632	NASDAQ	FFIN	Fri, Jul 27, 2001	4.51	4.72	4.51	4.72
1631	NASDAQ	FFIN	Thu, Jul 26, 2001	4.58	4.80	4.58	4.72
1630	NASDAQ	FFIN	Wed, Jul 25, 2001	4.73	4.73	4.55	4.72
1629	NASDAQ	FFIN	Tue, Jul 24, 2001	4.65	4.69	4.51	4.69
1628	NASDAQ	FFIN	Mon, Jul 23, 2001	4.68	4.72	4.56	4.59
1627	NASDAQ	FFIN	Fri, Jul 20, 2001	4.51	4.69	4.51	4.52
1626	NASDAQ	FFIN	Thu, Jul 19, 2001	4.61	4.69	4.61	4.69
1625	NASDAQ	FFIN	Wed, Jul 18, 2001	4.54	4.56	4.49	4.55
1624	NASDAQ	FFIN	Tue, Jul 17, 2001	4.40	4.54	4.38	4.54
1623	NASDAQ	FFIN	Mon, Jul 16, 2001	4.50	4.50	4.38	4.38
1622	NASDAQ	FFIN	Fri, Jul 13, 2001	4.35	4.50	4.35	4.46
1621	NASDAQ	FFIN	Thu, Jul 12, 2001	4.46	4.50	4.35	4.50
1620	NASDAQ	FFIN	Wed, Jul 11, 2001	4.50	4.52	4.41	4.46
1619	NASDAQ	FFIN	Tue, Jul 10, 2001	4.53	4.59	4.53	4.53
1618	NASDAQ	FFIN	Mon, Jul 9, 2001	4.55	4.65	4.53	4.65
1617	NASDAQ	FFIN	Fri, Jul 6, 2001	4.55	4.67	4.55	4.55
1616	NASDAQ	FFIN	Thu, Jul 5, 2001	4.60	4.79	4.60	4.68
1615	NASDAQ	FFIN	Tue, Jul 3, 2001	4.78	4.78	4.65	4.70
1614	NASDAQ	FFIN	Mon, Jul 2, 2001	4.72	4.78	4.65	4.68
1613	NASDAQ	FFIN	Fri, Jun 29, 2001	4.80	4.90	4.65	4.65
1612	NASDAQ	FFIN	Thu, Jun 28, 2001	4.50	4.79	4.50	4.79
1611	NASDAQ	FFIN	Wed, Jun 27, 2001	4.50	4.54	4.45	4.50
1610	NASDAQ	FFIN	Tue, Jun 26, 2001	4.50	4.50	4.43	4.50
1609	NASDAQ	FFIN	Mon, Jun 25, 2001	4.50	4.52	4.43	4.50
1608	NASDAQ	FFIN	Fri, Jun 22, 2001	4.65	4.65	4.50	4.50
1607	NASDAQ	FFIN	Thu, Jun 21, 2001	4.49	4.65	4.49	4.65
1606	NASDAQ	FFIN	Wed, Jun 20, 2001	4.50	4.50	4.42	4.49
1605	NASDAQ	FFIN	Tue, Jun 19, 2001	4.50	4.50	4.42	4.42
1604	NASDAQ	FFIN	Mon, Jun 18, 2001	4.50	4.54	4.47	4.47
1603	NASDAQ	FFIN	Fri, Jun 15, 2001	4.65	4.65	4.50	4.52
1602	NASDAQ	FFIN	Thu, Jun 14, 2001	4.38	4.38	4.35	4.35
1601	NASDAQ	FFIN	Wed, Jun 13, 2001	4.38	4.46	4.37	4.38
1600	NASDAQ	FFIN	Tue, Jun 12, 2001	4.47	4.47	4.38	4.38
1599	NASDAQ	FFIN	Mon, Jun 11, 2001	4.50	4.54	4.50	4.50
1598	NASDAQ	FFIN	Fri, Jun 8, 2001	4.65	4.65	4.54	4.54
1597	NASDAQ	FFIN	Thu, Jun 7, 2001	4.54	4.75	4.54	4.65
1596	NASDAQ	FFIN	Wed, Jun 6, 2001	4.77	4.77	4.54	4.58
1595	NASDAQ	FFIN	Tue, Jun 5, 2001	4.65	4.73	4.61	4.63
1594	NASDAQ	FFIN	Mon, Jun 4, 2001	4.50	4.69	4.50	4.69
1593	NASDAQ	FFIN	Fri, Jun 1, 2001	4.41	4.53	4.40	4.53
1592	NASDAQ	FFIN	Thu, May 31, 2001	4.56	4.62	4.41	4.42
1591	NASDAQ	FFIN	Wed, May 30, 2001	4.44	4.48	4.41	4.48
1590	NASDAQ	FFIN	Tue, May 29, 2001	4.44	4.44	4.44	4.44
1589	NASDAQ	FFIN	Thu, May 24, 2001	4.44	4.48	4.41	4.48
1588	NASDAQ	FFIN	Wed, May 23, 2001	4.47	4.48	4.44	4.44
1587	NASDAQ	FFIN	Tue, May 22, 2001	4.47	4.53	4.47	4.47
1586	NASDAQ	FFIN	Mon, May 21, 2001	4.53	4.53	4.49	4.53
1585	NASDAQ	FFIN	Fri, May 18, 2001	4.62	4.62	4.53	4.59
1584	NASDAQ	FFIN	Thu, May 17, 2001	4.71	4.72	4.47	4.56
1583	NASDAQ	FFIN	Wed, May 16, 2001	4.56	4.71	4.56	4.68
1582	NASDAQ	FFIN	Tue, May 15, 2001	4.51	4.56	4.44	4.56
1581	NASDAQ	FFIN	Mon, May 14, 2001	4.55	4.59	4.53	4.59
1580	NASDAQ	FFIN	Fri, May 11, 2001	4.59	4.59	4.44	4.52
1579	NASDAQ	FFIN	Thu, May 10, 2001	4.56	4.59	4.51	4.51
1578	NASDAQ	FFIN	Wed, May 9, 2001	4.56	4.56	4.50	4.56
1577	NASDAQ	FFIN	Tue, May 8, 2001	4.56	4.64	4.53	4.64
1576	NASDAQ	FFIN	Mon, May 7, 2001	4.41	4.56	4.41	4.45
1575	NASDAQ	FFIN	Fri, May 4, 2001	4.32	4.44	4.20	4.42
1574	NASDAQ	FFIN	Thu, May 3, 2001	4.53	4.55	4.32	4.35
1573	NASDAQ	FFIN	Wed, May 2, 2001	4.56	4.56	4.50	4.51
1572	NASDAQ	FFIN	Tue, May 1, 2001	4.51	4.58	4.50	4.51
1571	NASDAQ	FFIN	Mon, Apr 30, 2001	4.67	4.77	4.50	4.58
1570	NASDAQ	FFIN	Fri, Apr 27, 2001	4.70	4.82	4.59	4.77
1569	NASDAQ	FFIN	Thu, Apr 26, 2001	4.44	4.74	4.37	4.62
1568	NASDAQ	FFIN	Wed, Apr 25, 2001	4.26	4.44	4.26	4.44
1567	NASDAQ	FFIN	Tue, Apr 24, 2001	4.16	4.23	4.16	4.23
1566	NASDAQ	FFIN	Mon, Apr 23, 2001	4.16	4.22	4.16	4.22
1565	NASDAQ	FFIN	Fri, Apr 20, 2001	4.09	4.27	4.07	4.27
1564	NASDAQ	FFIN	Thu, Apr 19, 2001	4.08	4.13	4.04	4.08
1563	NASDAQ	FFIN	Wed, Apr 18, 2001	4.06	4.10	4.06	4.10
1562	NASDAQ	FFIN	Tue, Apr 17, 2001	3.91	4.07	3.91	4.05
1561	NASDAQ	FFIN	Mon, Apr 16, 2001	3.99	4.02	3.96	4.02
1560	NASDAQ	FFIN	Thu, Apr 12, 2001	3.86	4.01	3.86	4.01
1559	NASDAQ	FFIN	Wed, Apr 11, 2001	3.89	3.95	3.89	3.95
1558	NASDAQ	FFIN	Tue, Apr 10, 2001	3.99	4.08	3.99	4.08
1557	NASDAQ	FFIN	Mon, Apr 9, 2001	4.02	4.14	3.75	3.87
1556	NASDAQ	FFIN	Fri, Apr 6, 2001	4.08	4.14	4.01	4.01
1555	NASDAQ	FFIN	Thu, Apr 5, 2001	3.93	4.13	3.93	4.08
1554	NASDAQ	FFIN	Wed, Apr 4, 2001	3.93	3.93	3.87	3.88
1553	NASDAQ	FFIN	Tue, Apr 3, 2001	3.80	4.03	3.80	3.98
1552	NASDAQ	FFIN	Mon, Apr 2, 2001	3.87	3.87	3.80	3.81
1551	NASDAQ	FFIN	Fri, Mar 30, 2001	3.96	3.99	3.85	3.99
1550	NASDAQ	FFIN	Thu, Mar 29, 2001	3.91	4.00	3.90	4.00
1549	NASDAQ	FFIN	Wed, Mar 28, 2001	3.98	3.99	3.92	3.92
1548	NASDAQ	FFIN	Tue, Mar 27, 2001	3.93	3.98	3.93	3.98
1547	NASDAQ	FFIN	Mon, Mar 26, 2001	3.95	3.99	3.87	3.93
1546	NASDAQ	FFIN	Fri, Mar 23, 2001	3.99	3.99	3.90	3.90
1545	NASDAQ	FFIN	Thu, Mar 22, 2001	3.81	3.96	3.77	3.96
1544	NASDAQ	FFIN	Wed, Mar 21, 2001	3.81	3.87	3.81	3.87
1543	NASDAQ	FFIN	Tue, Mar 20, 2001	3.89	3.90	3.78	3.78
1542	NASDAQ	FFIN	Mon, Mar 19, 2001	3.77	3.89	3.77	3.88
1541	NASDAQ	FFIN	Fri, Mar 16, 2001	3.87	3.87	3.72	3.81
1540	NASDAQ	FFIN	Thu, Mar 15, 2001	3.81	3.86	3.75	3.83
1539	NASDAQ	FFIN	Wed, Mar 14, 2001	3.93	3.96	3.87	3.87
1538	NASDAQ	FFIN	Tue, Mar 13, 2001	3.84	3.96	3.77	3.96
1537	NASDAQ	FFIN	Mon, Mar 12, 2001	3.80	3.89	3.77	3.77
1536	NASDAQ	FFIN	Fri, Mar 9, 2001	3.80	3.96	3.80	3.89
1535	NASDAQ	FFIN	Thu, Mar 8, 2001	3.85	3.86	3.85	3.85
1534	NASDAQ	FFIN	Wed, Mar 7, 2001	3.91	3.96	3.87	3.87
1533	NASDAQ	FFIN	Tue, Mar 6, 2001	3.94	3.94	3.92	3.93
1532	NASDAQ	FFIN	Mon, Mar 5, 2001	3.93	3.95	3.87	3.89
1531	NASDAQ	FFIN	Fri, Mar 2, 2001	3.99	3.99	3.81	3.89
1530	NASDAQ	FFIN	Thu, Mar 1, 2001	4.01	4.01	3.89	3.89
1529	NASDAQ	FFIN	Wed, Feb 28, 2001	3.95	4.00	3.93	3.93
1528	NASDAQ	FFIN	Tue, Feb 27, 2001	3.95	3.99	3.95	3.97
1527	NASDAQ	FFIN	Mon, Feb 26, 2001	3.96	4.04	3.96	3.98
1526	NASDAQ	FFIN	Fri, Feb 23, 2001	3.99	4.04	3.98	4.02
1525	NASDAQ	FFIN	Thu, Feb 22, 2001	3.96	3.99	3.96	3.97
1524	NASDAQ	FFIN	Wed, Feb 21, 2001	3.95	3.99	3.95	3.97
1523	NASDAQ	FFIN	Tue, Feb 20, 2001	3.96	4.01	3.96	3.96
1522	NASDAQ	FFIN	Fri, Feb 16, 2001	4.04	4.04	3.96	3.96
1521	NASDAQ	FFIN	Thu, Feb 15, 2001	3.99	4.04	3.97	3.98
1520	NASDAQ	FFIN	Wed, Feb 14, 2001	3.99	4.01	3.96	3.99
1519	NASDAQ	FFIN	Tue, Feb 13, 2001	4.04	4.05	4.00	4.01
1518	NASDAQ	FFIN	Mon, Feb 12, 2001	3.96	4.05	3.96	4.04
1517	NASDAQ	FFIN	Fri, Feb 9, 2001	3.98	3.98	3.93	3.96
1516	NASDAQ	FFIN	Thu, Feb 8, 2001	3.98	3.98	3.93	3.93
1515	NASDAQ	FFIN	Wed, Feb 7, 2001	3.99	4.01	3.96	3.99
1514	NASDAQ	FFIN	Tue, Feb 6, 2001	3.99	4.02	3.99	4.01
1513	NASDAQ	FFIN	Mon, Feb 5, 2001	3.99	4.02	3.99	3.99
1512	NASDAQ	FFIN	Fri, Feb 2, 2001	3.99	4.03	3.99	3.99
1511	NASDAQ	FFIN	Thu, Feb 1, 2001	3.99	4.05	3.99	4.00
1510	NASDAQ	FFIN	Wed, Jan 31, 2001	4.04	4.07	3.99	4.07
1509	NASDAQ	FFIN	Tue, Jan 30, 2001	3.96	4.05	3.96	4.02
1508	NASDAQ	FFIN	Mon, Jan 29, 2001	3.98	4.00	3.96	3.97
1507	NASDAQ	FFIN	Fri, Jan 26, 2001	3.96	4.00	3.96	3.98
1506	NASDAQ	FFIN	Thu, Jan 25, 2001	3.95	4.01	3.95	3.96
1505	NASDAQ	FFIN	Wed, Jan 24, 2001	3.99	4.01	3.93	3.96
1504	NASDAQ	FFIN	Tue, Jan 23, 2001	4.07	4.07	3.96	4.02
1503	NASDAQ	FFIN	Mon, Jan 22, 2001	3.96	4.07	3.96	4.06
1502	NASDAQ	FFIN	Fri, Jan 19, 2001	3.98	3.99	3.92	3.99
1501	NASDAQ	FFIN	Thu, Jan 18, 2001	3.93	3.96	3.87	3.92
1500	NASDAQ	FFIN	Wed, Jan 17, 2001	3.81	3.92	3.81	3.90
1499	NASDAQ	FFIN	Tue, Jan 16, 2001	3.81	3.86	3.81	3.84
1498	NASDAQ	FFIN	Fri, Jan 12, 2001	3.80	3.84	3.80	3.83
1497	NASDAQ	FFIN	Thu, Jan 11, 2001	3.83	3.83	3.78	3.80
1496	NASDAQ	FFIN	Wed, Jan 10, 2001	3.54	3.84	3.54	3.83
1495	NASDAQ	FFIN	Tue, Jan 9, 2001	3.54	3.60	3.54	3.60
1494	NASDAQ	FFIN	Mon, Jan 8, 2001	3.66	3.66	3.51	3.54
1493	NASDAQ	FFIN	Fri, Jan 5, 2001	3.84	3.84	3.67	3.68
1492	NASDAQ	FFIN	Thu, Jan 4, 2001	3.84	3.84	3.72	3.72
1491	NASDAQ	FFIN	Wed, Jan 3, 2001	3.69	3.86	3.60	3.86
1490	NASDAQ	FFIN	Tue, Jan 2, 2001	3.79	3.80	3.69	3.69
1489	NASDAQ	FFIN	Fri, Dec 29, 2000	3.86	3.86	3.77	3.77
1488	NASDAQ	FFIN	Thu, Dec 28, 2000	3.79	3.86	3.73	3.86
1487	NASDAQ	FFIN	Wed, Dec 27, 2000	3.84	3.84	3.80	3.80
1486	NASDAQ	FFIN	Tue, Dec 26, 2000	3.80	3.84	3.80	3.80
1485	NASDAQ	FFIN	Fri, Dec 22, 2000	3.77	3.83	3.75	3.82
1484	NASDAQ	FFIN	Thu, Dec 21, 2000	3.75	3.75	3.66	3.68
1483	NASDAQ	FFIN	Wed, Dec 20, 2000	3.77	3.77	3.63	3.63
1482	NASDAQ	FFIN	Tue, Dec 19, 2000	3.78	3.80	3.72	3.75
1481	NASDAQ	FFIN	Mon, Dec 18, 2000	3.74	3.77	3.74	3.76
1480	NASDAQ	FFIN	Fri, Dec 15, 2000	3.81	3.81	3.66	3.66
1479	NASDAQ	FFIN	Thu, Dec 14, 2000	3.78	3.82	3.78	3.82
1478	NASDAQ	FFIN	Wed, Dec 13, 2000	3.78	3.78	3.75	3.75
1477	NASDAQ	FFIN	Tue, Dec 12, 2000	3.75	3.79	3.75	3.79
1476	NASDAQ	FFIN	Mon, Dec 11, 2000	3.79	3.79	3.75	3.79
1475	NASDAQ	FFIN	Fri, Dec 8, 2000	3.80	3.80	3.74	3.79
1474	NASDAQ	FFIN	Thu, Dec 7, 2000	3.79	3.79	3.72	3.77
1473	NASDAQ	FFIN	Wed, Dec 6, 2000	3.78	3.82	3.75	3.78
1472	NASDAQ	FFIN	Tue, Dec 5, 2000	3.83	3.83	3.82	3.83
1471	NASDAQ	FFIN	Mon, Dec 4, 2000	3.83	3.83	3.75	3.76
1470	NASDAQ	FFIN	Fri, Dec 1, 2000	3.80	3.84	3.77	3.84
1469	NASDAQ	FFIN	Thu, Nov 30, 2000	3.83	3.84	3.75	3.75
1468	NASDAQ	FFIN	Wed, Nov 29, 2000	3.80	3.83	3.80	3.83
1467	NASDAQ	FFIN	Tue, Nov 28, 2000	3.83	3.84	3.78	3.78
1466	NASDAQ	FFIN	Mon, Nov 27, 2000	3.80	3.84	3.80	3.80
1465	NASDAQ	FFIN	Fri, Nov 24, 2000	3.83	3.84	3.83	3.84
1464	NASDAQ	FFIN	Wed, Nov 22, 2000	3.83	3.83	3.77	3.83
1463	NASDAQ	FFIN	Tue, Nov 21, 2000	3.78	3.83	3.78	3.80
1462	NASDAQ	FFIN	Mon, Nov 20, 2000	3.75	3.83	3.74	3.81
1461	NASDAQ	FFIN	Fri, Nov 17, 2000	3.80	3.81	3.72	3.78
1460	NASDAQ	FFIN	Thu, Nov 16, 2000	3.80	3.81	3.74	3.78
1459	NASDAQ	FFIN	Wed, Nov 15, 2000	3.78	3.83	3.78	3.80
1458	NASDAQ	FFIN	Tue, Nov 14, 2000	3.72	3.78	3.72	3.78
1457	NASDAQ	FFIN	Mon, Nov 13, 2000	3.66	3.74	3.66	3.74
1456	NASDAQ	FFIN	Fri, Nov 10, 2000	3.70	3.71	3.66	3.71
1455	NASDAQ	FFIN	Thu, Nov 9, 2000	3.68	3.83	3.68	3.72
1454	NASDAQ	FFIN	Wed, Nov 8, 2000	3.74	3.78	3.68	3.68
1453	NASDAQ	FFIN	Tue, Nov 7, 2000	3.75	3.75	3.66	3.74
1452	NASDAQ	FFIN	Mon, Nov 6, 2000	3.69	3.69	3.69	3.69
1451	NASDAQ	FFIN	Fri, Nov 3, 2000	3.68	3.73	3.68	3.73
1450	NASDAQ	FFIN	Thu, Nov 2, 2000	3.72	3.75	3.68	3.75
1449	NASDAQ	FFIN	Wed, Nov 1, 2000	3.69	3.72	3.69	3.72
1448	NASDAQ	FFIN	Tue, Oct 31, 2000	3.72	3.72	3.62	3.69
1447	NASDAQ	FFIN	Mon, Oct 30, 2000	3.62	3.71	3.60	3.67
1446	NASDAQ	FFIN	Fri, Oct 27, 2000	3.57	3.57	3.56	3.56
1445	NASDAQ	FFIN	Thu, Oct 26, 2000	3.65	3.65	3.59	3.60
1444	NASDAQ	FFIN	Wed, Oct 25, 2000	3.65	3.72	3.65	3.65
1443	NASDAQ	FFIN	Tue, Oct 24, 2000	3.69	3.69	3.65	3.65
1442	NASDAQ	FFIN	Mon, Oct 23, 2000	3.72	3.72	3.69	3.72
1441	NASDAQ	FFIN	Fri, Oct 20, 2000	3.74	3.75	3.71	3.75
1440	NASDAQ	FFIN	Thu, Oct 19, 2000	3.63	3.72	3.60	3.71
1439	NASDAQ	FFIN	Wed, Oct 18, 2000	3.57	3.66	3.57	3.66
1438	NASDAQ	FFIN	Tue, Oct 17, 2000	3.63	3.63	3.57	3.59
1437	NASDAQ	FFIN	Mon, Oct 16, 2000	3.54	3.57	3.53	3.54
1436	NASDAQ	FFIN	Fri, Oct 13, 2000	3.59	3.66	3.59	3.65
1435	NASDAQ	FFIN	Thu, Oct 12, 2000	3.54	3.54	3.42	3.42
1434	NASDAQ	FFIN	Wed, Oct 11, 2000	3.66	3.69	3.56	3.59
1433	NASDAQ	FFIN	Tue, Oct 10, 2000	3.69	3.71	3.68	3.68
1432	NASDAQ	FFIN	Mon, Oct 9, 2000	3.78	3.78	3.69	3.71
1431	NASDAQ	FFIN	Fri, Oct 6, 2000	3.77	3.77	3.69	3.69
