Simplify Exchange Traded Funds Simplify Macro Strategy ETF AMEX:FIG Historical Prices

Below are the 3224 trading days of historical prices for FIG.

#	Exchange	Symbol	Date	Open	High	Low	Close
3224	AMEX	FIG	Fri, Apr 19, 2024	22.96	23.06	22.94	23.06
3223	AMEX	FIG	Thu, Apr 18, 2024	22.87	22.96	22.78	22.96
3222	AMEX	FIG	Wed, Apr 17, 2024	22.82	23.02	22.82	23.02
3221	AMEX	FIG	Tue, Apr 16, 2024	22.94	23.03	22.74	23.03
3220	AMEX	FIG	Mon, Apr 15, 2024	22.90	23.17	22.89	22.99
3219	AMEX	FIG	Fri, Apr 12, 2024	22.65	22.89	22.65	22.89
3218	AMEX	FIG	Thu, Apr 11, 2024	22.68	22.68	22.57	22.62
3217	AMEX	FIG	Wed, Apr 10, 2024	22.70	22.75	22.69	22.69
3216	AMEX	FIG	Tue, Apr 9, 2024	22.82	22.82	22.74	22.74
3215	AMEX	FIG	Mon, Apr 8, 2024	22.78	23.01	22.78	22.88
3214	AMEX	FIG	Fri, Apr 5, 2024	22.79	22.79	22.74	22.75
3213	AMEX	FIG	Thu, Apr 4, 2024	22.79	22.90	22.67	22.67
3212	AMEX	FIG	Wed, Apr 3, 2024	22.76	22.78	22.72	22.73
3211	AMEX	FIG	Tue, Apr 2, 2024	22.68	22.81	22.65	22.81
3210	AMEX	FIG	Mon, Apr 1, 2024	22.74	22.87	22.72	22.79
3209	AMEX	FIG	Thu, Mar 28, 2024	22.85	22.88	22.80	22.80
3208	AMEX	FIG	Wed, Mar 27, 2024	22.90	23.00	22.90	22.96
3207	AMEX	FIG	Tue, Mar 26, 2024	22.82	22.82	22.77	22.77
3206	AMEX	FIG	Mon, Mar 25, 2024	22.83	22.97	22.83	22.95
3205	AMEX	FIG	Fri, Mar 22, 2024	22.93	23.06	22.85	22.98
3204	AMEX	FIG	Thu, Mar 21, 2024	23.00	23.08	23.00	23.03
3203	AMEX	FIG	Wed, Mar 20, 2024	22.88	22.98	22.88	22.98
3202	AMEX	FIG	Tue, Mar 19, 2024	22.87	22.88	22.87	22.88
3201	AMEX	FIG	Mon, Mar 18, 2024	22.82	22.89	22.80	22.80
3200	AMEX	FIG	Fri, Mar 15, 2024	22.76	22.76	22.73	22.73
3199	AMEX	FIG	Thu, Mar 14, 2024	22.75	22.83	22.75	22.83
3198	AMEX	FIG	Wed, Mar 13, 2024	23.00	23.01	22.95	22.98
3197	AMEX	FIG	Tue, Mar 12, 2024	23.09	23.09	22.89	22.92
3196	AMEX	FIG	Mon, Mar 11, 2024	22.84	23.02	22.84	22.85
3195	AMEX	FIG	Fri, Mar 8, 2024	22.94	22.99	22.66	22.86
3194	AMEX	FIG	Thu, Mar 7, 2024	23.19	23.19	22.81	22.94
3193	AMEX	FIG	Wed, Mar 6, 2024	22.79	22.92	22.78	22.92
3192	AMEX	FIG	Tue, Mar 5, 2024	22.75	22.85	22.75	22.79
3191	AMEX	FIG	Mon, Mar 4, 2024	22.66	22.83	22.66	22.71
3190	AMEX	FIG	Fri, Mar 1, 2024	22.93	22.93	22.65	22.72
3189	AMEX	FIG	Thu, Feb 29, 2024	22.58	22.78	22.58	22.64
3188	AMEX	FIG	Wed, Feb 28, 2024	22.53	22.80	22.53	22.64
3187	AMEX	FIG	Tue, Feb 27, 2024	23.09	23.09	22.53	22.68
3186	AMEX	FIG	Mon, Feb 26, 2024	22.70	22.70	22.56	22.68
3185	AMEX	FIG	Fri, Feb 23, 2024	22.65	22.77	22.65	22.77