1430	NASDAQ	FFIN	Thu, Oct 5, 2000	3.75	3.78	3.72	3.74
1429	NASDAQ	FFIN	Wed, Oct 4, 2000	3.74	3.86	3.69	3.86
1428	NASDAQ	FFIN	Tue, Oct 3, 2000	3.80	3.84	3.71	3.71
1427	NASDAQ	FFIN	Mon, Oct 2, 2000	3.82	3.84	3.78	3.79
1426	NASDAQ	FFIN	Fri, Sep 29, 2000	3.87	3.87	3.81	3.85
1425	NASDAQ	FFIN	Thu, Sep 28, 2000	3.80	3.86	3.79	3.86
1424	NASDAQ	FFIN	Wed, Sep 27, 2000	3.80	3.83	3.78	3.83
1423	NASDAQ	FFIN	Tue, Sep 26, 2000	3.80	3.83	3.80	3.83
1422	NASDAQ	FFIN	Mon, Sep 25, 2000	3.86	3.86	3.80	3.81
1421	NASDAQ	FFIN	Fri, Sep 22, 2000	3.78	3.87	3.78	3.87
1420	NASDAQ	FFIN	Thu, Sep 21, 2000	3.81	3.85	3.78	3.83
1419	NASDAQ	FFIN	Wed, Sep 20, 2000	3.80	3.86	3.79	3.80
1418	NASDAQ	FFIN	Tue, Sep 19, 2000	3.78	3.86	3.78	3.86
1417	NASDAQ	FFIN	Mon, Sep 18, 2000	3.83	3.83	3.77	3.78
1416	NASDAQ	FFIN	Fri, Sep 15, 2000	3.83	3.84	3.82	3.83
1415	NASDAQ	FFIN	Thu, Sep 14, 2000	3.82	3.92	3.82	3.86
1414	NASDAQ	FFIN	Wed, Sep 13, 2000	3.82	3.87	3.82	3.87
1413	NASDAQ	FFIN	Tue, Sep 12, 2000	3.84	3.89	3.81	3.84
1412	NASDAQ	FFIN	Mon, Sep 11, 2000	3.62	3.87	3.62	3.87
1411	NASDAQ	FFIN	Fri, Sep 8, 2000	3.74	3.74	3.60	3.60
1410	NASDAQ	FFIN	Thu, Sep 7, 2000	3.78	3.84	3.65	3.78
1409	NASDAQ	FFIN	Wed, Sep 6, 2000	3.72	3.87	3.71	3.87
1408	NASDAQ	FFIN	Tue, Sep 5, 2000	3.74	3.83	3.66	3.78
1407	NASDAQ	FFIN	Fri, Sep 1, 2000	3.84	3.86	3.75	3.83
1406	NASDAQ	FFIN	Thu, Aug 31, 2000	3.81	3.90	3.81	3.84
1405	NASDAQ	FFIN	Wed, Aug 30, 2000	3.80	3.84	3.78	3.84
1404	NASDAQ	FFIN	Tue, Aug 29, 2000	3.78	3.80	3.78	3.80
1403	NASDAQ	FFIN	Mon, Aug 28, 2000	3.72	3.80	3.72	3.80
1402	NASDAQ	FFIN	Fri, Aug 25, 2000	3.72	3.75	3.72	3.75
1401	NASDAQ	FFIN	Thu, Aug 24, 2000	3.66	3.77	3.63	3.72
1400	NASDAQ	FFIN	Wed, Aug 23, 2000	3.71	3.71	3.65	3.65
1399	NASDAQ	FFIN	Tue, Aug 22, 2000	3.66	3.71	3.66	3.68
1398	NASDAQ	FFIN	Mon, Aug 21, 2000	3.65	3.69	3.65	3.69
1397	NASDAQ	FFIN	Fri, Aug 18, 2000	3.68	3.68	3.65	3.65
1396	NASDAQ	FFIN	Thu, Aug 17, 2000	3.62	3.67	3.62	3.66
1395	NASDAQ	FFIN	Wed, Aug 16, 2000	3.63	3.64	3.62	3.64
1394	NASDAQ	FFIN	Tue, Aug 15, 2000	3.64	3.65	3.62	3.62
1393	NASDAQ	FFIN	Mon, Aug 14, 2000	3.60	3.63	3.59	3.63
1392	NASDAQ	FFIN	Fri, Aug 11, 2000	3.53	3.60	3.53	3.60
1391	NASDAQ	FFIN	Thu, Aug 10, 2000	3.55	3.56	3.50	3.53
1390	NASDAQ	FFIN	Wed, Aug 9, 2000	3.49	3.57	3.47	3.51
1389	NASDAQ	FFIN	Tue, Aug 8, 2000	3.49	3.54	3.49	3.49
1388	NASDAQ	FFIN	Mon, Aug 7, 2000	3.47	3.51	3.47	3.48
1387	NASDAQ	FFIN	Fri, Aug 4, 2000	3.47	3.49	3.47	3.49
1386	NASDAQ	FFIN	Thu, Aug 3, 2000	3.47	3.48	3.47	3.47
1385	NASDAQ	FFIN	Wed, Aug 2, 2000	3.47	3.48	3.47	3.48
1384	NASDAQ	FFIN	Tue, Aug 1, 2000	3.48	3.50	3.45	3.45
1383	NASDAQ	FFIN	Mon, Jul 31, 2000	3.39	3.48	3.37	3.48
1382	NASDAQ	FFIN	Fri, Jul 28, 2000	3.36	3.43	3.36	3.43
1381	NASDAQ	FFIN	Thu, Jul 27, 2000	3.36	3.36	3.30	3.33
1380	NASDAQ	FFIN	Wed, Jul 26, 2000	3.36	3.36	3.27	3.36
1379	NASDAQ	FFIN	Tue, Jul 25, 2000	3.33	3.36	3.27	3.36
1378	NASDAQ	FFIN	Mon, Jul 24, 2000	3.32	3.35	3.27	3.30
1377	NASDAQ	FFIN	Fri, Jul 21, 2000	3.39	3.42	3.32	3.32
1376	NASDAQ	FFIN	Thu, Jul 20, 2000	3.29	3.42	3.29	3.42
1375	NASDAQ	FFIN	Wed, Jul 19, 2000	3.33	3.36	3.29	3.29
1374	NASDAQ	FFIN	Tue, Jul 18, 2000	3.33	3.35	3.33	3.33
1373	NASDAQ	FFIN	Mon, Jul 17, 2000	3.41	3.41	3.36	3.41
1372	NASDAQ	FFIN	Fri, Jul 14, 2000	3.36	3.42	3.36	3.42
1371	NASDAQ	FFIN	Thu, Jul 13, 2000	3.33	3.36	3.27	3.36
1370	NASDAQ	FFIN	Wed, Jul 12, 2000	3.36	3.36	3.27	3.32
1369	NASDAQ	FFIN	Tue, Jul 11, 2000	3.33	3.33	3.27	3.27
1368	NASDAQ	FFIN	Mon, Jul 10, 2000	3.29	3.29	3.29	3.29
1367	NASDAQ	FFIN	Fri, Jul 7, 2000	3.26	3.33	3.21	3.33
1366	NASDAQ	FFIN	Thu, Jul 6, 2000	3.33	3.33	3.21	3.27
1365	NASDAQ	FFIN	Wed, Jul 5, 2000	3.33	3.33	3.21	3.21
1364	NASDAQ	FFIN	Mon, Jul 3, 2000	3.30	3.30	3.21	3.21
1363	NASDAQ	FFIN	Fri, Jun 30, 2000	3.32	3.33	3.24	3.30
1362	NASDAQ	FFIN	Thu, Jun 29, 2000	3.29	3.29	3.23	3.24
1361	NASDAQ	FFIN	Wed, Jun 28, 2000	3.30	3.32	3.26	3.26
1360	NASDAQ	FFIN	Tue, Jun 27, 2000	3.32	3.32	3.23	3.23
1359	NASDAQ	FFIN	Mon, Jun 26, 2000	3.27	3.32	3.12	3.32
1358	NASDAQ	FFIN	Fri, Jun 23, 2000	3.18	3.33	3.15	3.33
1357	NASDAQ	FFIN	Thu, Jun 22, 2000	3.17	3.17	3.17	3.17
1356	NASDAQ	FFIN	Wed, Jun 21, 2000	3.18	3.24	3.17	3.24
1355	NASDAQ	FFIN	Tue, Jun 20, 2000	3.24	3.24	3.17	3.17
1354	NASDAQ	FFIN	Mon, Jun 19, 2000	3.21	3.24	3.17	3.24
1353	NASDAQ	FFIN	Fri, Jun 16, 2000	3.32	3.33	3.27	3.27
1352	NASDAQ	FFIN	Thu, Jun 15, 2000	3.36	3.36	3.18	3.32
1351	NASDAQ	FFIN	Wed, Jun 14, 2000	3.27	3.27	3.27	3.27
1350	NASDAQ	FFIN	Tue, Jun 13, 2000	3.29	3.38	3.29	3.36
1349	NASDAQ	FFIN	Mon, Jun 12, 2000	3.27	3.38	3.27	3.38
1348	NASDAQ	FFIN	Fri, Jun 9, 2000	3.30	3.36	3.24	3.36
1347	NASDAQ	FFIN	Thu, Jun 8, 2000	3.30	3.36	3.30	3.35
1346	NASDAQ	FFIN	Wed, Jun 7, 2000	3.29	3.30	3.29	3.29
1345	NASDAQ	FFIN	Tue, Jun 6, 2000	3.38	3.39	3.29	3.29
1344	NASDAQ	FFIN	Mon, Jun 5, 2000	3.30	3.38	3.30	3.38
1343	NASDAQ	FFIN	Fri, Jun 2, 2000	3.33	3.33	3.29	3.30
1342	NASDAQ	FFIN	Thu, Jun 1, 2000	3.30	3.42	3.30	3.42
1341	NASDAQ	FFIN	Wed, May 31, 2000	3.42	3.51	3.36	3.51
1340	NASDAQ	FFIN	Tue, May 30, 2000	3.42	3.42	3.30	3.42
1339	NASDAQ	FFIN	Fri, May 26, 2000	3.42	3.42	3.42	3.42
1338	NASDAQ	FFIN	Thu, May 25, 2000	3.42	3.42	3.27	3.27
1337	NASDAQ	FFIN	Wed, May 24, 2000	3.36	3.42	3.30	3.42
1336	NASDAQ	FFIN	Tue, May 23, 2000	3.41	3.42	3.26	3.39
1335	NASDAQ	FFIN	Mon, May 22, 2000	3.36	3.39	3.27	3.39
1334	NASDAQ	FFIN	Fri, May 19, 2000	3.29	3.36	3.29	3.36
1333	NASDAQ	FFIN	Thu, May 18, 2000	3.34	3.36	3.34	3.34
1332	NASDAQ	FFIN	Wed, May 17, 2000	3.27	3.39	3.27	3.29
1331	NASDAQ	FFIN	Tue, May 16, 2000	3.38	3.39	3.32	3.39
1330	NASDAQ	FFIN	Mon, May 15, 2000	3.27	3.39	3.27	3.39
1329	NASDAQ	FFIN	Fri, May 12, 2000	3.39	3.39	3.27	3.27
1328	NASDAQ	FFIN	Thu, May 11, 2000	3.39	3.39	3.39	3.39
1327	NASDAQ	FFIN	Wed, May 10, 2000	3.33	3.39	3.33	3.33
1326	NASDAQ	FFIN	Tue, May 9, 2000	3.35	3.39	3.27	3.39
1325	NASDAQ	FFIN	Mon, May 8, 2000	3.39	3.39	3.26	3.26
1324	NASDAQ	FFIN	Fri, May 5, 2000	3.26	3.39	3.26	3.36
1323	NASDAQ	FFIN	Thu, May 4, 2000	3.27	3.39	3.27	3.39
1322	NASDAQ	FFIN	Wed, May 3, 2000	3.30	3.30	3.26	3.27
1321	NASDAQ	FFIN	Tue, May 2, 2000	3.24	3.47	3.23	3.30
1320	NASDAQ	FFIN	Mon, May 1, 2000	3.24	3.26	3.23	3.26
1319	NASDAQ	FFIN	Fri, Apr 28, 2000	3.30	3.30	3.24	3.24
1318	NASDAQ	FFIN	Thu, Apr 27, 2000	3.29	3.33	3.18	3.30
1317	NASDAQ	FFIN	Wed, Apr 26, 2000	3.29	3.29	3.18	3.18
1316	NASDAQ	FFIN	Tue, Apr 25, 2000	3.06	3.27	3.06	3.27
1315	NASDAQ	FFIN	Mon, Apr 24, 2000	3.06	3.17	3.06	3.12
1314	NASDAQ	FFIN	Thu, Apr 20, 2000	3.24	3.32	3.06	3.08
1313	NASDAQ	FFIN	Wed, Apr 19, 2000	3.12	3.32	3.12	3.24
1312	NASDAQ	FFIN	Tue, Apr 18, 2000	3.12	3.33	3.12	3.33
1311	NASDAQ	FFIN	Mon, Apr 17, 2000	3.15	3.24	3.06	3.24
1310	NASDAQ	FFIN	Fri, Apr 14, 2000	3.18	3.18	3.15	3.15
1309	NASDAQ	FFIN	Thu, Apr 13, 2000	3.06	3.30	3.03	3.09
1308	NASDAQ	FFIN	Wed, Apr 12, 2000	3.12	3.12	3.06	3.06
1307	NASDAQ	FFIN	Tue, Apr 11, 2000	3.07	3.12	3.07	3.09
1306	NASDAQ	FFIN	Mon, Apr 10, 2000	3.11	3.11	3.06	3.07
1305	NASDAQ	FFIN	Fri, Apr 7, 2000	3.21	3.21	3.12	3.21
1304	NASDAQ	FFIN	Thu, Apr 6, 2000	3.15	3.24	3.00	3.24
1303	NASDAQ	FFIN	Wed, Apr 5, 2000	3.15	3.15	3.06	3.14
1302	NASDAQ	FFIN	Tue, Apr 4, 2000	3.06	3.15	2.87	3.15
1301	NASDAQ	FFIN	Mon, Apr 3, 2000	3.12	3.14	3.05	3.05
1300	NASDAQ	FFIN	Fri, Mar 31, 2000	3.18	3.18	3.09	3.15
1299	NASDAQ	FFIN	Thu, Mar 30, 2000	3.07	3.15	3.06	3.08
1298	NASDAQ	FFIN	Wed, Mar 29, 2000	3.14	3.14	3.00	3.06
1297	NASDAQ	FFIN	Tue, Mar 28, 2000	3.12	3.15	3.12	3.12
1296	NASDAQ	FFIN	Mon, Mar 27, 2000	3.12	3.15	3.05	3.05
1295	NASDAQ	FFIN	Fri, Mar 24, 2000	3.18	3.18	3.12	3.12
1294	NASDAQ	FFIN	Thu, Mar 23, 2000	3.08	3.18	3.02	3.18
1293	NASDAQ	FFIN	Wed, Mar 22, 2000	3.00	3.18	3.00	3.18
1292	NASDAQ	FFIN	Tue, Mar 21, 2000	3.00	3.24	3.00	3.06
1291	NASDAQ	FFIN	Mon, Mar 20, 2000	3.33	3.36	3.00	3.00
1290	NASDAQ	FFIN	Fri, Mar 17, 2000	3.01	3.42	3.01	3.42
1289	NASDAQ	FFIN	Thu, Mar 16, 2000	3.00	3.12	3.00	3.09
1288	NASDAQ	FFIN	Wed, Mar 15, 2000	3.00	3.12	2.99	3.09
1287	NASDAQ	FFIN	Tue, Mar 14, 2000	3.12	3.12	3.00	3.00
1286	NASDAQ	FFIN	Mon, Mar 13, 2000	3.18	3.18	2.97	3.02
1285	NASDAQ	FFIN	Fri, Mar 10, 2000	3.21	3.21	3.03	3.03
1284	NASDAQ	FFIN	Thu, Mar 9, 2000	3.12	3.21	3.12	3.21
1283	NASDAQ	FFIN	Wed, Mar 8, 2000	3.18	3.21	3.12	3.21
1282	NASDAQ	FFIN	Tue, Mar 7, 2000	3.12	3.18	3.06	3.09
1281	NASDAQ	FFIN	Mon, Mar 6, 2000	3.12	3.24	3.09	3.12
1280	NASDAQ	FFIN	Fri, Mar 3, 2000	3.18	3.24	3.17	3.23
1279	NASDAQ	FFIN	Thu, Mar 2, 2000	3.21	3.23	3.15	3.23
1278	NASDAQ	FFIN	Wed, Mar 1, 2000	3.18	3.18	3.18	3.18
1277	NASDAQ	FFIN	Tue, Feb 29, 2000	3.14	3.17	3.12	3.12
1276	NASDAQ	FFIN	Mon, Feb 28, 2000	3.19	3.19	3.12	3.13
1275	NASDAQ	FFIN	Fri, Feb 25, 2000	3.19	3.30	3.19	3.20
1274	NASDAQ	FFIN	Thu, Feb 24, 2000	3.27	3.27	3.20	3.27
1273	NASDAQ	FFIN	Wed, Feb 23, 2000	3.27	3.36	3.18	3.36
1272	NASDAQ	FFIN	Tue, Feb 22, 2000	3.24	3.42	3.24	3.42
1271	NASDAQ	FFIN	Fri, Feb 18, 2000	3.42	3.42	3.24	3.42
1270	NASDAQ	FFIN	Thu, Feb 17, 2000	3.27	3.42	3.27	3.42
1269	NASDAQ	FFIN	Wed, Feb 16, 2000	3.36	3.45	3.36	3.42
1268	NASDAQ	FFIN	Tue, Feb 15, 2000	3.42	3.45	3.24	3.45
1267	NASDAQ	FFIN	Mon, Feb 14, 2000	3.24	3.48	3.24	3.42
1266	NASDAQ	FFIN	Fri, Feb 11, 2000	3.36	3.48	3.27	3.48
1265	NASDAQ	FFIN	Thu, Feb 10, 2000	3.42	3.42	3.36	3.36
1264	NASDAQ	FFIN	Wed, Feb 9, 2000	3.48	3.48	3.30	3.36
1263	NASDAQ	FFIN	Tue, Feb 8, 2000	3.47	3.48	3.30	3.48
1262	NASDAQ	FFIN	Mon, Feb 7, 2000	3.35	3.48	3.35	3.48
1261	NASDAQ	FFIN	Fri, Feb 4, 2000	3.26	3.36	3.26	3.36
1260	NASDAQ	FFIN	Thu, Feb 3, 2000	3.21	3.36	3.21	3.36
1259	NASDAQ	FFIN	Wed, Feb 2, 2000	3.24	3.30	3.21	3.26
1258	NASDAQ	FFIN	Tue, Feb 1, 2000	3.36	3.36	3.33	3.33
1257	NASDAQ	FFIN	Mon, Jan 31, 2000	3.41	3.41	3.38	3.38
1256	NASDAQ	FFIN	Fri, Jan 28, 2000	3.41	3.42	3.40	3.41
1255	NASDAQ	FFIN	Thu, Jan 27, 2000	3.47	3.53	3.39	3.41
1254	NASDAQ	FFIN	Wed, Jan 26, 2000	3.38	3.51	3.38	3.48
1253	NASDAQ	FFIN	Tue, Jan 25, 2000	3.48	3.48	3.36	3.38
1252	NASDAQ	FFIN	Mon, Jan 24, 2000	3.48	3.48	3.45	3.48
1251	NASDAQ	FFIN	Fri, Jan 21, 2000	3.44	3.48	3.38	3.41
1250	NASDAQ	FFIN	Thu, Jan 20, 2000	3.48	3.51	3.48	3.51
1249	NASDAQ	FFIN	Wed, Jan 19, 2000	3.48	3.48	3.47	3.47
1248	NASDAQ	FFIN	Tue, Jan 18, 2000	3.48	3.50	3.36	3.48
1247	NASDAQ	FFIN	Fri, Jan 14, 2000	3.48	3.56	3.45	3.56
1246	NASDAQ	FFIN	Thu, Jan 13, 2000	3.56	3.56	3.56	3.56
1245	NASDAQ	FFIN	Wed, Jan 12, 2000	3.36	3.54	3.36	3.48
1244	NASDAQ	FFIN	Tue, Jan 11, 2000	3.33	3.41	3.31	3.40
1243	NASDAQ	FFIN	Mon, Jan 10, 2000	3.42	3.42	3.33	3.33
1242	NASDAQ	FFIN	Fri, Jan 7, 2000	3.41	3.41	3.21	3.41
1241	NASDAQ	FFIN	Thu, Jan 6, 2000	3.48	3.48	3.41	3.41
1240	NASDAQ	FFIN	Wed, Jan 5, 2000	3.51	3.54	3.45	3.54
1239	NASDAQ	FFIN	Tue, Jan 4, 2000	3.57	3.62	3.43	3.62
1238	NASDAQ	FFIN	Mon, Jan 3, 2000	3.60	3.72	3.50	3.57
1237	NASDAQ	FFIN	Fri, Dec 31, 1999	3.50	3.72	3.50	3.69
1236	NASDAQ	FFIN	Thu, Dec 30, 1999	3.58	3.58	3.50	3.58
1235	NASDAQ	FFIN	Wed, Dec 29, 1999	3.54	3.59	3.54	3.58
1234	NASDAQ	FFIN	Tue, Dec 28, 1999	3.56	3.60	3.50	3.57
1233	NASDAQ	FFIN	Mon, Dec 27, 1999	3.57	3.60	3.50	3.60
1232	NASDAQ	FFIN	Thu, Dec 23, 1999	3.62	3.63	3.60	3.60
1231	NASDAQ	FFIN	Wed, Dec 22, 1999	3.58	3.65	3.58	3.61
1230	NASDAQ	FFIN	Tue, Dec 21, 1999	3.58	3.61	3.58	3.58
1229	NASDAQ	FFIN	Mon, Dec 20, 1999	3.65	3.65	3.51	3.59
1228	NASDAQ	FFIN	Fri, Dec 17, 1999	3.70	3.70	3.50	3.53
1227	NASDAQ	FFIN	Thu, Dec 16, 1999	3.71	3.71	3.54	3.69
1226	NASDAQ	FFIN	Wed, Dec 15, 1999	3.54	3.72	3.51	3.72
1225	NASDAQ	FFIN	Tue, Dec 14, 1999	3.63	3.63	3.54	3.54
1224	NASDAQ	FFIN	Mon, Dec 13, 1999	3.78	3.78	3.54	3.54
1223	NASDAQ	FFIN	Fri, Dec 10, 1999	3.66	3.66	3.66	3.66
1222	NASDAQ	FFIN	Thu, Dec 9, 1999	3.75	3.78	3.66	3.66
1221	NASDAQ	FFIN	Wed, Dec 8, 1999	3.69	3.69	3.62	3.62
1220	NASDAQ	FFIN	Tue, Dec 7, 1999	3.66	3.75	3.60	3.63
1219	NASDAQ	FFIN	Mon, Dec 6, 1999	3.80	3.81	3.72	3.72
1218	NASDAQ	FFIN	Fri, Dec 3, 1999	3.83	3.84	3.78	3.84
1217	NASDAQ	FFIN	Thu, Dec 2, 1999	3.81	3.84	3.78	3.84
1216	NASDAQ	FFIN	Wed, Dec 1, 1999	3.83	3.83	3.80	3.83
1215	NASDAQ	FFIN	Tue, Nov 30, 1999	3.87	3.87	3.87	3.87
1214	NASDAQ	FFIN	Mon, Nov 29, 1999	3.80	3.87	3.80	3.81
1213	NASDAQ	FFIN	Fri, Nov 26, 1999	3.87	3.87	3.84	3.86
1212	NASDAQ	FFIN	Wed, Nov 24, 1999	3.80	3.84	3.80	3.84
1211	NASDAQ	FFIN	Tue, Nov 23, 1999	3.84	3.92	3.79	3.92
1210	NASDAQ	FFIN	Mon, Nov 22, 1999	3.92	3.93	3.87	3.87
1209	NASDAQ	FFIN	Fri, Nov 19, 1999	3.92	3.92	3.90	3.90
1208	NASDAQ	FFIN	Thu, Nov 18, 1999	3.92	3.96	3.83	3.90
1207	NASDAQ	FFIN	Wed, Nov 17, 1999	3.93	3.96	3.85	3.93
1206	NASDAQ	FFIN	Tue, Nov 16, 1999	3.98	4.01	3.95	3.96
1205	NASDAQ	FFIN	Mon, Nov 15, 1999	3.98	4.02	3.91	4.02
1204	NASDAQ	FFIN	Fri, Nov 12, 1999	3.97	3.97	3.97	3.97
1203	NASDAQ	FFIN	Thu, Nov 11, 1999	3.99	3.99	3.96	3.99
1202	NASDAQ	FFIN	Wed, Nov 10, 1999	3.99	4.08	3.99	4.02
1201	NASDAQ	FFIN	Tue, Nov 9, 1999	3.97	4.02	3.97	4.02
1200	NASDAQ	FFIN	Mon, Nov 8, 1999	3.99	3.99	3.99	3.99
1199	NASDAQ	FFIN	Fri, Nov 5, 1999	4.02	4.02	3.98	3.98
1198	NASDAQ	FFIN	Thu, Nov 4, 1999	4.07	4.07	4.01	4.02
1197	NASDAQ	FFIN	Wed, Nov 3, 1999	4.08	4.08	3.98	4.07
1196	NASDAQ	FFIN	Tue, Nov 2, 1999	4.01	4.05	4.01	4.05
1195	NASDAQ	FFIN	Mon, Nov 1, 1999	4.02	4.08	3.98	4.02
1194	NASDAQ	FFIN	Fri, Oct 29, 1999	4.08	4.08	4.08	4.08
1193	NASDAQ	FFIN	Thu, Oct 28, 1999	4.07	4.08	4.01	4.08
1192	NASDAQ	FFIN	Wed, Oct 27, 1999	4.02	4.07	3.99	4.07
1191	NASDAQ	FFIN	Tue, Oct 26, 1999	4.08	4.08	4.02	4.02
1190	NASDAQ	FFIN	Mon, Oct 25, 1999	3.99	4.13	3.98	4.08
1189	NASDAQ	FFIN	Fri, Oct 22, 1999	3.91	3.95	3.91	3.95
1188	NASDAQ	FFIN	Thu, Oct 21, 1999	3.92	3.95	3.92	3.95
1187	NASDAQ	FFIN	Wed, Oct 20, 1999	3.91	3.91	3.91	3.91
1186	NASDAQ	FFIN	Tue, Oct 19, 1999	3.96	3.96	3.91	3.91
1185	NASDAQ	FFIN	Mon, Oct 18, 1999	3.97	4.02	3.92	4.02
1184	NASDAQ	FFIN	Fri, Oct 15, 1999	3.98	4.02	3.96	4.02
1183	NASDAQ	FFIN	Thu, Oct 14, 1999	3.95	3.96	3.95	3.96
1182	NASDAQ	FFIN	Wed, Oct 13, 1999	4.01	4.01	3.93	4.01
1181	NASDAQ	FFIN	Tue, Oct 12, 1999	3.87	3.87	3.87	3.87
1180	NASDAQ	FFIN	Mon, Oct 11, 1999	3.85	3.85	3.85	3.85
1179	NASDAQ	FFIN	Fri, Oct 8, 1999	3.96	3.99	3.96	3.99
1178	NASDAQ	FFIN	Thu, Oct 7, 1999	3.93	3.93	3.93	3.93
1177	NASDAQ	FFIN	Wed, Oct 6, 1999	3.99	3.99	3.99	3.99
1176	NASDAQ	FFIN	Tue, Oct 5, 1999	4.01	4.05	3.96	4.05
1175	NASDAQ	FFIN	Mon, Oct 4, 1999	4.01	4.01	4.01	4.01
1174	NASDAQ	FFIN	Fri, Oct 1, 1999	3.90	4.01	3.90	4.01
1173	NASDAQ	FFIN	Thu, Sep 30, 1999	3.95	3.99	3.95	3.99
1172	NASDAQ	FFIN	Wed, Sep 29, 1999	3.78	3.96	3.78	3.84
1171	NASDAQ	FFIN	Tue, Sep 28, 1999	3.93	3.93	3.78	3.78
1170	NASDAQ	FFIN	Mon, Sep 27, 1999	3.90	3.90	3.90	3.90
1169	NASDAQ	FFIN	Fri, Sep 24, 1999	3.84	3.84	3.84	3.84
1168	NASDAQ	FFIN	Thu, Sep 23, 1999	3.85	3.85	3.85	3.85
1167	NASDAQ	FFIN	Wed, Sep 22, 1999	3.84	3.84	3.84	3.84
1166	NASDAQ	FFIN	Tue, Sep 21, 1999	3.84	3.84	3.78	3.78
1165	NASDAQ	FFIN	Mon, Sep 20, 1999	3.87	3.87	3.84	3.84
1164	NASDAQ	FFIN	Fri, Sep 17, 1999	3.89	3.92	3.85	3.85
1163	NASDAQ	FFIN	Thu, Sep 16, 1999	3.77	3.92	3.75	3.83
1162	NASDAQ	FFIN	Wed, Sep 15, 1999	3.85	3.85	3.85	3.85
1161	NASDAQ	FFIN	Tue, Sep 14, 1999	3.99	3.99	3.80	3.80
1160	NASDAQ	FFIN	Mon, Sep 13, 1999	4.02	4.02	3.78	3.78
1159	NASDAQ	FFIN	Fri, Sep 10, 1999	3.99	3.99	3.99	3.99
1158	NASDAQ	FFIN	Thu, Sep 9, 1999	3.96	4.01	3.92	3.96
1157	NASDAQ	FFIN	Wed, Sep 8, 1999	3.94	3.98	3.94	3.96
1156	NASDAQ	FFIN	Tue, Sep 7, 1999	3.72	3.94	3.72	3.94
1155	NASDAQ	FFIN	Fri, Sep 3, 1999	3.65	3.66	3.60	3.65
1154	NASDAQ	FFIN	Thu, Sep 2, 1999	3.63	3.63	3.63	3.63
1153	NASDAQ	FFIN	Wed, Sep 1, 1999	3.63	3.66	3.60	3.63
1152	NASDAQ	FFIN	Tue, Aug 31, 1999	3.65	3.71	3.63	3.66
1151	NASDAQ	FFIN	Mon, Aug 30, 1999	3.68	3.72	3.63	3.65
1150	NASDAQ	FFIN	Fri, Aug 27, 1999	3.69	3.69	3.67	3.69
1149	NASDAQ	FFIN	Wed, Aug 25, 1999	3.71	3.72	3.71	3.72
1148	NASDAQ	FFIN	Tue, Aug 24, 1999	3.72	3.72	3.72	3.72
1147	NASDAQ	FFIN	Fri, Aug 20, 1999	3.69	3.72	3.68	3.72
1146	NASDAQ	FFIN	Thu, Aug 19, 1999	3.67	3.71	3.67	3.71
1145	NASDAQ	FFIN	Wed, Aug 18, 1999	3.72	3.75	3.66	3.72
1144	NASDAQ	FFIN	Mon, Aug 16, 1999	3.74	3.83	3.74	3.75
1143	NASDAQ	FFIN	Fri, Aug 13, 1999	3.78	3.78	3.74	3.74
1142	NASDAQ	FFIN	Thu, Aug 12, 1999	3.78	3.78	3.72	3.78
1141	NASDAQ	FFIN	Wed, Aug 11, 1999	3.80	3.80	3.75	3.75
1140	NASDAQ	FFIN	Tue, Aug 10, 1999	3.74	3.75	3.71	3.75
1139	NASDAQ	FFIN	Mon, Aug 9, 1999	3.81	3.84	3.71	3.84
1138	NASDAQ	FFIN	Fri, Aug 6, 1999	3.87	3.87	3.81	3.82
1137	NASDAQ	FFIN	Wed, Aug 4, 1999	3.90	3.93	3.90	3.93
1136	NASDAQ	FFIN	Tue, Aug 3, 1999	4.08	4.08	3.93	4.02
1135	NASDAQ	FFIN	Mon, Aug 2, 1999	4.08	4.08	3.96	4.01
1134	NASDAQ	FFIN	Fri, Jul 30, 1999	4.02	4.08	4.02	4.08
1133	NASDAQ	FFIN	Thu, Jul 29, 1999	3.90	3.91	3.90	3.91
1132	NASDAQ	FFIN	Wed, Jul 28, 1999	4.02	4.02	3.96	3.96
1131	NASDAQ	FFIN	Tue, Jul 27, 1999	3.96	4.08	3.96	4.08
1130	NASDAQ	FFIN	Mon, Jul 26, 1999	4.04	4.08	3.96	4.02
1129	NASDAQ	FFIN	Fri, Jul 23, 1999	3.99	4.08	3.96	3.96
1128	NASDAQ	FFIN	Thu, Jul 22, 1999	3.99	4.02	3.98	4.02
1127	NASDAQ	FFIN	Wed, Jul 21, 1999	4.08	4.08	4.01	4.08
1126	NASDAQ	FFIN	Tue, Jul 20, 1999	4.13	4.14	4.05	4.05
1125	NASDAQ	FFIN	Mon, Jul 19, 1999	4.14	4.17	4.09	4.17
1124	NASDAQ	FFIN	Fri, Jul 16, 1999	4.05	4.14	4.05	4.11
1123	NASDAQ	FFIN	Thu, Jul 15, 1999	3.98	4.13	3.98	4.13
1122	NASDAQ	FFIN	Wed, Jul 14, 1999	3.84	4.07	3.84	4.02
1121	NASDAQ	FFIN	Tue, Jul 13, 1999	3.81	3.92	3.81	3.92
1120	NASDAQ	FFIN	Mon, Jul 12, 1999	3.93	3.95	3.78	3.84
1119	NASDAQ	FFIN	Fri, Jul 9, 1999	3.84	3.90	3.78	3.84
1118	NASDAQ	FFIN	Thu, Jul 8, 1999	3.66	3.74	3.63	3.65
1117	NASDAQ	FFIN	Wed, Jul 7, 1999	3.84	3.84	3.75	3.75
1116	NASDAQ	FFIN	Tue, Jul 6, 1999	3.84	3.86	3.78	3.78
1115	NASDAQ	FFIN	Fri, Jul 2, 1999	3.84	3.84	3.84	3.84
1114	NASDAQ	FFIN	Thu, Jul 1, 1999	3.72	3.78	3.69	3.78
1113	NASDAQ	FFIN	Wed, Jun 30, 1999	3.78	3.84	3.68	3.81
1112	NASDAQ	FFIN	Tue, Jun 29, 1999	3.68	3.71	3.66	3.71
1111	NASDAQ	FFIN	Mon, Jun 28, 1999	3.78	3.78	3.60	3.68
1110	NASDAQ	FFIN	Fri, Jun 25, 1999	3.69	3.73	3.60	3.72
1109	NASDAQ	FFIN	Thu, Jun 24, 1999	3.63	3.69	3.63	3.67
1108	NASDAQ	FFIN	Wed, Jun 23, 1999	3.67	3.68	3.60	3.68
1107	NASDAQ	FFIN	Tue, Jun 22, 1999	3.66	3.66	3.66	3.66
1106	NASDAQ	FFIN	Mon, Jun 21, 1999	3.69	3.71	3.66	3.69
1105	NASDAQ	FFIN	Fri, Jun 18, 1999	3.69	3.69	3.66	3.69
1104	NASDAQ	FFIN	Thu, Jun 17, 1999	3.69	3.71	3.66	3.66
1103	NASDAQ	FFIN	Wed, Jun 16, 1999	3.69	3.72	3.69	3.69
1102	NASDAQ	FFIN	Tue, Jun 15, 1999	3.69	3.69	3.66	3.66
1101	NASDAQ	FFIN	Mon, Jun 14, 1999	3.69	3.69	3.69	3.69
1100	NASDAQ	FFIN	Fri, Jun 11, 1999	3.74	3.74	3.69	3.69
1099	NASDAQ	FFIN	Thu, Jun 10, 1999	3.75	3.75	3.69	3.69
1098	NASDAQ	FFIN	Wed, Jun 9, 1999	3.69	3.72	3.69	3.71
1097	NASDAQ	FFIN	Tue, Jun 8, 1999	3.75	3.75	3.74	3.74
1096	NASDAQ	FFIN	Fri, Jun 4, 1999	3.74	3.74	3.74	3.74
1095	NASDAQ	FFIN	Thu, Jun 3, 1999	3.71	3.71	3.71	3.71
1094	NASDAQ	FFIN	Wed, Jun 2, 1999	3.74	3.74	3.72	3.74
1093	NASDAQ	FFIN	Tue, Jun 1, 1999	3.75	3.75	3.71	3.72
1092	NASDAQ	FFIN	Fri, May 28, 1999	3.71	3.75	3.69	3.75
1091	NASDAQ	FFIN	Thu, May 27, 1999	3.71	3.72	3.71	3.72
1090	NASDAQ	FFIN	Wed, May 26, 1999	3.72	3.72	3.72	3.72
1089	NASDAQ	FFIN	Tue, May 25, 1999	3.75	3.75	3.72	3.74
1088	NASDAQ	FFIN	Mon, May 24, 1999	3.78	3.78	3.75	3.75
1087	NASDAQ	FFIN	Fri, May 21, 1999	3.81	3.90	3.77	3.86
1086	NASDAQ	FFIN	Thu, May 20, 1999	3.72	3.90	3.60	3.81
1085	NASDAQ	FFIN	Wed, May 19, 1999	3.66	3.72	3.66	3.72
1084	NASDAQ	FFIN	Tue, May 18, 1999	3.72	3.72	3.66	3.66
1083	NASDAQ	FFIN	Mon, May 17, 1999	3.78	3.78	3.72	3.72
1082	NASDAQ	FFIN	Fri, May 14, 1999	3.72	3.78	3.71	3.78
1081	NASDAQ	FFIN	Thu, May 13, 1999	3.72	3.72	3.66	3.72
1080	NASDAQ	FFIN	Wed, May 12, 1999	3.72	3.72	3.69	3.69
1079	NASDAQ	FFIN	Tue, May 11, 1999	3.66	3.78	3.61	3.72
1078	NASDAQ	FFIN	Mon, May 10, 1999	3.84	3.87	3.66	3.72
1077	NASDAQ	FFIN	Fri, May 7, 1999	3.81	3.81	3.81	3.81
1076	NASDAQ	FFIN	Thu, May 6, 1999	3.84	3.84	3.75	3.81
1075	NASDAQ	FFIN	Wed, May 5, 1999	3.80	3.80	3.60	3.78
1074	NASDAQ	FFIN	Tue, May 4, 1999	3.86	3.86	3.84	3.84
1073	NASDAQ	FFIN	Mon, May 3, 1999	3.87	3.87	3.84	3.84
1072	NASDAQ	FFIN	Fri, Apr 30, 1999	3.94	3.99	3.87	3.87
1071	NASDAQ	FFIN	Thu, Apr 29, 1999	3.96	4.05	3.84	3.99
1070	NASDAQ	FFIN	Wed, Apr 28, 1999	3.95	3.96	3.95	3.96
1069	NASDAQ	FFIN	Tue, Apr 27, 1999	3.96	3.96	3.96	3.96
1068	NASDAQ	FFIN	Mon, Apr 26, 1999	3.95	4.02	3.87	3.96
1067	NASDAQ	FFIN	Fri, Apr 23, 1999	3.90	3.95	3.90	3.95
1066	NASDAQ	FFIN	Thu, Apr 22, 1999	3.90	3.96	3.80	3.95
1065	NASDAQ	FFIN	Wed, Apr 21, 1999	4.11	4.11	3.90	4.07
1064	NASDAQ	FFIN	Tue, Apr 20, 1999	4.19	4.20	4.14	4.14
1063	NASDAQ	FFIN	Mon, Apr 19, 1999	4.17	4.28	4.16	4.19
1062	NASDAQ	FFIN	Fri, Apr 16, 1999	4.41	4.41	4.11	4.20
1061	NASDAQ	FFIN	Thu, Apr 15, 1999	3.96	4.44	3.96	4.44
1060	NASDAQ	FFIN	Wed, Apr 14, 1999	3.87	3.98	3.87	3.96
1059	NASDAQ	FFIN	Tue, Apr 13, 1999	3.94	3.95	3.93	3.95
1058	NASDAQ	FFIN	Mon, Apr 12, 1999	3.89	3.90	3.89	3.90
1057	NASDAQ	FFIN	Fri, Apr 9, 1999	3.83	3.90	3.83	3.86
1056	NASDAQ	FFIN	Thu, Apr 8, 1999	3.90	3.90	3.81	3.90
1055	NASDAQ	FFIN	Wed, Apr 7, 1999	3.90	3.90	3.86	3.86
1054	NASDAQ	FFIN	Tue, Apr 6, 1999	3.85	3.90	3.84	3.90
1053	NASDAQ	FFIN	Mon, Apr 5, 1999	3.87	3.99	3.84	3.86
1052	NASDAQ	FFIN	Thu, Apr 1, 1999	3.84	3.86	3.84	3.86
1051	NASDAQ	FFIN	Wed, Mar 31, 1999	3.96	3.96	3.87	3.89
1050	NASDAQ	FFIN	Tue, Mar 30, 1999	3.87	3.95	3.87	3.95
1049	NASDAQ	FFIN	Mon, Mar 29, 1999	3.87	3.89	3.87	3.89
1048	NASDAQ	FFIN	Thu, Mar 25, 1999	3.87	3.90	3.87	3.89
1047	NASDAQ	FFIN	Wed, Mar 24, 1999	3.89	3.89	3.87	3.89
1046	NASDAQ	FFIN	Tue, Mar 23, 1999	3.90	3.90	3.87	3.89
1045	NASDAQ	FFIN	Mon, Mar 22, 1999	3.96	3.96	3.90	3.90
1044	NASDAQ	FFIN	Fri, Mar 19, 1999	3.98	3.98	3.93	3.93
1043	NASDAQ	FFIN	Thu, Mar 18, 1999	3.96	4.02	3.93	3.99
1042	NASDAQ	FFIN	Wed, Mar 17, 1999	4.08	4.08	3.96	4.02
1041	NASDAQ	FFIN	Tue, Mar 16, 1999	4.08	4.08	3.96	3.98
1040	NASDAQ	FFIN	Mon, Mar 15, 1999	4.08	4.08	4.08	4.08
1039	NASDAQ	FFIN	Fri, Mar 12, 1999	4.08	4.08	4.02	4.03
1038	NASDAQ	FFIN	Thu, Mar 11, 1999	3.90	4.02	3.90	4.02
1037	NASDAQ	FFIN	Tue, Mar 9, 1999	4.02	4.02	4.01	4.01
1036	NASDAQ	FFIN	Mon, Mar 8, 1999	3.87	4.07	3.84	4.07
1035	NASDAQ	FFIN	Fri, Mar 5, 1999	3.90	4.05	3.84	3.84
1034	NASDAQ	FFIN	Thu, Mar 4, 1999	3.96	3.99	3.84	3.99
1033	NASDAQ	FFIN	Wed, Mar 3, 1999	3.84	3.96	3.84	3.96
1032	NASDAQ	FFIN	Tue, Mar 2, 1999	3.84	3.84	3.75	3.75
1031	NASDAQ	FFIN	Mon, Mar 1, 1999	3.78	3.84	3.78	3.84
1030	NASDAQ	FFIN	Fri, Feb 26, 1999	3.83	3.87	3.83	3.87
1029	NASDAQ	FFIN	Thu, Feb 25, 1999	3.86	3.87	3.81	3.87
1028	NASDAQ	FFIN	Wed, Feb 24, 1999	3.93	3.93	3.87	3.87
1027	NASDAQ	FFIN	Tue, Feb 23, 1999	3.93	3.93	3.93	3.93
1026	NASDAQ	FFIN	Mon, Feb 22, 1999	3.93	3.96	3.93	3.95
1025	NASDAQ	FFIN	Fri, Feb 19, 1999	3.86	4.01	3.86	4.01
1024	NASDAQ	FFIN	Thu, Feb 18, 1999	3.90	4.02	3.87	3.96
1023	NASDAQ	FFIN	Wed, Feb 17, 1999	3.93	3.96	3.93	3.93
1022	NASDAQ	FFIN	Tue, Feb 16, 1999	3.96	3.96	3.95	3.95
1021	NASDAQ	FFIN	Fri, Feb 12, 1999	3.95	3.95	3.92	3.95
1020	NASDAQ	FFIN	Thu, Feb 11, 1999	4.02	4.14	3.99	4.14
1019	NASDAQ	FFIN	Wed, Feb 10, 1999	4.07	4.07	4.07	4.07
1018	NASDAQ	FFIN	Tue, Feb 9, 1999	4.14	4.14	4.14	4.14
1017	NASDAQ	FFIN	Mon, Feb 8, 1999	4.02	4.02	3.98	3.98
1016	NASDAQ	FFIN	Fri, Feb 5, 1999	3.96	4.08	3.96	4.08
1015	NASDAQ	FFIN	Thu, Feb 4, 1999	4.08	4.08	3.96	4.02
1014	NASDAQ	FFIN	Wed, Feb 3, 1999	4.08	4.14	4.05	4.13
1013	NASDAQ	FFIN	Tue, Feb 2, 1999	4.20	4.20	4.13	4.13
1012	NASDAQ	FFIN	Mon, Feb 1, 1999	4.25	4.25	4.14	4.20
1011	NASDAQ	FFIN	Fri, Jan 29, 1999	4.20	4.29	4.16	4.29
1010	NASDAQ	FFIN	Thu, Jan 28, 1999	4.17	4.29	4.17	4.29
1009	NASDAQ	FFIN	Wed, Jan 27, 1999	4.29	4.29	4.20	4.20
1008	NASDAQ	FFIN	Tue, Jan 26, 1999	4.29	4.29	4.20	4.29
1007	NASDAQ	FFIN	Mon, Jan 25, 1999	4.32	4.32	4.17	4.32
1006	NASDAQ	FFIN	Thu, Jan 21, 1999	4.26	4.26	4.23	4.23
1005	NASDAQ	FFIN	Wed, Jan 20, 1999	4.26	4.32	4.26	4.28
1004	NASDAQ	FFIN	Fri, Jan 15, 1999	4.23	4.34	4.23	4.34
1003	NASDAQ	FFIN	Thu, Jan 14, 1999	4.29	4.29	4.23	4.23
1002	NASDAQ	FFIN	Wed, Jan 13, 1999	4.22	4.34	4.22	4.23
1001	NASDAQ	FFIN	Tue, Jan 12, 1999	4.29	4.34	4.22	4.34
1000	NASDAQ	FFIN	Mon, Jan 11, 1999	4.29	4.32	4.26	4.26
999	NASDAQ	FFIN	Fri, Jan 8, 1999	4.32	4.32	4.26	4.26
998	NASDAQ	FFIN	Thu, Jan 7, 1999	4.32	4.32	4.22	4.22
997	NASDAQ	FFIN	Wed, Jan 6, 1999	4.26	4.26	4.26	4.26
996	NASDAQ	FFIN	Tue, Jan 5, 1999	4.20	4.29	4.20	4.23
995	NASDAQ	FFIN	Mon, Jan 4, 1999	4.23	4.26	4.17	4.26
994	NASDAQ	FFIN	Thu, Dec 31, 1998	4.28	4.28	4.13	4.20
993	NASDAQ	FFIN	Tue, Dec 29, 1998	4.32	4.32	4.23	4.32
992	NASDAQ	FFIN	Mon, Dec 28, 1998	4.22	4.32	4.17	4.32
991	NASDAQ	FFIN	Thu, Dec 24, 1998	4.29	4.29	4.29	4.29
990	NASDAQ	FFIN	Wed, Dec 23, 1998	4.22	4.22	4.22	4.22
989	NASDAQ	FFIN	Tue, Dec 22, 1998	4.29	4.29	4.26	4.29
988	NASDAQ	FFIN	Mon, Dec 21, 1998	4.32	4.32	4.31	4.31
987	NASDAQ	FFIN	Fri, Dec 18, 1998	4.20	4.32	4.16	4.28
986	NASDAQ	FFIN	Thu, Dec 17, 1998	4.28	4.35	4.26	4.35
985	NASDAQ	FFIN	Wed, Dec 16, 1998	4.38	4.38	4.38	4.38
984	NASDAQ	FFIN	Tue, Dec 15, 1998	4.32	4.32	4.32	4.32
983	NASDAQ	FFIN	Mon, Dec 14, 1998	4.44	4.44	4.32	4.32
982	NASDAQ	FFIN	Fri, Dec 11, 1998	4.44	4.44	4.44	4.44
981	NASDAQ	FFIN	Thu, Dec 10, 1998	4.35	4.41	4.35	4.41
980	NASDAQ	FFIN	Wed, Dec 9, 1998	4.44	4.44	4.35	4.35
979	NASDAQ	FFIN	Mon, Dec 7, 1998	4.38	4.44	4.35	4.44
978	NASDAQ	FFIN	Thu, Dec 3, 1998	4.44	4.44	4.35	4.35
977	NASDAQ	FFIN	Wed, Dec 2, 1998	4.32	4.44	4.32	4.44
976	NASDAQ	FFIN	Tue, Dec 1, 1998	4.38	4.44	4.38	4.44
975	NASDAQ	FFIN	Mon, Nov 30, 1998	4.38	4.44	4.38	4.44
974	NASDAQ	FFIN	Wed, Nov 25, 1998	4.44	4.44	4.35	4.35
973	NASDAQ	FFIN	Tue, Nov 24, 1998	4.44	4.44	4.44	4.44
972	NASDAQ	FFIN	Mon, Nov 23, 1998	4.35	4.39	4.35	4.35
971	NASDAQ	FFIN	Fri, Nov 20, 1998	4.34	4.44	4.34	4.44
970	NASDAQ	FFIN	Thu, Nov 19, 1998	4.37	4.37	4.37	4.37
969	NASDAQ	FFIN	Tue, Nov 17, 1998	4.32	4.38	4.32	4.38
968	NASDAQ	FFIN	Mon, Nov 16, 1998	4.38	4.44	4.35	4.35
967	NASDAQ	FFIN	Fri, Nov 13, 1998	4.35	4.47	4.35	4.38
966	NASDAQ	FFIN	Thu, Nov 12, 1998	4.44	4.44	4.35	4.35
965	NASDAQ	FFIN	Wed, Nov 11, 1998	4.42	4.42	4.39	4.42
964	NASDAQ	FFIN	Tue, Nov 10, 1998	4.31	4.42	4.31	4.31
963	NASDAQ	FFIN	Mon, Nov 9, 1998	4.28	4.36	4.28	4.36
962	NASDAQ	FFIN	Fri, Nov 6, 1998	4.39	4.39	4.36	4.36
961	NASDAQ	FFIN	Thu, Nov 5, 1998	4.36	4.36	4.35	4.35
960	NASDAQ	FFIN	Wed, Nov 4, 1998	4.25	4.34	4.20	4.34
959	NASDAQ	FFIN	Tue, Nov 3, 1998	4.25	4.25	4.23	4.23
958	NASDAQ	FFIN	Mon, Nov 2, 1998	4.04	4.25	4.04	4.25
957	NASDAQ	FFIN	Fri, Oct 30, 1998	4.15	4.15	3.93	4.15
956	NASDAQ	FFIN	Thu, Oct 29, 1998	3.87	4.10	3.87	4.10
955	NASDAQ	FFIN	Wed, Oct 28, 1998	4.01	4.06	4.01	4.06
954	NASDAQ	FFIN	Tue, Oct 27, 1998	4.05	4.05	4.05	4.05
953	NASDAQ	FFIN	Mon, Oct 26, 1998	4.04	4.05	4.00	4.05
952	NASDAQ	FFIN	Fri, Oct 23, 1998	4.04	4.04	3.93	3.93
951	NASDAQ	FFIN	Thu, Oct 22, 1998	4.02	4.12	4.02	4.12
950	NASDAQ	FFIN	Wed, Oct 21, 1998	4.01	4.01	3.93	3.93
949	NASDAQ	FFIN	Tue, Oct 20, 1998	4.10	4.10	4.05	4.07
948	NASDAQ	FFIN	Mon, Oct 19, 1998	4.12	4.12	4.03	4.03
947	NASDAQ	FFIN	Fri, Oct 16, 1998	3.95	4.15	3.83	4.15
946	NASDAQ	FFIN	Thu, Oct 15, 1998	3.91	3.91	3.91	3.91
945	NASDAQ	FFIN	Wed, Oct 14, 1998	3.83	3.95	3.83	3.95
944	NASDAQ	FFIN	Tue, Oct 13, 1998	3.87	3.95	3.82	3.82
943	NASDAQ	FFIN	Fri, Oct 9, 1998	3.93	4.03	3.93	4.03
942	NASDAQ	FFIN	Thu, Oct 8, 1998	3.93	4.04	3.93	4.04
941	NASDAQ	FFIN	Wed, Oct 7, 1998	3.92	4.04	3.92	4.04
940	NASDAQ	FFIN	Tue, Oct 6, 1998	3.76	4.04	3.76	4.03
939	NASDAQ	FFIN	Mon, Oct 5, 1998	3.82	3.82	3.76	3.76
938	NASDAQ	FFIN	Fri, Oct 2, 1998	3.82	3.90	3.71	3.90
937	NASDAQ	FFIN	Thu, Oct 1, 1998	3.98	3.98	3.89	3.93
936	NASDAQ	FFIN	Wed, Sep 30, 1998	4.06	4.06	3.89	4.02
935	NASDAQ	FFIN	Tue, Sep 29, 1998	4.04	4.04	4.04	4.04
934	NASDAQ	FFIN	Mon, Sep 28, 1998	3.90	3.90	3.90	3.90
933	NASDAQ	FFIN	Fri, Sep 25, 1998	4.04	4.04	3.90	3.98
932	NASDAQ	FFIN	Thu, Sep 24, 1998	4.08	4.08	4.08	4.08
931	NASDAQ	FFIN	Wed, Sep 23, 1998	4.01	4.04	3.91	3.97
930	NASDAQ	FFIN	Tue, Sep 22, 1998	4.06	4.09	4.06	4.07
929	NASDAQ	FFIN	Mon, Sep 21, 1998	3.90	4.02	3.90	4.02
928	NASDAQ	FFIN	Fri, Sep 18, 1998	3.92	4.09	3.91	4.09
927	NASDAQ	FFIN	Thu, Sep 17, 1998	3.82	3.95	3.82	3.90
926	NASDAQ	FFIN	Wed, Sep 16, 1998	3.87	3.87	3.82	3.82
925	NASDAQ	FFIN	Tue, Sep 15, 1998	3.90	3.90	3.79	3.89
924	NASDAQ	FFIN	Mon, Sep 14, 1998	3.95	3.95	3.90	3.90
923	NASDAQ	FFIN	Fri, Sep 11, 1998	4.02	4.02	3.90	3.95
922	NASDAQ	FFIN	Thu, Sep 10, 1998	4.09	4.09	4.01	4.01
921	NASDAQ	FFIN	Wed, Sep 9, 1998	4.10	4.28	3.98	3.98
920	NASDAQ	FFIN	Tue, Sep 8, 1998	4.19	4.28	4.19	4.28
919	NASDAQ	FFIN	Fri, Sep 4, 1998	4.15	4.20	4.15	4.20
918	NASDAQ	FFIN	Thu, Sep 3, 1998	4.20	4.20	4.06	4.12
917	NASDAQ	FFIN	Wed, Sep 2, 1998	4.15	4.17	4.15	4.17
916	NASDAQ	FFIN	Tue, Sep 1, 1998	4.01	4.14	3.93	4.04
915	NASDAQ	FFIN	Mon, Aug 31, 1998	4.09	4.10	4.01	4.10
914	NASDAQ	FFIN	Fri, Aug 28, 1998	4.15	4.15	4.04	4.12
913	NASDAQ	FFIN	Thu, Aug 27, 1998	4.15	4.15	4.09	4.09
912	NASDAQ	FFIN	Wed, Aug 26, 1998	4.09	4.15	4.09	4.15
911	NASDAQ	FFIN	Tue, Aug 25, 1998	4.26	4.31	4.11	4.31
910	NASDAQ	FFIN	Fri, Aug 21, 1998	4.25	4.25	4.17	4.25
909	NASDAQ	FFIN	Thu, Aug 20, 1998	4.28	4.36	4.28	4.36
908	NASDAQ	FFIN	Wed, Aug 19, 1998	4.36	4.36	4.31	4.31
907	NASDAQ	FFIN	Tue, Aug 18, 1998	4.25	4.36	4.25	4.25
906	NASDAQ	FFIN	Mon, Aug 17, 1998	4.25	4.25	4.25	4.25
905	NASDAQ	FFIN	Fri, Aug 14, 1998	4.36	4.36	4.26	4.26
904	NASDAQ	FFIN	Thu, Aug 13, 1998	4.25	4.25	4.25	4.25
903	NASDAQ	FFIN	Wed, Aug 12, 1998	4.31	4.31	4.20	4.25
902	NASDAQ	FFIN	Tue, Aug 11, 1998	4.12	4.34	4.12	4.34
901	NASDAQ	FFIN	Mon, Aug 10, 1998	4.47	4.47	4.36	4.36
900	NASDAQ	FFIN	Fri, Aug 7, 1998	4.43	4.43	4.36	4.36
899	NASDAQ	FFIN	Thu, Aug 6, 1998	4.25	4.42	4.20	4.36
898	NASDAQ	FFIN	Wed, Aug 5, 1998	4.36	4.36	4.15	4.25
897	NASDAQ	FFIN	Tue, Aug 4, 1998	4.40	4.40	4.36	4.36
896	NASDAQ	FFIN	Mon, Aug 3, 1998	4.47	4.47	4.47	4.47
895	NASDAQ	FFIN	Fri, Jul 31, 1998	4.39	4.39	4.32	4.32
894	NASDAQ	FFIN	Wed, Jul 29, 1998	4.58	4.58	4.51	4.51
893	NASDAQ	FFIN	Tue, Jul 28, 1998	4.36	4.43	4.36	4.43
892	NASDAQ	FFIN	Mon, Jul 27, 1998	4.64	4.64	4.33	4.33
891	NASDAQ	FFIN	Fri, Jul 24, 1998	4.36	4.36	4.36	4.36
890	NASDAQ	FFIN	Thu, Jul 23, 1998	4.43	4.43	4.42	4.42
889	NASDAQ	FFIN	Wed, Jul 22, 1998	4.58	4.58	4.47	4.47
888	NASDAQ	FFIN	Tue, Jul 21, 1998	4.58	4.58	4.58	4.58
887	NASDAQ	FFIN	Mon, Jul 20, 1998	4.47	4.64	4.47	4.64
886	NASDAQ	FFIN	Thu, Jul 16, 1998	4.80	4.80	4.47	4.53
885	NASDAQ	FFIN	Wed, Jul 15, 1998	4.75	4.80	4.69	4.80
884	NASDAQ	FFIN	Tue, Jul 14, 1998	4.75	4.80	4.66	4.66
883	NASDAQ	FFIN	Mon, Jul 13, 1998	4.69	4.69	4.69	4.69
882	NASDAQ	FFIN	Fri, Jul 10, 1998	4.69	4.80	4.69	4.69
881	NASDAQ	FFIN	Thu, Jul 9, 1998	4.69	4.69	4.36	4.58
880	NASDAQ	FFIN	Tue, Jul 7, 1998	4.80	4.85	4.69	4.80
879	NASDAQ	FFIN	Mon, Jul 6, 1998	4.77	4.85	4.77	4.80
878	NASDAQ	FFIN	Thu, Jul 2, 1998	4.69	4.75	4.69	4.72
877	NASDAQ	FFIN	Wed, Jul 1, 1998	4.61	4.69	4.47	4.60
876	NASDAQ	FFIN	Tue, Jun 30, 1998	4.64	4.64	4.33	4.47
875	NASDAQ	FFIN	Mon, Jun 29, 1998	4.47	4.58	4.47	4.58
874	NASDAQ	FFIN	Fri, Jun 26, 1998	4.53	4.53	4.47	4.53
873	NASDAQ	FFIN	Thu, Jun 25, 1998	4.53	4.55	4.47	4.47
872	NASDAQ	FFIN	Wed, Jun 24, 1998	4.58	4.60	4.58	4.58
871	NASDAQ	FFIN	Tue, Jun 23, 1998	4.40	4.58	4.40	4.47
870	NASDAQ	FFIN	Mon, Jun 22, 1998	4.37	4.37	4.37	4.37
869	NASDAQ	FFIN	Fri, Jun 19, 1998	4.35	4.35	4.33	4.33
868	NASDAQ	FFIN	Thu, Jun 18, 1998	4.36	4.36	4.36	4.36
867	NASDAQ	FFIN	Wed, Jun 17, 1998	4.36	4.40	4.36	4.38
866	NASDAQ	FFIN	Tue, Jun 16, 1998	4.36	4.36	4.36	4.36
865	NASDAQ	FFIN	Mon, Jun 15, 1998	4.35	4.35	4.35	4.35
864	NASDAQ	FFIN	Thu, Jun 11, 1998	4.35	4.35	4.34	4.34
863	NASDAQ	FFIN	Wed, Jun 10, 1998	4.47	4.47	4.47	4.47
862	NASDAQ	FFIN	Mon, Jun 8, 1998	4.45	4.58	4.45	4.47
861	NASDAQ	FFIN	Thu, Jun 4, 1998	4.36	4.47	4.36	4.37
860	NASDAQ	FFIN	Wed, Jun 3, 1998	4.36	4.37	4.36	4.37
859	NASDAQ	FFIN	Tue, Jun 2, 1998	4.36	4.37	4.36	4.37
858	NASDAQ	FFIN	Mon, Jun 1, 1998	4.45	4.45	4.36	4.36
857	NASDAQ	FFIN	Fri, May 29, 1998	4.49	4.50	4.47	4.47
856	NASDAQ	FFIN	Thu, May 28, 1998	4.45	4.45	4.45	4.45
855	NASDAQ	FFIN	Wed, May 27, 1998	4.48	4.59	4.48	4.50
854	NASDAQ	FFIN	Tue, May 26, 1998	4.48	4.48	4.48	4.48
853	NASDAQ	FFIN	Fri, May 22, 1998	4.47	4.48	4.47	4.48
852	NASDAQ	FFIN	Thu, May 21, 1998	4.58	4.58	4.47	4.47
851	NASDAQ	FFIN	Wed, May 20, 1998	4.47	4.47	4.46	4.47
850	NASDAQ	FFIN	Tue, May 19, 1998	4.58	4.58	4.49	4.49
849	NASDAQ	FFIN	Mon, May 18, 1998	4.50	4.53	4.49	4.53
848	NASDAQ	FFIN	Fri, May 15, 1998	4.47	4.58	4.47	4.49
847	NASDAQ	FFIN	Thu, May 14, 1998	4.53	4.53	4.50	4.50
846	NASDAQ	FFIN	Tue, May 12, 1998	4.50	4.51	4.47	4.47
845	NASDAQ	FFIN	Mon, May 11, 1998	4.47	4.47	4.45	4.45
844	NASDAQ	FFIN	Fri, May 8, 1998	4.41	4.41	4.41	4.41
843	NASDAQ	FFIN	Thu, May 7, 1998	4.39	4.46	4.39	4.41
842	NASDAQ	FFIN	Wed, May 6, 1998	4.48	4.53	4.48	4.53
841	NASDAQ	FFIN	Tue, May 5, 1998	4.68	4.68	4.58	4.58
840	NASDAQ	FFIN	Mon, May 4, 1998	4.49	4.49	4.49	4.49
839	NASDAQ	FFIN	Fri, May 1, 1998	4.63	4.64	4.63	4.63
838	NASDAQ	FFIN	Thu, Apr 30, 1998	4.53	4.63	4.53	4.63
837	NASDAQ	FFIN	Wed, Apr 29, 1998	4.50	4.55	4.50	4.53
836	NASDAQ	FFIN	Tue, Apr 28, 1998	4.55	4.64	4.50	4.50
835	NASDAQ	FFIN	Mon, Apr 27, 1998	4.53	4.55	4.42	4.51
834	NASDAQ	FFIN	Fri, Apr 24, 1998	4.53	4.55	4.41	4.55
833	NASDAQ	FFIN	Thu, Apr 23, 1998	4.47	4.55	4.43	4.55
832	NASDAQ	FFIN	Wed, Apr 22, 1998	4.43	4.53	4.43	4.53
831	NASDAQ	FFIN	Tue, Apr 21, 1998	4.42	4.45	4.42	4.45
830	NASDAQ	FFIN	Mon, Apr 20, 1998	4.42	4.42	4.40	4.40
829	NASDAQ	FFIN	Fri, Apr 17, 1998	4.42	4.42	4.42	4.42
828	NASDAQ	FFIN	Thu, Apr 16, 1998	4.42	4.42	4.36	4.42
827	NASDAQ	FFIN	Wed, Apr 15, 1998	4.36	4.42	4.36	4.36
826	NASDAQ	FFIN	Tue, Apr 14, 1998	4.35	4.40	4.35	4.40
825	NASDAQ	FFIN	Mon, Apr 13, 1998	4.35	4.35	4.28	4.28
824	NASDAQ	FFIN	Wed, Apr 8, 1998	4.31	4.31	4.28	4.30
823	NASDAQ	FFIN	Tue, Apr 7, 1998	4.34	4.42	4.28	4.29
822	NASDAQ	FFIN	Mon, Apr 6, 1998	4.34	4.34	4.27	4.27
821	NASDAQ	FFIN	Fri, Apr 3, 1998	4.36	4.36	4.34	4.35
820	NASDAQ	FFIN	Thu, Apr 2, 1998	4.36	4.42	4.34	4.34
819	NASDAQ	FFIN	Wed, Apr 1, 1998	4.42	4.42	4.37	4.37
818	NASDAQ	FFIN	Tue, Mar 31, 1998	4.40	4.42	4.39	4.39
817	NASDAQ	FFIN	Mon, Mar 30, 1998	4.34	4.42	4.34	4.35
816	NASDAQ	FFIN	Fri, Mar 27, 1998	4.42	4.42	4.42	4.42
815	NASDAQ	FFIN	Thu, Mar 26, 1998	4.36	4.36	4.36	4.36
814	NASDAQ	FFIN	Wed, Mar 25, 1998	4.39	4.42	4.36	4.36
813	NASDAQ	FFIN	Tue, Mar 24, 1998	4.39	4.39	4.39	4.39
812	NASDAQ	FFIN	Mon, Mar 23, 1998	4.40	4.42	4.39	4.42
811	NASDAQ	FFIN	Fri, Mar 20, 1998	4.45	4.45	4.39	4.40
810	NASDAQ	FFIN	Thu, Mar 19, 1998	4.47	4.47	4.39	4.42
809	NASDAQ	FFIN	Wed, Mar 18, 1998	4.40	4.41	4.39	4.39
808	NASDAQ	FFIN	Tue, Mar 17, 1998	4.40	4.40	4.36	4.40
807	NASDAQ	FFIN	Fri, Mar 13, 1998	4.47	4.47	4.42	4.47
806	NASDAQ	FFIN	Thu, Mar 12, 1998	4.42	4.47	4.42	4.47
805	NASDAQ	FFIN	Wed, Mar 11, 1998	4.34	4.42	4.34	4.42
804	NASDAQ	FFIN	Tue, Mar 10, 1998	4.34	4.36	4.34	4.34
803	NASDAQ	FFIN	Mon, Mar 9, 1998	4.42	4.42	4.42	4.42
802	NASDAQ	FFIN	Fri, Mar 6, 1998	4.36	4.40	4.34	4.40
801	NASDAQ	FFIN	Thu, Mar 5, 1998	4.31	4.36	4.31	4.36
800	NASDAQ	FFIN	Wed, Mar 4, 1998	4.25	4.25	4.25	4.25
799	NASDAQ	FFIN	Tue, Mar 3, 1998	4.36	4.42	4.36	4.42
798	NASDAQ	FFIN	Mon, Mar 2, 1998	4.25	4.25	4.23	4.25
797	NASDAQ	FFIN	Fri, Feb 27, 1998	4.36	4.36	4.36	4.36
796	NASDAQ	FFIN	Thu, Feb 26, 1998	4.36	4.36	4.36	4.36
795	NASDAQ	FFIN	Wed, Feb 25, 1998	4.36	4.36	4.31	4.35
794	NASDAQ	FFIN	Tue, Feb 24, 1998	4.36	4.42	4.35	4.42
793	NASDAQ	FFIN	Mon, Feb 23, 1998	4.36	4.36	4.36	4.36
792	NASDAQ	FFIN	Fri, Feb 20, 1998	4.20	4.35	4.20	4.34
791	NASDAQ	FFIN	Thu, Feb 19, 1998	4.36	4.36	4.36	4.36
790	NASDAQ	FFIN	Wed, Feb 18, 1998	4.36	4.36	4.35	4.35
789	NASDAQ	FFIN	Tue, Feb 17, 1998	4.34	4.36	4.34	4.34
788	NASDAQ	FFIN	Fri, Feb 13, 1998	4.28	4.40	4.28	4.36
787	NASDAQ	FFIN	Thu, Feb 12, 1998	4.36	4.42	4.31	4.41
786	NASDAQ	FFIN	Wed, Feb 11, 1998	4.35	4.35	4.31	4.31
785	NASDAQ	FFIN	Tue, Feb 10, 1998	4.28	4.36	4.25	4.36
784	NASDAQ	FFIN	Mon, Feb 9, 1998	4.36	4.47	4.15	4.47
783	NASDAQ	FFIN	Fri, Feb 6, 1998	4.23	4.23	4.23	4.23
782	NASDAQ	FFIN	Thu, Feb 5, 1998	4.36	4.36	4.36	4.36
781	NASDAQ	FFIN	Wed, Feb 4, 1998	4.36	4.36	4.36	4.36
780	NASDAQ	FFIN	Tue, Feb 3, 1998	4.23	4.34	4.23	4.34
779	NASDAQ	FFIN	Mon, Feb 2, 1998	4.28	4.45	4.23	4.23
778	NASDAQ	FFIN	Fri, Jan 30, 1998	4.36	4.36	4.31	4.31
777	NASDAQ	FFIN	Thu, Jan 29, 1998	4.42	4.42	4.24	4.36
776	NASDAQ	FFIN	Wed, Jan 28, 1998	4.42	4.45	4.39	4.42
775	NASDAQ	FFIN	Tue, Jan 27, 1998	4.32	4.42	4.32	4.42
774	NASDAQ	FFIN	Mon, Jan 26, 1998	4.31	4.34	4.31	4.32
773	NASDAQ	FFIN	Fri, Jan 23, 1998	4.36	4.36	4.32	4.32
772	NASDAQ	FFIN	Thu, Jan 22, 1998	4.47	4.47	4.39	4.45
771	NASDAQ	FFIN	Wed, Jan 21, 1998	4.45	4.47	4.36	4.36
770	NASDAQ	FFIN	Tue, Jan 20, 1998	4.61	4.80	4.36	4.42
769	NASDAQ	FFIN	Fri, Jan 16, 1998	4.55	4.55	4.23	4.47
768	NASDAQ	FFIN	Thu, Jan 15, 1998	4.43	4.43	4.42	4.42
767	NASDAQ	FFIN	Wed, Jan 14, 1998	4.42	4.42	4.42	4.42
766	NASDAQ	FFIN	Tue, Jan 13, 1998	4.40	4.45	4.34	4.45
765	NASDAQ	FFIN	Mon, Jan 12, 1998	4.36	4.42	4.36	4.36
764	NASDAQ	FFIN	Fri, Jan 9, 1998	4.58	4.58	4.39	4.50
763	NASDAQ	FFIN	Wed, Jan 7, 1998	4.69	4.69	4.58	4.58
762	NASDAQ	FFIN	Tue, Jan 6, 1998	4.75	4.75	4.66	4.66
761	NASDAQ	FFIN	Mon, Jan 5, 1998	4.72	4.72	4.58	4.58
760	NASDAQ	FFIN	Fri, Jan 2, 1998	4.68	4.75	4.61	4.75
759	NASDAQ	FFIN	Wed, Dec 31, 1997	4.68	4.68	4.68	4.68
758	NASDAQ	FFIN	Tue, Dec 30, 1997	4.61	4.72	4.61	4.69
757	NASDAQ	FFIN	Mon, Dec 29, 1997	4.65	4.65	4.61	4.61
756	NASDAQ	FFIN	Fri, Dec 26, 1997	4.55	4.55	4.55	4.55
755	NASDAQ	FFIN	Tue, Dec 23, 1997	4.64	4.74	4.64	4.74
754	NASDAQ	FFIN	Fri, Dec 19, 1997	4.47	4.47	4.47	4.47
753	NASDAQ	FFIN	Thu, Dec 18, 1997	4.66	4.66	4.47	4.47
752	NASDAQ	FFIN	Wed, Dec 17, 1997	4.54	4.60	4.54	4.60
751	NASDAQ	FFIN	Tue, Dec 16, 1997	4.69	4.69	4.69	4.69
750	NASDAQ	FFIN	Mon, Dec 15, 1997	4.58	4.67	4.58	4.67
749	NASDAQ	FFIN	Fri, Dec 12, 1997	4.61	4.61	4.61	4.61
748	NASDAQ	FFIN	Thu, Dec 11, 1997	4.61	4.61	4.61	4.61
747	NASDAQ	FFIN	Tue, Dec 9, 1997	4.91	4.91	4.58	4.58
746	NASDAQ	FFIN	Mon, Dec 8, 1997	4.75	4.75	4.75	4.75
745	NASDAQ	FFIN	Fri, Dec 5, 1997	4.64	4.75	4.64	4.75
744	NASDAQ	FFIN	Thu, Dec 4, 1997	4.75	4.75	4.75	4.75
743	NASDAQ	FFIN	Wed, Dec 3, 1997	4.75	4.75	4.69	4.75
742	NASDAQ	FFIN	Tue, Dec 2, 1997	4.75	4.75	4.75	4.75
741	NASDAQ	FFIN	Mon, Dec 1, 1997	4.80	4.80	4.80	4.80
740	NASDAQ	FFIN	Fri, Nov 28, 1997	4.80	4.91	4.80	4.91
739	NASDAQ	FFIN	Wed, Nov 26, 1997	4.71	4.71	4.71	4.71
738	NASDAQ	FFIN	Tue, Nov 25, 1997	4.90	4.90	4.70	4.70
737	NASDAQ	FFIN	Mon, Nov 24, 1997	4.90	4.90	4.90	4.90
736	NASDAQ	FFIN	Fri, Nov 21, 1997	4.80	4.91	4.75	4.91
735	NASDAQ	FFIN	Thu, Nov 20, 1997	4.83	4.91	4.76	4.91
734	NASDAQ	FFIN	Wed, Nov 19, 1997	4.96	4.96	4.91	4.96
733	NASDAQ	FFIN	Tue, Nov 18, 1997	4.91	4.96	4.91	4.96
732	NASDAQ	FFIN	Mon, Nov 17, 1997	4.58	4.75	4.58	4.75
731	NASDAQ	FFIN	Fri, Nov 14, 1997	4.91	4.91	4.91	4.91
730	NASDAQ	FFIN	Wed, Nov 12, 1997	4.69	4.69	4.69	4.69
729	NASDAQ	FFIN	Tue, Nov 11, 1997	4.91	4.91	4.91	4.91
728	NASDAQ	FFIN	Mon, Nov 10, 1997	4.58	4.91	4.58	4.80
727	NASDAQ	FFIN	Fri, Nov 7, 1997	4.58	4.64	4.58	4.64
726	NASDAQ	FFIN	Wed, Nov 5, 1997	4.80	4.80	4.61	4.61
725	NASDAQ	FFIN	Tue, Nov 4, 1997	4.77	4.77	4.77	4.77
724	NASDAQ	FFIN	Mon, Nov 3, 1997	4.77	4.79	4.77	4.79
723	NASDAQ	FFIN	Fri, Oct 31, 1997	4.66	4.76	4.66	4.76
722	NASDAQ	FFIN	Thu, Oct 30, 1997	4.58	4.75	4.47	4.64
721	NASDAQ	FFIN	Wed, Oct 29, 1997	4.58	4.80	4.47	4.47
720	NASDAQ	FFIN	Tue, Oct 28, 1997	4.25	4.58	4.20	4.58
719	NASDAQ	FFIN	Mon, Oct 27, 1997	4.69	4.69	4.34	4.36
718	NASDAQ	FFIN	Fri, Oct 24, 1997	4.80	4.80	4.61	4.80
717	NASDAQ	FFIN	Thu, Oct 23, 1997	4.80	4.80	4.53	4.69
716	NASDAQ	FFIN	Wed, Oct 22, 1997	4.80	4.83	4.80	4.83
715	NASDAQ	FFIN	Tue, Oct 21, 1997	4.96	4.96	4.91	4.91
714	NASDAQ	FFIN	Mon, Oct 20, 1997	4.80	4.91	4.77	4.91
713	NASDAQ	FFIN	Fri, Oct 17, 1997	4.66	4.83	4.66	4.83
712	NASDAQ	FFIN	Thu, Oct 16, 1997	4.69	4.80	4.66	4.80
711	NASDAQ	FFIN	Wed, Oct 15, 1997	4.90	4.90	4.83	4.83
710	NASDAQ	FFIN	Tue, Oct 14, 1997	4.85	4.90	4.72	4.72
709	NASDAQ	FFIN	Mon, Oct 13, 1997	4.69	4.83	4.69	4.83
708	NASDAQ	FFIN	Fri, Oct 10, 1997	4.80	4.91	4.80	4.91
707	NASDAQ	FFIN	Wed, Oct 8, 1997	4.80	4.80	4.80	4.80
706	NASDAQ	FFIN	Tue, Oct 7, 1997	4.96	4.96	4.88	4.88
705	NASDAQ	FFIN	Mon, Oct 6, 1997	4.88	4.90	4.80	4.85
704	NASDAQ	FFIN	Fri, Oct 3, 1997	4.96	4.96	4.91	4.91
703	NASDAQ	FFIN	Thu, Oct 2, 1997	4.91	4.91	4.91	4.91
702	NASDAQ	FFIN	Wed, Oct 1, 1997	4.88	4.88	4.88	4.88
701	NASDAQ	FFIN	Tue, Sep 30, 1997	4.80	4.96	4.80	4.96
700	NASDAQ	FFIN	Mon, Sep 29, 1997	4.75	4.91	4.69	4.91
699	NASDAQ	FFIN	Fri, Sep 26, 1997	4.58	4.83	4.58	4.80
698	NASDAQ	FFIN	Thu, Sep 25, 1997	4.72	4.72	4.64	4.64
697	NASDAQ	FFIN	Wed, Sep 24, 1997	4.64	4.64	4.64	4.64
696	NASDAQ	FFIN	Tue, Sep 23, 1997	4.61	4.64	4.61	4.64
695	NASDAQ	FFIN	Mon, Sep 22, 1997	4.72	4.77	4.69	4.72
694	NASDAQ	FFIN	Fri, Sep 19, 1997	4.69	4.69	4.69	4.69
693	NASDAQ	FFIN	Thu, Sep 18, 1997	4.75	4.80	4.75	4.77
692	NASDAQ	FFIN	Wed, Sep 17, 1997	4.85	4.85	4.69	4.69
691	NASDAQ	FFIN	Tue, Sep 16, 1997	4.64	4.80	4.55	4.69
690	NASDAQ	FFIN	Mon, Sep 15, 1997	4.42	4.51	4.42	4.42
689	NASDAQ	FFIN	Fri, Sep 12, 1997	4.55	4.64	4.55	4.58
688	NASDAQ	FFIN	Thu, Sep 11, 1997	4.55	4.55	4.55	4.55
687	NASDAQ	FFIN	Wed, Sep 10, 1997	4.34	4.64	4.34	4.64
686	NASDAQ	FFIN	Tue, Sep 9, 1997	4.36	4.45	4.36	4.45
685	NASDAQ	FFIN	Mon, Sep 8, 1997	4.43	4.43	4.36	4.43
684	NASDAQ	FFIN	Fri, Sep 5, 1997	4.36	4.47	4.36	4.42
683	NASDAQ	FFIN	Thu, Sep 4, 1997	4.42	4.47	4.36	4.42
682	NASDAQ	FFIN	Wed, Sep 3, 1997	4.42	4.42	4.34	4.40
681	NASDAQ	FFIN	Tue, Sep 2, 1997	4.34	4.42	4.34	4.42
680	NASDAQ	FFIN	Fri, Aug 29, 1997	4.42	4.42	4.34	4.34
679	NASDAQ	FFIN	Thu, Aug 28, 1997	4.42	4.42	4.34	4.42
678	NASDAQ	FFIN	Wed, Aug 27, 1997	4.42	4.42	4.34	4.36
677	NASDAQ	FFIN	Tue, Aug 26, 1997	4.34	4.34	4.34	4.34
676	NASDAQ	FFIN	Mon, Aug 25, 1997	4.34	4.40	4.34	4.40
675	NASDAQ	FFIN	Fri, Aug 22, 1997	4.34	4.34	4.34	4.34
674	NASDAQ	FFIN	Thu, Aug 21, 1997	4.42	4.42	4.31	4.40
673	NASDAQ	FFIN	Tue, Aug 19, 1997	4.42	4.42	4.34	4.42
672	NASDAQ	FFIN	Mon, Aug 18, 1997	4.36	4.36	4.36	4.36
671	NASDAQ	FFIN	Fri, Aug 15, 1997	4.31	4.31	4.31	4.31
670	NASDAQ	FFIN	Thu, Aug 14, 1997	4.31	4.31	4.31	4.31
669	NASDAQ	FFIN	Wed, Aug 13, 1997	4.34	4.36	4.34	4.34
668	NASDAQ	FFIN	Tue, Aug 12, 1997	4.36	4.39	4.34	4.34
667	NASDAQ	FFIN	Mon, Aug 11, 1997	4.34	4.39	4.34	4.34
666	NASDAQ	FFIN	Fri, Aug 8, 1997	4.39	4.39	4.34	4.39
665	NASDAQ	FFIN	Thu, Aug 7, 1997	4.34	4.34	4.34	4.34
664	NASDAQ	FFIN	Wed, Aug 6, 1997	4.36	4.36	4.36	4.36
663	NASDAQ	FFIN	Mon, Aug 4, 1997	4.31	4.31	4.31	4.31
662	NASDAQ	FFIN	Fri, Aug 1, 1997	4.31	4.31	4.31	4.31
661	NASDAQ	FFIN	Thu, Jul 31, 1997	4.31	4.42	4.31	4.31
660	NASDAQ	FFIN	Wed, Jul 30, 1997	4.36	4.42	4.36	4.42
659	NASDAQ	FFIN	Tue, Jul 29, 1997	4.42	4.42	4.42	4.42
658	NASDAQ	FFIN	Mon, Jul 28, 1997	4.42	4.42	4.42	4.42
657	NASDAQ	FFIN	Fri, Jul 25, 1997	4.51	4.51	4.36	4.47
656	NASDAQ	FFIN	Thu, Jul 24, 1997	4.51	4.51	4.51	4.51
655	NASDAQ	FFIN	Wed, Jul 23, 1997	4.54	4.54	4.51	4.51
654	NASDAQ	FFIN	Tue, Jul 22, 1997	4.47	4.55	4.47	4.55
653	NASDAQ	FFIN	Mon, Jul 21, 1997	4.58	4.58	4.47	4.47
652	NASDAQ	FFIN	Fri, Jul 18, 1997	4.58	4.58	4.58	4.58
651	NASDAQ	FFIN	Thu, Jul 17, 1997	4.47	4.61	4.47	4.54
650	NASDAQ	FFIN	Wed, Jul 16, 1997	4.55	4.58	4.42	4.42
649	NASDAQ	FFIN	Tue, Jul 15, 1997	4.47	4.61	4.31	4.61
648	NASDAQ	FFIN	Mon, Jul 14, 1997	4.36	4.46	4.36	4.46
647	NASDAQ	FFIN	Fri, Jul 11, 1997	4.61	4.61	4.61	4.61
646	NASDAQ	FFIN	Thu, Jul 10, 1997	4.47	4.53	4.34	4.36
645	NASDAQ	FFIN	Wed, Jul 9, 1997	4.31	4.58	4.31	4.58
644	NASDAQ	FFIN	Tue, Jul 8, 1997	4.28	4.83	4.28	4.55
643	NASDAQ	FFIN	Mon, Jul 7, 1997	4.25	4.47	4.13	4.34
642	NASDAQ	FFIN	Thu, Jul 3, 1997	4.25	4.25	4.25	4.25
641	NASDAQ	FFIN	Wed, Jul 2, 1997	4.19	4.19	4.00	4.00
640	NASDAQ	FFIN	Tue, Jul 1, 1997	4.04	4.06	3.93	3.93
639	NASDAQ	FFIN	Mon, Jun 30, 1997	3.87	4.31	3.87	4.23
638	NASDAQ	FFIN	Fri, Jun 27, 1997	3.98	3.98	3.76	3.98
637	NASDAQ	FFIN	Thu, Jun 26, 1997	3.71	3.93	3.68	3.79
636	NASDAQ	FFIN	Wed, Jun 25, 1997	3.71	3.71	3.71	3.71
635	NASDAQ	FFIN	Tue, Jun 24, 1997	3.52	3.64	3.49	3.60
634	NASDAQ	FFIN	Mon, Jun 23, 1997	3.49	3.55	3.44	3.52
633	NASDAQ	FFIN	Fri, Jun 20, 1997	3.55	3.55	3.49	3.52
632	NASDAQ	FFIN	Thu, Jun 19, 1997	3.52	3.52	3.49	3.52
631	NASDAQ	FFIN	Wed, Jun 18, 1997	3.53	3.53	3.46	3.52
630	NASDAQ	FFIN	Tue, Jun 17, 1997	3.52	3.57	3.49	3.56
629	NASDAQ	FFIN	Mon, Jun 16, 1997	3.52	3.60	3.52	3.60
628	NASDAQ	FFIN	Fri, Jun 13, 1997	3.60	3.60	3.49	3.60
627	NASDAQ	FFIN	Thu, Jun 12, 1997	3.60	3.60	3.55	3.60
626	NASDAQ	FFIN	Wed, Jun 11, 1997	3.60	3.60	3.60	3.60
625	NASDAQ	FFIN	Tue, Jun 10, 1997	3.60	3.60	3.53	3.53
624	NASDAQ	FFIN	Mon, Jun 9, 1997	3.60	3.60	3.60	3.60
623	NASDAQ	FFIN	Fri, Jun 6, 1997	3.60	3.60	3.56	3.56
622	NASDAQ	FFIN	Thu, Jun 5, 1997	3.60	3.60	3.44	3.60
621	NASDAQ	FFIN	Wed, Jun 4, 1997	3.57	3.57	3.46	3.56
620	NASDAQ	FFIN	Tue, Jun 3, 1997	3.38	3.38	3.38	3.38
619	NASDAQ	FFIN	Mon, Jun 2, 1997	3.47	3.56	3.47	3.49
618	NASDAQ	FFIN	Fri, May 30, 1997	3.56	3.56	3.49	3.56
617	NASDAQ	FFIN	Thu, May 29, 1997	3.47	3.47	3.47	3.47
616	NASDAQ	FFIN	Wed, May 28, 1997	3.56	3.56	3.47	3.49
615	NASDAQ	FFIN	Tue, May 27, 1997	3.51	3.51	3.51	3.51
614	NASDAQ	FFIN	Fri, May 23, 1997	3.56	3.56	3.49	3.56
613	NASDAQ	FFIN	Wed, May 21, 1997	3.56	3.56	3.56	3.56
612	NASDAQ	FFIN	Tue, May 20, 1997	3.51	3.53	3.47	3.47
611	NASDAQ	FFIN	Mon, May 19, 1997	3.51	3.58	3.51	3.56
610	NASDAQ	FFIN	Fri, May 16, 1997	3.58	3.58	3.56	3.58
609	NASDAQ	FFIN	Thu, May 15, 1997	3.58	3.58	3.58	3.58
608	NASDAQ	FFIN	Wed, May 14, 1997	3.58	3.60	3.51	3.55
607	NASDAQ	FFIN	Tue, May 13, 1997	3.51	3.56	3.51	3.51
606	NASDAQ	FFIN	Mon, May 12, 1997	3.51	3.58	3.49	3.50
605	NASDAQ	FFIN	Fri, May 9, 1997	3.53	3.58	3.51	3.51
604	NASDAQ	FFIN	Thu, May 8, 1997	3.53	3.53	3.48	3.53
603	NASDAQ	FFIN	Wed, May 7, 1997	3.53	3.53	3.43	3.49
602	NASDAQ	FFIN	Tue, May 6, 1997	3.49	3.53	3.49	3.53
601	NASDAQ	FFIN	Mon, May 5, 1997	3.44	3.53	3.44	3.49
600	NASDAQ	FFIN	Fri, May 2, 1997	3.53	3.53	3.40	3.42
599	NASDAQ	FFIN	Thu, May 1, 1997	3.53	3.53	3.40	3.51
598	NASDAQ	FFIN	Wed, Apr 30, 1997	3.53	3.53	3.40	3.53
597	NASDAQ	FFIN	Tue, Apr 29, 1997	3.50	3.53	3.50	3.51
596	NASDAQ	FFIN	Mon, Apr 28, 1997	3.51	3.53	3.47	3.53
595	NASDAQ	FFIN	Fri, Apr 25, 1997	3.49	3.53	3.49	3.53
594	NASDAQ	FFIN	Thu, Apr 24, 1997	3.45	3.49	3.40	3.49
593	NASDAQ	FFIN	Wed, Apr 23, 1997	3.34	3.45	3.34	3.45
592	NASDAQ	FFIN	Tue, Apr 22, 1997	3.32	3.40	3.23	3.40
591	NASDAQ	FFIN	Wed, Apr 16, 1997	3.27	3.27	3.27	3.27
590	NASDAQ	FFIN	Tue, Apr 15, 1997	3.27	3.32	3.23	3.23
589	NASDAQ	FFIN	Mon, Apr 14, 1997	3.32	3.32	3.32	3.32
588	NASDAQ	FFIN	Fri, Apr 11, 1997	3.19	3.32	3.19	3.23
587	NASDAQ	FFIN	Thu, Apr 10, 1997	3.31	3.31	3.31	3.31
586	NASDAQ	FFIN	Mon, Apr 7, 1997	3.32	3.32	3.23	3.23
585	NASDAQ	FFIN	Fri, Apr 4, 1997	3.32	3.32	3.23	3.23
584	NASDAQ	FFIN	Thu, Apr 3, 1997	3.31	3.31	3.23	3.31
583	NASDAQ	FFIN	Wed, Apr 2, 1997	3.32	3.40	3.32	3.40
582	NASDAQ	FFIN	Tue, Apr 1, 1997	3.23	3.40	3.23	3.40
581	NASDAQ	FFIN	Mon, Mar 31, 1997	3.32	3.40	3.29	3.40
580	NASDAQ	FFIN	Thu, Mar 27, 1997	3.45	3.45	3.38	3.38
579	NASDAQ	FFIN	Wed, Mar 26, 1997	3.38	3.38	3.38	3.38
578	NASDAQ	FFIN	Tue, Mar 25, 1997	3.44	3.44	3.44	3.44
577	NASDAQ	FFIN	Mon, Mar 24, 1997	3.34	3.36	3.32	3.36
576	NASDAQ	FFIN	Fri, Mar 21, 1997	3.49	3.49	3.32	3.40
575	NASDAQ	FFIN	Thu, Mar 20, 1997	3.41	3.49	3.32	3.49
574	NASDAQ	FFIN	Tue, Mar 18, 1997	3.36	3.36	3.36	3.36
573	NASDAQ	FFIN	Mon, Mar 17, 1997	3.45	3.45	3.45	3.45
572	NASDAQ	FFIN	Fri, Mar 14, 1997	3.45	3.45	3.37	3.37
571	NASDAQ	FFIN	Thu, Mar 13, 1997	3.45	3.45	3.40	3.45
570	NASDAQ	FFIN	Wed, Mar 12, 1997	3.40	3.49	3.40	3.43
569	NASDAQ	FFIN	Tue, Mar 11, 1997	3.51	3.51	3.40	3.51
568	NASDAQ	FFIN	Mon, Mar 10, 1997	3.51	3.51	3.40	3.40
567	NASDAQ	FFIN	Fri, Mar 7, 1997	3.43	3.43	3.43	3.43
566	NASDAQ	FFIN	Thu, Mar 6, 1997	3.40	3.47	3.40	3.40
565	NASDAQ	FFIN	Wed, Mar 5, 1997	3.40	3.50	3.40	3.50
564	NASDAQ	FFIN	Tue, Mar 4, 1997	3.40	3.50	3.40	3.50
563	NASDAQ	FFIN	Fri, Feb 28, 1997	3.40	3.40	3.40	3.40
562	NASDAQ	FFIN	Wed, Feb 26, 1997	3.40	3.40	3.40	3.40
561	NASDAQ	FFIN	Tue, Feb 25, 1997	3.51	3.51	3.51	3.51
560	NASDAQ	FFIN	Mon, Feb 24, 1997	3.40	3.49	3.40	3.49
559	NASDAQ	FFIN	Fri, Feb 21, 1997	3.50	3.50	3.50	3.50
558	NASDAQ	FFIN	Wed, Feb 19, 1997	3.49	3.49	3.49	3.49
557	NASDAQ	FFIN	Tue, Feb 18, 1997	3.49	3.49	3.40	3.40
556	NASDAQ	FFIN	Fri, Feb 14, 1997	3.49	3.49	3.45	3.49
555	NASDAQ	FFIN	Thu, Feb 13, 1997	3.49	3.49	3.43	3.45
554	NASDAQ	FFIN	Wed, Feb 12, 1997	3.49	3.49	3.38	3.44
553	NASDAQ	FFIN	Tue, Feb 11, 1997	3.45	3.49	3.45	3.49
552	NASDAQ	FFIN	Mon, Feb 10, 1997	3.38	3.48	3.38	3.48
551	NASDAQ	FFIN	Fri, Feb 7, 1997	3.45	3.45	3.45	3.45
550	NASDAQ	FFIN	Thu, Feb 6, 1997	3.45	3.45	3.45	3.45
549	NASDAQ	FFIN	Wed, Feb 5, 1997	3.45	3.48	3.45	3.45
548	NASDAQ	FFIN	Tue, Feb 4, 1997	3.49	3.49	3.45	3.45
547	NASDAQ	FFIN	Mon, Feb 3, 1997	3.45	3.49	3.45	3.49
546	NASDAQ	FFIN	Fri, Jan 31, 1997	3.49	3.49	3.41	3.49
545	NASDAQ	FFIN	Thu, Jan 30, 1997	3.45	3.49	3.45	3.47
544	NASDAQ	FFIN	Wed, Jan 29, 1997	3.45	3.49	3.38	3.38
543	NASDAQ	FFIN	Tue, Jan 28, 1997	3.49	3.49	3.47	3.47
542	NASDAQ	FFIN	Mon, Jan 27, 1997	3.40	3.49	3.40	3.43
541	NASDAQ	FFIN	Fri, Jan 24, 1997	3.51	3.51	3.40	3.40
540	NASDAQ	FFIN	Thu, Jan 23, 1997	3.49	3.51	3.48	3.51
539	NASDAQ	FFIN	Wed, Jan 22, 1997	3.46	3.48	3.46	3.48
538	NASDAQ	FFIN	Tue, Jan 21, 1997	3.47	3.47	3.47	3.47
537	NASDAQ	FFIN	Mon, Jan 20, 1997	3.46	3.46	3.46	3.46
536	NASDAQ	FFIN	Fri, Jan 17, 1997	3.40	3.50	3.40	3.50
535	NASDAQ	FFIN	Thu, Jan 16, 1997	3.51	3.51	3.40	3.40
534	NASDAQ	FFIN	Wed, Jan 15, 1997	3.43	3.49	3.43	3.49
533	NASDAQ	FFIN	Tue, Jan 14, 1997	3.51	3.51	3.40	3.40
532	NASDAQ	FFIN	Mon, Jan 13, 1997	3.45	3.49	3.38	3.40
531	NASDAQ	FFIN	Fri, Jan 10, 1997	3.53	3.53	3.53	3.53
530	NASDAQ	FFIN	Thu, Jan 9, 1997	3.45	3.56	3.45	3.56
529	NASDAQ	FFIN	Wed, Jan 8, 1997	3.41	3.41	3.41	3.41
528	NASDAQ	FFIN	Tue, Jan 7, 1997	3.47	3.47	3.41	3.41
527	NASDAQ	FFIN	Mon, Jan 6, 1997	3.47	3.47	3.47	3.47
526	NASDAQ	FFIN	Fri, Jan 3, 1997	3.49	3.49	3.36	3.36
525	NASDAQ	FFIN	Tue, Dec 31, 1996	3.32	3.50	3.32	3.49
524	NASDAQ	FFIN	Mon, Dec 30, 1996	3.38	3.40	3.38	3.40
523	NASDAQ	FFIN	Fri, Dec 27, 1996	3.23	3.23	3.23	3.23
522	NASDAQ	FFIN	Thu, Dec 26, 1996	3.40	3.40	3.38	3.38
521	NASDAQ	FFIN	Tue, Dec 24, 1996	3.32	3.32	3.32	3.32
520	NASDAQ	FFIN	Mon, Dec 23, 1996	3.36	3.36	3.27	3.27
519	NASDAQ	FFIN	Fri, Dec 20, 1996	3.33	3.40	3.33	3.40
518	NASDAQ	FFIN	Thu, Dec 19, 1996	3.40	3.40	3.40	3.40
517	NASDAQ	FFIN	Wed, Dec 18, 1996	3.32	3.36	3.23	3.36
516	NASDAQ	FFIN	Tue, Dec 17, 1996	3.14	3.40	3.14	3.32
515	NASDAQ	FFIN	Mon, Dec 16, 1996	3.14	3.17	3.14	3.17
514	NASDAQ	FFIN	Tue, Dec 10, 1996	3.32	3.32	3.19	3.27
513	NASDAQ	FFIN	Mon, Dec 9, 1996	3.17	3.32	3.17	3.32
512	NASDAQ	FFIN	Thu, Dec 5, 1996	3.23	3.23	3.23	3.23
511	NASDAQ	FFIN	Tue, Dec 3, 1996	3.23	3.23	3.23	3.23
510	NASDAQ	FFIN	Mon, Dec 2, 1996	3.23	3.23	3.14	3.23
509	NASDAQ	FFIN	Tue, Nov 26, 1996	3.23	3.23	3.23	3.23
508	NASDAQ	FFIN	Mon, Nov 25, 1996	3.23	3.23	3.14	3.19
507	NASDAQ	FFIN	Fri, Nov 22, 1996	3.21	3.21	3.16	3.16
506	NASDAQ	FFIN	Wed, Nov 20, 1996	3.19	3.19	3.07	3.07
505	NASDAQ	FFIN	Mon, Nov 18, 1996	3.13	3.21	3.13	3.21
504	NASDAQ	FFIN	Fri, Nov 15, 1996	3.21	3.21	3.16	3.16
503	NASDAQ	FFIN	Wed, Nov 13, 1996	3.01	3.10	3.01	3.10
502	NASDAQ	FFIN	Tue, Nov 12, 1996	3.10	3.10	3.10	3.10
501	NASDAQ	FFIN	Mon, Nov 11, 1996	3.12	3.16	3.12	3.16
500	NASDAQ	FFIN	Fri, Nov 8, 1996	3.01	3.15	3.01	3.01
499	NASDAQ	FFIN	Thu, Nov 7, 1996	3.08	3.08	3.08	3.08
498	NASDAQ	FFIN	Wed, Nov 6, 1996	3.14	3.19	3.08	3.19
497	NASDAQ	FFIN	Mon, Nov 4, 1996	3.23	3.23	3.23	3.23
496	NASDAQ	FFIN	Wed, Oct 30, 1996	3.12	3.16	3.12	3.12
495	NASDAQ	FFIN	Fri, Oct 25, 1996	3.15	3.15	3.14	3.14
494	NASDAQ	FFIN	Thu, Oct 24, 1996	3.08	3.13	3.08	3.13
493	NASDAQ	FFIN	Wed, Oct 23, 1996	3.14	3.14	3.14	3.14
492	NASDAQ	FFIN	Mon, Oct 21, 1996	3.05	3.14	3.05	3.14
491	NASDAQ	FFIN	Wed, Oct 16, 1996	3.21	3.23	3.12	3.23
490	NASDAQ	FFIN	Fri, Oct 11, 1996	3.05	3.14	3.05	3.14
489	NASDAQ	FFIN	Thu, Oct 10, 1996	3.19	3.19	3.05	3.05
488	NASDAQ	FFIN	Wed, Oct 9, 1996	3.05	3.05	3.05	3.05
487	NASDAQ	FFIN	Tue, Oct 8, 1996	3.21	3.21	3.05	3.05
486	NASDAQ	FFIN	Fri, Oct 4, 1996	3.05	3.19	3.05	3.08
485	NASDAQ	FFIN	Thu, Oct 3, 1996	3.05	3.05	3.05	3.05
484	NASDAQ	FFIN	Wed, Oct 2, 1996	3.03	3.21	3.03	3.21
483	NASDAQ	FFIN	Mon, Sep 30, 1996	3.14	3.14	3.03	3.03
482	NASDAQ	FFIN	Fri, Sep 27, 1996	3.23	3.23	3.14	3.14
481	NASDAQ	FFIN	Thu, Sep 26, 1996	3.14	3.23	3.03	3.23
480	NASDAQ	FFIN	Wed, Sep 25, 1996	3.03	3.14	3.03	3.14
479	NASDAQ	FFIN	Tue, Sep 24, 1996	3.25	3.25	3.10	3.14
478	NASDAQ	FFIN	Mon, Sep 23, 1996	3.10	3.25	3.10	3.17
477	NASDAQ	FFIN	Fri, Sep 20, 1996	3.14	3.25	3.14	3.23
476	NASDAQ	FFIN	Thu, Sep 19, 1996	3.23	3.27	3.14	3.22
475	NASDAQ	FFIN	Wed, Sep 18, 1996	3.14	3.23	3.05	3.23
474	NASDAQ	FFIN	Mon, Sep 16, 1996	3.01	3.14	3.01	3.14
473	NASDAQ	FFIN	Fri, Sep 13, 1996	3.01	3.14	3.01	3.14
472	NASDAQ	FFIN	Thu, Sep 12, 1996	3.19	3.19	3.09	3.19
471	NASDAQ	FFIN	Tue, Sep 10, 1996	2.97	3.19	2.97	2.97
470	NASDAQ	FFIN	Mon, Sep 9, 1996	3.19	3.19	3.19	3.19
469	NASDAQ	FFIN	Wed, Sep 4, 1996	3.10	3.10	3.01	3.01
468	NASDAQ	FFIN	Tue, Sep 3, 1996	3.01	3.05	3.01	3.05
467	NASDAQ	FFIN	Thu, Aug 29, 1996	2.97	2.97	2.97	2.97
466	NASDAQ	FFIN	Wed, Aug 28, 1996	3.05	3.14	2.97	3.14
465	NASDAQ	FFIN	Tue, Aug 27, 1996	3.01	3.05	2.97	2.97
464	NASDAQ	FFIN	Mon, Aug 26, 1996	2.92	2.92	2.92	2.92
463	NASDAQ	FFIN	Fri, Aug 23, 1996	3.08	3.08	3.08	3.08
462	NASDAQ	FFIN	Wed, Aug 21, 1996	3.01	3.03	3.01	3.03
461	NASDAQ	FFIN	Mon, Aug 19, 1996	2.86	2.88	2.86	2.88
460	NASDAQ	FFIN	Fri, Aug 16, 1996	2.84	2.84	2.84	2.84
459	NASDAQ	FFIN	Wed, Aug 14, 1996	2.81	2.86	2.81	2.86
458	NASDAQ	FFIN	Fri, Aug 9, 1996	2.95	2.95	2.95	2.95
457	NASDAQ	FFIN	Wed, Aug 7, 1996	2.83	2.83	2.83	2.83
456	NASDAQ	FFIN	Tue, Aug 6, 1996	2.88	2.88	2.88	2.88
455	NASDAQ	FFIN	Mon, Aug 5, 1996	2.89	2.89	2.89	2.89
454	NASDAQ	FFIN	Fri, Aug 2, 1996	2.79	2.81	2.79	2.81
453	NASDAQ	FFIN	Thu, Aug 1, 1996	2.99	2.99	2.99	2.99
452	NASDAQ	FFIN	Wed, Jul 31, 1996	2.88	2.95	2.75	2.95
451	NASDAQ	FFIN	Tue, Jul 30, 1996	2.75	2.84	2.75	2.77
450	NASDAQ	FFIN	Mon, Jul 29, 1996	2.88	2.88	2.79	2.79
449	NASDAQ	FFIN	Thu, Jul 25, 1996	2.92	2.95	2.84	2.90
448	NASDAQ	FFIN	Wed, Jul 24, 1996	2.97	2.97	2.88	2.92
447	NASDAQ	FFIN	Tue, Jul 23, 1996	2.95	2.95	2.88	2.88
446	NASDAQ	FFIN	Fri, Jul 19, 1996	2.97	2.97	2.91	2.97
445	NASDAQ	FFIN	Thu, Jul 18, 1996	2.84	2.84	2.84	2.84
444	NASDAQ	FFIN	Wed, Jul 17, 1996	2.84	2.93	2.84	2.93
443	NASDAQ	FFIN	Tue, Jul 16, 1996	3.01	3.01	2.79	2.97
442	NASDAQ	FFIN	Mon, Jul 15, 1996	2.97	3.05	2.92	3.03
441	NASDAQ	FFIN	Fri, Jul 12, 1996	3.01	3.05	3.01	3.05
440	NASDAQ	FFIN	Wed, Jul 10, 1996	3.21	3.21	3.01	3.14
439	NASDAQ	FFIN	Tue, Jul 9, 1996	3.23	3.23	3.14	3.14
438	NASDAQ	FFIN	Mon, Jul 8, 1996	3.23	3.23	3.10	3.10
437	NASDAQ	FFIN	Wed, Jul 3, 1996	3.22	3.22	3.22	3.22
436	NASDAQ	FFIN	Tue, Jul 2, 1996	3.23	3.25	3.21	3.25
435	NASDAQ	FFIN	Fri, Jun 28, 1996	3.15	3.23	3.12	3.23
434	NASDAQ	FFIN	Thu, Jun 27, 1996	3.14	3.21	3.10	3.14
433	NASDAQ	FFIN	Wed, Jun 26, 1996	3.14	3.14	3.14	3.14
432	NASDAQ	FFIN	Tue, Jun 25, 1996	3.23	3.23	3.23	3.23
431	NASDAQ	FFIN	Mon, Jun 24, 1996	3.14	3.32	3.14	3.19
430	NASDAQ	FFIN	Fri, Jun 21, 1996	3.10	3.32	3.10	3.27
429	NASDAQ	FFIN	Thu, Jun 20, 1996	3.10	3.19	3.02	3.11
428	NASDAQ	FFIN	Wed, Jun 19, 1996	3.10	3.19	3.05	3.05
427	NASDAQ	FFIN	Mon, Jun 17, 1996	3.01	3.14	3.01	3.10
426	NASDAQ	FFIN	Fri, Jun 14, 1996	3.05	3.14	3.05	3.11
425	NASDAQ	FFIN	Thu, Jun 13, 1996	3.05	3.05	3.01	3.04
424	NASDAQ	FFIN	Wed, Jun 12, 1996	3.12	3.19	3.03	3.05
423	NASDAQ	FFIN	Tue, Jun 11, 1996	3.19	3.19	3.19	3.19
422	NASDAQ	FFIN	Fri, Jun 7, 1996	3.01	3.01	3.01	3.01
421	NASDAQ	FFIN	Thu, Jun 6, 1996	3.01	3.01	2.92	2.97
420	NASDAQ	FFIN	Wed, Jun 5, 1996	3.01	3.01	3.01	3.01
419	NASDAQ	FFIN	Tue, Jun 4, 1996	2.86	2.86	2.86	2.86
418	NASDAQ	FFIN	Fri, May 31, 1996	2.44	2.47	2.39	2.39
417	NASDAQ	FFIN	Thu, May 30, 1996	2.44	2.47	2.39	2.39
416	NASDAQ	FFIN	Tue, May 28, 1996	2.33	2.33	2.33	2.33
415	NASDAQ	FFIN	Thu, May 23, 1996	2.33	2.37	2.33	2.33
414	NASDAQ	FFIN	Mon, May 20, 1996	2.40	2.40	2.34	2.34
413	NASDAQ	FFIN	Fri, May 17, 1996	2.44	2.44	2.44	2.44
412	NASDAQ	FFIN	Thu, May 16, 1996	2.37	2.44	2.37	2.44
411	NASDAQ	FFIN	Tue, May 14, 1996	2.44	2.44	2.33	2.37
410	NASDAQ	FFIN	Mon, May 13, 1996	2.39	2.39	2.39	2.39
409	NASDAQ	FFIN	Fri, May 10, 1996	2.44	2.44	2.44	2.44
408	NASDAQ	FFIN	Thu, May 9, 1996	2.44	2.44	2.44	2.44
407	NASDAQ	FFIN	Wed, May 8, 1996	2.33	2.44	2.33	2.44
406	NASDAQ	FFIN	Mon, May 6, 1996	2.34	2.47	2.34	2.39
405	NASDAQ	FFIN	Fri, May 3, 1996	2.44	2.44	2.33	2.40
404	NASDAQ	FFIN	Thu, May 2, 1996	2.44	2.44	2.44	2.44
403	NASDAQ	FFIN	Wed, May 1, 1996	2.44	2.44	2.39	2.44
402	NASDAQ	FFIN	Tue, Apr 30, 1996	2.44	2.44	2.44	2.44
401	NASDAQ	FFIN	Mon, Apr 29, 1996	2.30	2.44	2.30	2.39
400	NASDAQ	FFIN	Fri, Apr 26, 1996	2.40	2.40	2.30	2.34
399	NASDAQ	FFIN	Thu, Apr 25, 1996	2.31	2.44	2.30	2.30
398	NASDAQ	FFIN	Wed, Apr 24, 1996	2.24	2.27	2.21	2.27
397	NASDAQ	FFIN	Tue, Apr 23, 1996	2.12	2.24	2.09	2.17
396	NASDAQ	FFIN	Mon, Apr 22, 1996	2.21	2.21	2.21	2.21
395	NASDAQ	FFIN	Fri, Apr 19, 1996	2.24	2.24	2.11	2.14
394	NASDAQ	FFIN	Thu, Apr 18, 1996	2.09	2.24	2.09	2.24
393	NASDAQ	FFIN	Wed, Apr 17, 1996	2.08	2.09	2.08	2.09
392	NASDAQ	FFIN	Tue, Apr 16, 1996	2.15	2.15	2.12	2.12
391	NASDAQ	FFIN	Fri, Apr 12, 1996	2.15	2.15	2.07	2.11
390	NASDAQ	FFIN	Thu, Apr 11, 1996	2.08	2.08	2.08	2.08
389	NASDAQ	FFIN	Wed, Apr 10, 1996	2.15	2.15	2.08	2.08
388	NASDAQ	FFIN	Tue, Apr 9, 1996	2.15	2.15	2.15	2.15
387	NASDAQ	FFIN	Mon, Apr 8, 1996	2.15	2.15	2.12	2.12
386	NASDAQ	FFIN	Thu, Apr 4, 1996	2.15	2.15	2.15	2.15
385	NASDAQ	FFIN	Wed, Apr 3, 1996	2.15	2.15	2.15	2.15
384	NASDAQ	FFIN	Mon, Apr 1, 1996	2.07	2.15	2.07	2.15
383	NASDAQ	FFIN	Fri, Mar 29, 1996	2.07	2.15	2.07	2.07
382	NASDAQ	FFIN	Wed, Mar 27, 1996	2.07	2.08	2.07	2.08
381	NASDAQ	FFIN	Tue, Mar 26, 1996	2.04	2.07	2.04	2.07
380	NASDAQ	FFIN	Mon, Mar 25, 1996	2.07	2.12	2.07	2.12
379	NASDAQ	FFIN	Fri, Mar 22, 1996	2.09	2.18	2.02	2.07
378	NASDAQ	FFIN	Thu, Mar 21, 1996	2.07	2.07	1.96	1.96
377	NASDAQ	FFIN	Wed, Mar 20, 1996	2.01	2.05	2.01	2.05
376	NASDAQ	FFIN	Tue, Mar 19, 1996	2.01	2.01	2.01	2.01
375	NASDAQ	FFIN	Mon, Mar 18, 1996	2.01	2.01	1.93	2.00
374	NASDAQ	FFIN	Fri, Mar 15, 1996	1.92	2.01	1.92	1.93
373	NASDAQ	FFIN	Thu, Mar 14, 1996	1.92	2.01	1.92	1.95
372	NASDAQ	FFIN	Tue, Mar 12, 1996	2.07	2.07	2.04	2.04
371	NASDAQ	FFIN	Fri, Mar 8, 1996	1.92	1.95	1.92	1.95
370	NASDAQ	FFIN	Mon, Mar 4, 1996	1.93	1.95	1.93	1.95
369	NASDAQ	FFIN	Fri, Mar 1, 1996	2.07	2.07	2.07	2.07
368	NASDAQ	FFIN	Thu, Feb 29, 1996	2.05	2.05	2.05	2.05
367	NASDAQ	FFIN	Wed, Feb 28, 1996	2.04	2.04	2.04	2.04
366	NASDAQ	FFIN	Tue, Feb 27, 1996	1.99	2.04	1.98	2.04
365	NASDAQ	FFIN	Mon, Feb 26, 1996	2.07	2.07	1.99	1.99
364	NASDAQ	FFIN	Fri, Feb 23, 1996	1.98	1.98	1.98	1.98
363	NASDAQ	FFIN	Tue, Feb 20, 1996	2.02	2.02	2.02	2.02
362	NASDAQ	FFIN	Fri, Feb 16, 1996	1.99	1.99	1.98	1.99
361	NASDAQ	FFIN	Thu, Feb 15, 1996	2.04	2.07	1.98	1.98
360	NASDAQ	FFIN	Wed, Feb 14, 1996	2.07	2.07	2.01	2.01
359	NASDAQ	FFIN	Tue, Feb 13, 1996	2.07	2.07	1.95	1.95
358	NASDAQ	FFIN	Mon, Feb 12, 1996	2.04	2.07	1.95	2.07
357	NASDAQ	FFIN	Fri, Feb 9, 1996	2.01	2.01	1.98	1.98
356	NASDAQ	FFIN	Mon, Feb 5, 1996	2.07	2.07	2.07	2.07
355	NASDAQ	FFIN	Thu, Feb 1, 1996	2.07	2.07	2.07	2.07
354	NASDAQ	FFIN	Wed, Jan 31, 1996	1.99	2.07	1.99	2.07
353	NASDAQ	FFIN	Tue, Jan 30, 1996	1.98	1.99	1.98	1.99
352	NASDAQ	FFIN	Fri, Jan 26, 1996	2.07	2.07	2.07	2.07
351	NASDAQ	FFIN	Thu, Jan 25, 1996	1.92	2.07	1.92	2.04
350	NASDAQ	FFIN	Wed, Jan 24, 1996	2.07	2.07	1.95	1.98
349	NASDAQ	FFIN	Tue, Jan 23, 1996	2.01	2.01	2.01	2.01
348	NASDAQ	FFIN	Fri, Jan 19, 1996	2.07	2.07	1.99	2.07
347	NASDAQ	FFIN	Thu, Jan 18, 1996	1.96	2.07	1.91	2.07
346	NASDAQ	FFIN	Wed, Jan 17, 1996	1.92	1.98	1.92	1.98
345	NASDAQ	FFIN	Tue, Jan 16, 1996	1.98	1.98	1.89	1.92
344	NASDAQ	FFIN	Mon, Jan 15, 1996	1.92	1.92	1.92	1.92
343	NASDAQ	FFIN	Fri, Jan 12, 1996	1.89	2.01	1.89	1.92
342	NASDAQ	FFIN	Tue, Jan 9, 1996	1.89	1.89	1.89	1.89
341	NASDAQ	FFIN	Mon, Jan 8, 1996	1.93	1.95	1.93	1.94
340	NASDAQ	FFIN	Fri, Jan 5, 1996	2.01	2.01	2.01	2.01
339	NASDAQ	FFIN	Thu, Jan 4, 1996	1.91	1.91	1.91	1.91
338	NASDAQ	FFIN	Wed, Jan 3, 1996	1.93	1.93	1.93	1.93
337	NASDAQ	FFIN	Tue, Jan 2, 1996	1.89	1.92	1.89	1.89
336	NASDAQ	FFIN	Fri, Dec 29, 1995	1.96	1.98	1.89	1.95
335	NASDAQ	FFIN	Thu, Dec 28, 1995	1.92	1.95	1.85	1.89
334	NASDAQ	FFIN	Thu, Dec 21, 1995	1.77	1.83	1.76	1.77
333	NASDAQ	FFIN	Wed, Dec 20, 1995	1.89	1.89	1.86	1.86
332	NASDAQ	FFIN	Fri, Dec 15, 1995	1.86	1.86	1.80	1.85
331	NASDAQ	FFIN	Thu, Dec 14, 1995	1.86	1.86	1.86	1.86
330	NASDAQ	FFIN	Wed, Dec 13, 1995	1.80	1.80	1.80	1.80
329	NASDAQ	FFIN	Mon, Dec 11, 1995	1.77	1.77	1.77	1.77
328	NASDAQ	FFIN	Fri, Dec 8, 1995	1.83	1.83	1.77	1.79
327	NASDAQ	FFIN	Thu, Dec 7, 1995	1.83	1.83	1.83	1.83
326	NASDAQ	FFIN	Wed, Dec 6, 1995	1.83	1.83	1.83	1.83
325	NASDAQ	FFIN	Tue, Dec 5, 1995	1.83	1.83	1.75	1.75
324	NASDAQ	FFIN	Mon, Dec 4, 1995	1.83	1.83	1.76	1.80
323	NASDAQ	FFIN	Fri, Dec 1, 1995	1.76	1.76	1.76	1.76
322	NASDAQ	FFIN	Tue, Nov 28, 1995	1.85	1.85	1.77	1.77
321	NASDAQ	FFIN	Wed, Nov 22, 1995	1.77	1.77	1.77	1.77
320	NASDAQ	FFIN	Tue, Nov 21, 1995	1.82	1.82	1.82	1.82
319	NASDAQ	FFIN	Mon, Nov 20, 1995	1.83	1.83	1.76	1.76
318	NASDAQ	FFIN	Thu, Nov 16, 1995	1.81	1.85	1.77	1.80
317	NASDAQ	FFIN	Wed, Nov 15, 1995	1.83	1.83	1.76	1.79
316	NASDAQ	FFIN	Tue, Nov 14, 1995	1.86	1.86	1.80	1.80
315	NASDAQ	FFIN	Wed, Nov 8, 1995	1.77	1.81	1.76	1.81
314	NASDAQ	FFIN	Tue, Nov 7, 1995	1.86	1.86	1.86	1.86
313	NASDAQ	FFIN	Mon, Nov 6, 1995	1.76	1.77	1.76	1.77
312	NASDAQ	FFIN	Wed, Nov 1, 1995	1.76	1.86	1.76	1.80
311	NASDAQ	FFIN	Tue, Oct 31, 1995	1.86	1.86	1.76	1.77
310	NASDAQ	FFIN	Mon, Oct 30, 1995	1.89	1.89	1.85	1.85
309	NASDAQ	FFIN	Fri, Oct 27, 1995	1.86	1.86	1.76	1.82
308	NASDAQ	FFIN	Thu, Oct 26, 1995	1.92	1.92	1.92	1.92
307	NASDAQ	FFIN	Wed, Oct 25, 1995	1.77	1.86	1.77	1.83
306	NASDAQ	FFIN	Fri, Oct 20, 1995	1.85	1.92	1.85	1.92
305	NASDAQ	FFIN	Thu, Oct 19, 1995	1.92	1.92	1.86	1.86
304	NASDAQ	FFIN	Wed, Oct 18, 1995	1.92	1.92	1.86	1.86
303	NASDAQ	FFIN	Tue, Oct 17, 1995	1.86	1.86	1.86	1.86
302	NASDAQ	FFIN	Mon, Oct 16, 1995	1.89	1.89	1.86	1.86
301	NASDAQ	FFIN	Fri, Oct 13, 1995	1.89	1.89	1.89	1.89
300	NASDAQ	FFIN	Wed, Oct 11, 1995	1.83	1.83	1.83	1.83
299	NASDAQ	FFIN	Mon, Oct 9, 1995	1.89	1.89	1.83	1.83
298	NASDAQ	FFIN	Thu, Oct 5, 1995	1.82	1.82	1.82	1.82
297	NASDAQ	FFIN	Wed, Oct 4, 1995	1.82	1.86	1.82	1.82
296	NASDAQ	FFIN	Tue, Oct 3, 1995	1.82	1.82	1.82	1.82
295	NASDAQ	FFIN	Mon, Oct 2, 1995	1.75	1.79	1.75	1.79
294	NASDAQ	FFIN	Fri, Sep 29, 1995	1.77	1.80	1.77	1.80
293	NASDAQ	FFIN	Thu, Sep 28, 1995	1.77	1.80	1.75	1.80
292	NASDAQ	FFIN	Mon, Sep 25, 1995	1.79	1.92	1.79	1.92
291	NASDAQ	FFIN	Thu, Sep 21, 1995	1.89	1.89	1.89	1.89
290	NASDAQ	FFIN	Tue, Sep 19, 1995	1.80	1.83	1.80	1.83
289	NASDAQ	FFIN	Mon, Sep 18, 1995	1.95	1.95	1.95	1.95
288	NASDAQ	FFIN	Fri, Sep 15, 1995	1.83	1.98	1.83	1.95
287	NASDAQ	FFIN	Thu, Sep 14, 1995	1.98	1.98	1.98	1.98
286	NASDAQ	FFIN	Tue, Sep 12, 1995	1.83	1.86	1.83	1.86
285	NASDAQ	FFIN	Fri, Sep 8, 1995	1.83	1.83	1.83	1.83
284	NASDAQ	FFIN	Thu, Sep 7, 1995	1.92	1.92	1.92	1.92
283	NASDAQ	FFIN	Wed, Aug 30, 1995	1.89	1.98	1.89	1.98
282	NASDAQ	FFIN	Tue, Aug 29, 1995	1.91	1.95	1.91	1.92
281	NASDAQ	FFIN	Mon, Aug 28, 1995	1.83	1.89	1.83	1.86
280	NASDAQ	FFIN	Fri, Aug 25, 1995	1.91	1.91	1.86	1.89
279	NASDAQ	FFIN	Thu, Aug 24, 1995	1.89	1.89	1.86	1.86
278	NASDAQ	FFIN	Wed, Aug 23, 1995	1.80	1.80	1.80	1.80
277	NASDAQ	FFIN	Tue, Aug 22, 1995	1.89	1.89	1.86	1.86
276	NASDAQ	FFIN	Mon, Aug 21, 1995	1.89	1.89	1.80	1.89
275	NASDAQ	FFIN	Thu, Aug 17, 1995	1.83	1.83	1.80	1.80
274	NASDAQ	FFIN	Wed, Aug 16, 1995	1.80	1.80	1.80	1.80
273	NASDAQ	FFIN	Tue, Aug 15, 1995	1.83	1.83	1.80	1.80
272	NASDAQ	FFIN	Fri, Aug 11, 1995	1.83	1.83	1.77	1.80
271	NASDAQ	FFIN	Thu, Aug 10, 1995	1.80	1.80	1.80	1.80
270	NASDAQ	FFIN	Wed, Aug 9, 1995	1.76	1.76	1.76	1.76
269	NASDAQ	FFIN	Tue, Aug 8, 1995	1.82	1.82	1.80	1.80
268	NASDAQ	FFIN	Mon, Aug 7, 1995	1.80	1.80	1.75	1.75
267	NASDAQ	FFIN	Fri, Aug 4, 1995	1.75	1.75	1.75	1.75
266	NASDAQ	FFIN	Thu, Aug 3, 1995	1.80	1.80	1.80	1.80
265	NASDAQ	FFIN	Wed, Aug 2, 1995	1.80	1.80	1.77	1.77
264	NASDAQ	FFIN	Tue, Aug 1, 1995	1.77	1.77	1.77	1.77
263	NASDAQ	FFIN	Mon, Jul 31, 1995	1.80	1.80	1.75	1.75
262	NASDAQ	FFIN	Fri, Jul 28, 1995	1.75	1.80	1.75	1.80
261	NASDAQ	FFIN	Mon, Jul 24, 1995	1.83	1.83	1.80	1.80
260	NASDAQ	FFIN	Fri, Jul 21, 1995	1.83	1.83	1.75	1.79
259	NASDAQ	FFIN	Thu, Jul 20, 1995	1.83	1.83	1.75	1.83
258	NASDAQ	FFIN	Wed, Jul 19, 1995	1.83	1.83	1.83	1.83
257	NASDAQ	FFIN	Tue, Jul 18, 1995	1.75	1.86	1.75	1.83
256	NASDAQ	FFIN	Mon, Jul 17, 1995	1.88	1.88	1.80	1.88
255	NASDAQ	FFIN	Fri, Jul 14, 1995	1.86	1.88	1.80	1.80
254	NASDAQ	FFIN	Thu, Jul 13, 1995	1.85	1.86	1.85	1.86
253	NASDAQ	FFIN	Wed, Jul 12, 1995	1.86	1.86	1.80	1.86
252	NASDAQ	FFIN	Tue, Jul 11, 1995	1.88	1.88	1.88	1.88
251	NASDAQ	FFIN	Wed, Jul 5, 1995	1.89	1.89	1.77	1.80
250	NASDAQ	FFIN	Mon, Jul 3, 1995	1.77	1.89	1.77	1.86
249	NASDAQ	FFIN	Fri, Jun 30, 1995	1.66	1.92	1.66	1.89
248	NASDAQ	FFIN	Thu, Jun 29, 1995	1.64	1.80	1.63	1.80
247	NASDAQ	FFIN	Wed, Jun 28, 1995	1.66	1.66	1.66	1.66
246	NASDAQ	FFIN	Tue, Jun 27, 1995	1.75	1.75	1.75	1.75
245	NASDAQ	FFIN	Mon, Jun 26, 1995	1.69	1.69	1.63	1.63
244	NASDAQ	FFIN	Fri, Jun 23, 1995	1.63	1.69	1.63	1.69
243	NASDAQ	FFIN	Wed, Jun 21, 1995	1.69	1.69	1.63	1.63
242	NASDAQ	FFIN	Tue, Jun 20, 1995	1.57	1.69	1.57	1.69
241	NASDAQ	FFIN	Fri, Jun 16, 1995	1.62	1.62	1.62	1.62
240	NASDAQ	FFIN	Mon, Jun 12, 1995	1.69	1.69	1.54	1.54
239	NASDAQ	FFIN	Fri, Jun 9, 1995	1.63	1.66	1.60	1.63
238	NASDAQ	FFIN	Tue, Jun 6, 1995	1.53	1.61	1.53	1.61
237	NASDAQ	FFIN	Mon, Jun 5, 1995	1.57	1.57	1.51	1.51
236	NASDAQ	FFIN	Fri, Jun 2, 1995	1.56	1.60	1.56	1.60
235	NASDAQ	FFIN	Wed, May 31, 1995	1.54	1.54	1.54	1.54
234	NASDAQ	FFIN	Tue, May 30, 1995	1.51	1.51	1.51	1.51
233	NASDAQ	FFIN	Fri, May 19, 1995	1.63	1.63	1.57	1.57
232	NASDAQ	FFIN	Tue, May 16, 1995	1.60	1.60	1.60	1.60
231	NASDAQ	FFIN	Fri, May 12, 1995	1.60	1.60	1.60	1.60
230	NASDAQ	FFIN	Thu, May 11, 1995	1.60	1.60	1.57	1.60
229	NASDAQ	FFIN	Wed, May 10, 1995	1.63	1.63	1.63	1.63
228	NASDAQ	FFIN	Tue, May 9, 1995	1.69	1.69	1.69	1.69
227	NASDAQ	FFIN	Fri, May 5, 1995	1.51	1.66	1.51	1.57
226	NASDAQ	FFIN	Thu, May 4, 1995	1.54	1.54	1.54	1.54
225	NASDAQ	FFIN	Wed, May 3, 1995	1.69	1.69	1.69	1.69
224	NASDAQ	FFIN	Mon, May 1, 1995	1.60	1.60	1.60	1.60
223	NASDAQ	FFIN	Wed, Apr 26, 1995	1.57	1.63	1.57	1.63
222	NASDAQ	FFIN	Mon, Apr 24, 1995	1.63	1.63	1.63	1.63
221	NASDAQ	FFIN	Thu, Apr 20, 1995	1.63	1.63	1.57	1.57
220	NASDAQ	FFIN	Wed, Apr 19, 1995	1.60	1.60	1.60	1.60
219	NASDAQ	FFIN	Tue, Apr 18, 1995	1.66	1.66	1.66	1.66
218	NASDAQ	FFIN	Thu, Apr 13, 1995	1.54	1.54	1.54	1.54
217	NASDAQ	FFIN	Tue, Apr 11, 1995	1.58	1.58	1.58	1.58
216	NASDAQ	FFIN	Thu, Apr 6, 1995	1.54	1.54	1.54	1.54
215	NASDAQ	FFIN	Wed, Apr 5, 1995	1.54	1.58	1.54	1.58
214	NASDAQ	FFIN	Tue, Apr 4, 1995	1.51	1.51	1.51	1.51
213	NASDAQ	FFIN	Mon, Apr 3, 1995	1.60	1.60	1.60	1.60
212	NASDAQ	FFIN	Fri, Mar 31, 1995	1.54	1.60	1.51	1.60
211	NASDAQ	FFIN	Tue, Mar 28, 1995	1.45	1.45	1.45	1.45
210	NASDAQ	FFIN	Mon, Mar 27, 1995	1.55	1.55	1.55	1.55
209	NASDAQ	FFIN	Fri, Mar 24, 1995	1.57	1.63	1.45	1.63
208	NASDAQ	FFIN	Thu, Mar 23, 1995	1.63	1.63	1.63	1.63
207	NASDAQ	FFIN	Wed, Mar 22, 1995	1.51	1.53	1.51	1.53
206	NASDAQ	FFIN	Tue, Mar 21, 1995	1.63	1.63	1.45	1.45
205	NASDAQ	FFIN	Mon, Mar 20, 1995	1.63	1.63	1.48	1.48
204	NASDAQ	FFIN	Wed, Mar 15, 1995	1.51	1.51	1.51	1.51
203	NASDAQ	FFIN	Tue, Mar 14, 1995	1.53	1.53	1.45	1.50
202	NASDAQ	FFIN	Mon, Mar 13, 1995	1.48	1.51	1.44	1.51
201	NASDAQ	FFIN	Fri, Mar 10, 1995	1.50	1.50	1.50	1.50
200	NASDAQ	FFIN	Mon, Mar 6, 1995	1.44	1.57	1.44	1.57
199	NASDAQ	FFIN	Fri, Mar 3, 1995	1.48	1.48	1.44	1.44
198	NASDAQ	FFIN	Thu, Mar 2, 1995	1.51	1.51	1.51	1.51
197	NASDAQ	FFIN	Wed, Mar 1, 1995	1.45	1.51	1.45	1.48
196	NASDAQ	FFIN	Fri, Feb 24, 1995	1.57	1.57	1.51	1.51
195	NASDAQ	FFIN	Thu, Feb 23, 1995	1.43	1.51	1.43	1.51
194	NASDAQ	FFIN	Thu, Feb 16, 1995	1.45	1.45	1.45	1.45
193	NASDAQ	FFIN	Mon, Feb 13, 1995	1.45	1.48	1.45	1.48
192	NASDAQ	FFIN	Thu, Feb 9, 1995	1.54	1.54	1.45	1.51
191	NASDAQ	FFIN	Wed, Feb 8, 1995	1.48	1.51	1.45	1.51
190	NASDAQ	FFIN	Mon, Feb 6, 1995	1.48	1.48	1.48	1.48
189	NASDAQ	FFIN	Fri, Feb 3, 1995	1.47	1.47	1.47	1.47
188	NASDAQ	FFIN	Thu, Feb 2, 1995	1.57	1.57	1.57	1.57
187	NASDAQ	FFIN	Tue, Jan 31, 1995	1.51	1.53	1.48	1.48
186	NASDAQ	FFIN	Mon, Jan 30, 1995	1.48	1.51	1.48	1.48
185	NASDAQ	FFIN	Fri, Jan 27, 1995	1.54	1.60	1.54	1.60
184	NASDAQ	FFIN	Wed, Jan 25, 1995	1.54	1.54	1.54	1.54
183	NASDAQ	FFIN	Tue, Jan 24, 1995	1.54	1.54	1.54	1.54
182	NASDAQ	FFIN	Mon, Jan 23, 1995	1.51	1.51	1.51	1.51
181	NASDAQ	FFIN	Fri, Jan 20, 1995	1.48	1.48	1.48	1.48
180	NASDAQ	FFIN	Mon, Jan 16, 1995	1.51	1.51	1.51	1.51
179	NASDAQ	FFIN	Thu, Jan 12, 1995	1.54	1.57	1.54	1.57
178	NASDAQ	FFIN	Tue, Jan 10, 1995	1.45	1.51	1.45	1.51
177	NASDAQ	FFIN	Thu, Jan 5, 1995	1.51	1.51	1.51	1.51
176	NASDAQ	FFIN	Wed, Jan 4, 1995	1.51	1.51	1.51	1.51
175	NASDAQ	FFIN	Fri, Dec 30, 1994	1.48	1.60	1.45	1.56
174	NASDAQ	FFIN	Tue, Dec 27, 1994	1.45	1.45	1.45	1.45
173	NASDAQ	FFIN	Fri, Dec 23, 1994	1.45	1.45	1.45	1.45
172	NASDAQ	FFIN	Wed, Dec 21, 1994	1.45	1.52	1.45	1.52
171	NASDAQ	FFIN	Tue, Dec 20, 1994	1.45	1.45	1.44	1.44
170	NASDAQ	FFIN	Mon, Dec 19, 1994	1.48	1.48	1.48	1.48
169	NASDAQ	FFIN	Fri, Dec 16, 1994	1.54	1.54	1.54	1.54
168	NASDAQ	FFIN	Wed, Dec 14, 1994	1.57	1.57	1.57	1.57
167	NASDAQ	FFIN	Fri, Dec 9, 1994	1.43	1.43	1.43	1.43
166	NASDAQ	FFIN	Wed, Dec 7, 1994	1.54	1.54	1.54	1.54
165	NASDAQ	FFIN	Tue, Dec 6, 1994	1.44	1.48	1.44	1.48
164	NASDAQ	FFIN	Mon, Dec 5, 1994	1.54	1.54	1.50	1.50
163	NASDAQ	FFIN	Thu, Dec 1, 1994	1.45	1.53	1.45	1.53
162	NASDAQ	FFIN	Wed, Nov 30, 1994	1.60	1.60	1.60	1.60
161	NASDAQ	FFIN	Tue, Nov 29, 1994	1.59	1.59	1.50	1.50
160	NASDAQ	FFIN	Mon, Nov 28, 1994	1.57	1.57	1.45	1.45
159	NASDAQ	FFIN	Wed, Nov 23, 1994	1.51	1.57	1.48	1.57
158	NASDAQ	FFIN	Tue, Nov 22, 1994	1.66	1.66	1.51	1.63
157	NASDAQ	FFIN	Mon, Nov 21, 1994	1.54	1.54	1.54	1.54
156	NASDAQ	FFIN	Fri, Nov 18, 1994	1.60	1.60	1.57	1.57
155	NASDAQ	FFIN	Thu, Nov 17, 1994	1.60	1.60	1.60	1.60
154	NASDAQ	FFIN	Wed, Nov 16, 1994	1.60	1.66	1.60	1.66
153	NASDAQ	FFIN	Tue, Nov 15, 1994	1.60	1.72	1.60	1.72
152	NASDAQ	FFIN	Wed, Nov 9, 1994	1.57	1.57	1.57	1.57
151	NASDAQ	FFIN	Tue, Nov 8, 1994	1.63	1.63	1.60	1.60
150	NASDAQ	FFIN	Mon, Nov 7, 1994	1.60	1.60	1.60	1.60
149	NASDAQ	FFIN	Fri, Nov 4, 1994	1.60	1.66	1.60	1.66
148	NASDAQ	FFIN	Thu, Nov 3, 1994	1.66	1.66	1.66	1.66
147	NASDAQ	FFIN	Wed, Nov 2, 1994	1.72	1.72	1.60	1.60
146	NASDAQ	FFIN	Tue, Nov 1, 1994	1.72	1.72	1.69	1.69
145	NASDAQ	FFIN	Mon, Oct 31, 1994	1.72	1.72	1.60	1.72
144	NASDAQ	FFIN	Fri, Oct 28, 1994	1.69	1.69	1.66	1.66
143	NASDAQ	FFIN	Tue, Oct 25, 1994	1.61	1.69	1.61	1.69
142	NASDAQ	FFIN	Mon, Oct 24, 1994	1.75	1.75	1.75	1.75
141	NASDAQ	FFIN	Fri, Oct 21, 1994	1.66	1.66	1.66	1.66
140	NASDAQ	FFIN	Thu, Oct 20, 1994	1.75	1.75	1.66	1.66
139	NASDAQ	FFIN	Mon, Oct 17, 1994	1.66	1.66	1.66	1.66
138	NASDAQ	FFIN	Thu, Oct 13, 1994	1.66	1.66	1.66	1.66
137	NASDAQ	FFIN	Thu, Oct 6, 1994	1.72	1.72	1.72	1.72
136	NASDAQ	FFIN	Wed, Oct 5, 1994	1.77	1.77	1.77	1.77
135	NASDAQ	FFIN	Mon, Oct 3, 1994	1.70	1.70	1.70	1.70
134	NASDAQ	FFIN	Fri, Sep 30, 1994	1.72	1.80	1.72	1.80
133	NASDAQ	FFIN	Thu, Sep 29, 1994	1.80	1.80	1.80	1.80
132	NASDAQ	FFIN	Wed, Sep 28, 1994	1.75	1.75	1.75	1.75
131	NASDAQ	FFIN	Mon, Sep 26, 1994	1.75	1.75	1.69	1.75
130	NASDAQ	FFIN	Fri, Sep 23, 1994	1.63	1.63	1.63	1.63
129	NASDAQ	FFIN	Thu, Sep 22, 1994	1.75	1.75	1.69	1.72
128	NASDAQ	FFIN	Wed, Sep 21, 1994	1.75	1.75	1.69	1.69
127	NASDAQ	FFIN	Fri, Sep 16, 1994	1.64	1.75	1.64	1.69
126	NASDAQ	FFIN	Wed, Sep 14, 1994	1.76	1.76	1.76	1.76
125	NASDAQ	FFIN	Tue, Sep 13, 1994	1.80	1.80	1.80	1.80
124	NASDAQ	FFIN	Fri, Sep 9, 1994	1.77	1.77	1.77	1.77
123	NASDAQ	FFIN	Thu, Sep 8, 1994	1.72	1.72	1.72	1.72
122	NASDAQ	FFIN	Wed, Sep 7, 1994	1.86	1.86	1.83	1.83
121	NASDAQ	FFIN	Fri, Sep 2, 1994	1.79	1.80	1.79	1.80
120	NASDAQ	FFIN	Tue, Aug 30, 1994	1.72	1.72	1.72	1.72
119	NASDAQ	FFIN	Fri, Aug 26, 1994	1.83	1.86	1.83	1.86
118	NASDAQ	FFIN	Wed, Aug 24, 1994	1.75	1.75	1.75	1.75
117	NASDAQ	FFIN	Tue, Aug 23, 1994	1.77	1.77	1.77	1.77
116	NASDAQ	FFIN	Fri, Aug 19, 1994	1.75	1.86	1.75	1.86
115	NASDAQ	FFIN	Wed, Aug 17, 1994	1.83	1.83	1.75	1.76
114	NASDAQ	FFIN	Tue, Aug 16, 1994	1.75	1.77	1.75	1.76
113	NASDAQ	FFIN	Mon, Aug 15, 1994	1.86	1.86	1.86	1.86
112	NASDAQ	FFIN	Fri, Aug 12, 1994	1.86	1.86	1.80	1.80
111	NASDAQ	FFIN	Thu, Aug 11, 1994	1.75	1.86	1.75	1.83
110	NASDAQ	FFIN	Wed, Aug 10, 1994	1.86	1.86	1.83	1.83
109	NASDAQ	FFIN	Tue, Aug 9, 1994	1.75	1.83	1.75	1.83
108	NASDAQ	FFIN	Thu, Aug 4, 1994	1.80	1.80	1.80	1.80
107	NASDAQ	FFIN	Wed, Aug 3, 1994	1.86	1.86	1.82	1.82
106	NASDAQ	FFIN	Tue, Aug 2, 1994	1.75	1.80	1.75	1.80
105	NASDAQ	FFIN	Mon, Aug 1, 1994	1.86	1.86	1.86	1.86
104	NASDAQ	FFIN	Fri, Jul 29, 1994	1.80	1.80	1.80	1.80
103	NASDAQ	FFIN	Thu, Jul 28, 1994	1.75	1.83	1.75	1.83
102	NASDAQ	FFIN	Mon, Jul 25, 1994	1.86	1.86	1.86	1.86
101	NASDAQ	FFIN	Mon, Jul 18, 1994	1.86	1.86	1.86	1.86
100	NASDAQ	FFIN	Fri, Jul 15, 1994	1.86	1.86	1.75	1.75
99	NASDAQ	FFIN	Mon, Jul 11, 1994	1.86	1.86	1.86	1.86
98	NASDAQ	FFIN	Fri, Jul 8, 1994	1.86	1.86	1.86	1.86
97	NASDAQ	FFIN	Wed, Jul 6, 1994	1.82	1.82	1.82	1.82
96	NASDAQ	FFIN	Fri, Jul 1, 1994	1.80	1.80	1.80	1.80
95	NASDAQ	FFIN	Thu, Jun 30, 1994	1.83	1.89	1.83	1.89
94	NASDAQ	FFIN	Tue, Jun 28, 1994	1.83	1.83	1.69	1.69
93	NASDAQ	FFIN	Tue, Jun 21, 1994	1.83	1.83	1.69	1.76
92	NASDAQ	FFIN	Mon, Jun 20, 1994	1.75	1.75	1.75	1.75
91	NASDAQ	FFIN	Thu, Jun 16, 1994	1.83	1.83	1.83	1.83
90	NASDAQ	FFIN	Wed, Jun 15, 1994	1.80	1.83	1.75	1.83
89	NASDAQ	FFIN	Tue, Jun 14, 1994	1.80	1.80	1.80	1.80
88	NASDAQ	FFIN	Mon, Jun 13, 1994	1.80	1.83	1.80	1.83
87	NASDAQ	FFIN	Thu, Jun 9, 1994	1.86	1.86	1.75	1.80
86	NASDAQ	FFIN	Wed, Jun 8, 1994	1.86	1.86	1.86	1.86
85	NASDAQ	FFIN	Tue, Jun 7, 1994	1.86	1.86	1.75	1.82
84	NASDAQ	FFIN	Mon, Jun 6, 1994	1.83	1.86	1.77	1.80
83	NASDAQ	FFIN	Thu, Jun 2, 1994	1.83	1.83	1.83	1.83
82	NASDAQ	FFIN	Tue, May 31, 1994	1.82	1.82	1.82	1.82
81	NASDAQ	FFIN	Fri, May 27, 1994	1.77	1.82	1.77	1.82
80	NASDAQ	FFIN	Thu, May 26, 1994	1.77	1.77	1.77	1.77
79	NASDAQ	FFIN	Fri, May 20, 1994	1.86	1.96	1.77	1.77
78	NASDAQ	FFIN	Wed, May 18, 1994	1.82	1.86	1.82	1.82
77	NASDAQ	FFIN	Tue, May 17, 1994	1.82	1.82	1.77	1.77
76	NASDAQ	FFIN	Mon, May 16, 1994	1.86	1.86	1.86	1.86
75	NASDAQ	FFIN	Tue, May 10, 1994	1.86	1.86	1.86	1.86
74	NASDAQ	FFIN	Thu, May 5, 1994	2.00	2.00	1.86	1.89
73	NASDAQ	FFIN	Wed, May 4, 1994	2.00	2.00	1.89	1.89
72	NASDAQ	FFIN	Tue, May 3, 1994	1.91	2.00	1.82	2.00
71	NASDAQ	FFIN	Mon, May 2, 1994	1.91	1.91	1.77	1.91
70	NASDAQ	FFIN	Fri, Apr 29, 1994	1.86	1.86	1.82	1.82
69	NASDAQ	FFIN	Thu, Apr 28, 1994	1.82	1.86	1.77	1.84
68	NASDAQ	FFIN	Tue, Apr 26, 1994	1.79	1.86	1.79	1.86
67	NASDAQ	FFIN	Mon, Apr 25, 1994	1.75	1.75	1.75	1.75
66	NASDAQ	FFIN	Fri, Apr 22, 1994	1.75	1.75	1.75	1.75
65	NASDAQ	FFIN	Thu, Apr 21, 1994	1.68	1.68	1.68	1.68
64	NASDAQ	FFIN	Fri, Apr 15, 1994	1.79	1.79	1.79	1.79
63	NASDAQ	FFIN	Thu, Apr 14, 1994	1.72	1.75	1.72	1.75
62	NASDAQ	FFIN	Tue, Apr 12, 1994	1.77	1.77	1.75	1.75
61	NASDAQ	FFIN	Mon, Apr 11, 1994	1.72	1.72	1.72	1.72
60	NASDAQ	FFIN	Thu, Apr 7, 1994	1.86	1.86	1.86	1.86
59	NASDAQ	FFIN	Wed, Apr 6, 1994	1.82	1.82	1.77	1.77
58	NASDAQ	FFIN	Tue, Apr 5, 1994	1.91	1.91	1.77	1.85
57	NASDAQ	FFIN	Mon, Apr 4, 1994	1.96	1.96	1.84	1.84
56	NASDAQ	FFIN	Thu, Mar 31, 1994	1.86	1.96	1.86	1.86
55	NASDAQ	FFIN	Wed, Mar 30, 1994	1.96	1.96	1.86	1.91
54	NASDAQ	FFIN	Tue, Mar 29, 1994	1.91	1.91	1.86	1.86
53	NASDAQ	FFIN	Mon, Mar 28, 1994	1.91	1.96	1.91	1.96
52	NASDAQ	FFIN	Fri, Mar 25, 1994	2.00	2.00	1.87	1.91
51	NASDAQ	FFIN	Tue, Mar 22, 1994	1.96	1.96	1.91	1.91
50	NASDAQ	FFIN	Mon, Mar 21, 1994	1.96	1.96	1.96	1.96
49	NASDAQ	FFIN	Fri, Mar 18, 1994	1.91	2.00	1.86	1.98
48	NASDAQ	FFIN	Thu, Mar 17, 1994	2.05	2.05	1.93	1.93
47	NASDAQ	FFIN	Wed, Mar 16, 1994	1.91	2.02	1.91	1.93
46	NASDAQ	FFIN	Tue, Mar 15, 1994	2.05	2.05	1.91	2.05
45	NASDAQ	FFIN	Mon, Mar 14, 1994	2.05	2.05	2.02	2.02
44	NASDAQ	FFIN	Fri, Mar 11, 1994	1.98	1.98	1.96	1.96
43	NASDAQ	FFIN	Wed, Mar 9, 1994	2.07	2.14	2.05	2.05
42	NASDAQ	FFIN	Tue, Mar 8, 1994	2.16	2.16	2.16	2.16
41	NASDAQ	FFIN	Wed, Mar 2, 1994	2.07	2.15	2.07	2.09
40	NASDAQ	FFIN	Tue, Mar 1, 1994	2.12	2.19	2.12	2.19
39	NASDAQ	FFIN	Mon, Feb 28, 1994	2.19	2.19	2.14	2.19
38	NASDAQ	FFIN	Fri, Feb 25, 1994	2.18	2.19	2.09	2.19
37	NASDAQ	FFIN	Thu, Feb 24, 1994	2.14	2.16	2.14	2.16
36	NASDAQ	FFIN	Wed, Feb 23, 1994	2.07	2.16	2.07	2.16
35	NASDAQ	FFIN	Tue, Feb 22, 1994	2.07	2.07	2.07	2.07
34	NASDAQ	FFIN	Fri, Feb 18, 1994	2.18	2.23	2.09	2.23
33	NASDAQ	FFIN	Thu, Feb 17, 1994	2.05	2.17	2.00	2.17
32	NASDAQ	FFIN	Wed, Feb 16, 1994	2.00	2.02	2.00	2.02
31	NASDAQ	FFIN	Tue, Feb 15, 1994	1.93	1.93	1.93	1.93
30	NASDAQ	FFIN	Tue, Feb 1, 1994	2.07	2.07	2.02	2.02
29	NASDAQ	FFIN	Mon, Jan 31, 1994	2.07	2.07	2.07	2.07
28	NASDAQ	FFIN	Mon, Jan 24, 1994	2.02	2.02	2.02	2.02
27	NASDAQ	FFIN	Fri, Jan 21, 1994	1.93	2.02	1.93	2.02
26	NASDAQ	FFIN	Thu, Jan 20, 1994	2.00	2.00	2.00	2.00
25	NASDAQ	FFIN	Wed, Jan 19, 1994	2.01	2.01	2.01	2.01
24	NASDAQ	FFIN	Wed, Jan 12, 1994	1.93	1.93	1.93	1.93
23	NASDAQ	FFIN	Mon, Jan 10, 1994	2.01	2.01	2.00	2.00
22	NASDAQ	FFIN	Fri, Jan 7, 1994	1.98	1.98	1.98	1.98
21	NASDAQ	FFIN	Thu, Jan 6, 1994	2.01	2.01	2.01	2.01
20	NASDAQ	FFIN	Wed, Jan 5, 1994	1.98	1.98	1.96	1.96
19	NASDAQ	FFIN	Tue, Jan 4, 1994	1.96	1.96	1.96	1.96
18	NASDAQ	FFIN	Fri, Dec 31, 1993	1.93	1.93	1.93	1.93
17	NASDAQ	FFIN	Thu, Dec 30, 1993	1.93	1.93	1.93	1.93
16	NASDAQ	FFIN	Fri, Dec 17, 1993	1.93	2.02	1.93	2.02
15	NASDAQ	FFIN	Tue, Dec 14, 1993	1.93	1.93	1.93	1.93
14	NASDAQ	FFIN	Fri, Dec 10, 1993	1.93	1.93	1.93	1.93
13	NASDAQ	FFIN	Wed, Dec 8, 1993	1.91	1.91	1.91	1.91
12	NASDAQ	FFIN	Tue, Dec 7, 1993	1.93	1.93	1.93	1.93
11	NASDAQ	FFIN	Mon, Dec 6, 1993	2.02	2.02	2.02	2.02
10	NASDAQ	FFIN	Wed, Dec 1, 1993	1.98	1.98	1.98	1.98
9	NASDAQ	FFIN	Wed, Nov 24, 1993	1.99	1.99	1.99	1.99
8	NASDAQ	FFIN	Thu, Nov 18, 1993	1.96	1.98	1.96	1.98
7	NASDAQ	FFIN	Fri, Nov 12, 1993	1.96	1.96	1.96	1.96
6	NASDAQ	FFIN	Thu, Nov 11, 1993	1.96	1.96	1.96	1.96
5	NASDAQ	FFIN	Wed, Nov 10, 1993	2.02	2.02	2.02	2.02
4	NASDAQ	FFIN	Fri, Nov 5, 1993	1.93	1.93	1.93	1.93
3	NASDAQ	FFIN	Thu, Nov 4, 1993	1.91	1.91	1.91	1.91
2	NASDAQ	FFIN	Wed, Nov 3, 1993	1.91	1.91	1.91	1.91
1	NASDAQ	FFIN	Mon, Nov 1, 1993	1.91	2.02	1.91	2.02
#	Exchange	Symbol	Date	Open	High	Low	Close

First Financial Bankshares Inc NASDAQ:FFIN 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