3184	AMEX	FIG	Thu, Feb 22, 2024	22.85	22.85	22.61	22.70
3183	AMEX	FIG	Wed, Feb 21, 2024	22.90	22.96	22.90	22.96
3182	AMEX	FIG	Tue, Feb 20, 2024	22.90	23.01	22.88	22.95
3181	AMEX	FIG	Fri, Feb 16, 2024	22.93	23.03	22.86	22.96
3180	AMEX	FIG	Thu, Feb 15, 2024	22.94	23.03	22.88	22.96
3179	AMEX	FIG	Wed, Feb 14, 2024	23.30	23.30	22.85	22.86
3178	AMEX	FIG	Tue, Feb 13, 2024	22.57	22.88	22.57	22.88
3177	AMEX	FIG	Mon, Feb 12, 2024	22.80	22.84	22.78	22.82
3176	AMEX	FIG	Fri, Feb 9, 2024	22.84	22.99	22.84	22.86
3175	AMEX	FIG	Thu, Feb 8, 2024	22.87	22.93	22.85	22.93
3174	AMEX	FIG	Wed, Feb 7, 2024	22.97	23.05	22.92	22.95
3173	AMEX	FIG	Tue, Feb 6, 2024	22.98	23.00	22.86	22.98
3172	AMEX	FIG	Mon, Feb 5, 2024	22.94	22.95	22.94	22.95
3171	AMEX	FIG	Fri, Feb 2, 2024	22.77	22.96	22.77	22.93
3170	AMEX	FIG	Thu, Feb 1, 2024	22.99	23.06	22.93	22.95
3169	AMEX	FIG	Wed, Jan 31, 2024	22.88	22.92	22.88	22.89
3168	AMEX	FIG	Tue, Jan 30, 2024	22.90	22.99	22.88	22.88
3167	AMEX	FIG	Mon, Jan 29, 2024	22.80	22.91	22.79	22.90
3166	AMEX	FIG	Fri, Jan 26, 2024	22.78	22.78	22.74	22.74
3165	AMEX	FIG	Thu, Jan 25, 2024	22.83	22.83	22.56	22.79
3164	AMEX	FIG	Wed, Jan 24, 2024	22.75	22.82	22.69	22.71
3163	AMEX	FIG	Tue, Jan 23, 2024	22.80	22.80	22.74	22.75
3162	AMEX	FIG	Mon, Jan 22, 2024	22.81	22.91	22.81	22.83
3161	AMEX	FIG	Fri, Jan 19, 2024	22.86	22.94	22.85	22.92
3160	AMEX	FIG	Thu, Jan 18, 2024	22.89	22.89	22.69	22.76
3159	AMEX	FIG	Wed, Jan 17, 2024	22.90	23.00	22.90	22.95
3158	AMEX	FIG	Tue, Jan 16, 2024	23.02	23.09	22.89	22.92
3157	AMEX	FIG	Fri, Jan 12, 2024	22.95	22.99	22.89	22.89
3156	AMEX	FIG	Thu, Jan 11, 2024	23.00	23.00	22.84	22.88
3155	AMEX	FIG	Wed, Jan 10, 2024	22.86	22.86	22.80	22.80
3154	AMEX	FIG	Tue, Jan 9, 2024	22.82	22.91	22.80	22.87
3153	AMEX	FIG	Mon, Jan 8, 2024	22.84	22.87	22.80	22.83
3152	AMEX	FIG	Fri, Jan 5, 2024	22.77	22.89	22.73	22.80
3151	AMEX	FIG	Thu, Jan 4, 2024	22.98	22.98	22.80	22.85
3150	AMEX	FIG	Wed, Jan 3, 2024	22.78	22.94	22.78	22.94
3149	AMEX	FIG	Tue, Jan 2, 2024	22.82	22.82	22.74	22.80
3148	AMEX	FIG	Fri, Dec 29, 2023	22.94	22.99	22.84	22.93
3147	AMEX	FIG	Thu, Dec 28, 2023	22.96	22.98	22.90	22.97
3146	AMEX	FIG	Wed, Dec 27, 2023	23.16	23.16	22.65	22.98
3145	AMEX	FIG	Tue, Dec 26, 2023	23.19	23.19	22.82	22.87
3144	AMEX	FIG	Fri, Dec 22, 2023	23.31	23.33	23.11	22.87
3143	AMEX	FIG	Thu, Dec 21, 2023	23.15	23.18	23.14	23.16
3142	AMEX	FIG	Wed, Dec 20, 2023	23.10	23.22	23.10	23.22
3141	AMEX	FIG	Tue, Dec 19, 2023	23.19	23.22	23.02	23.02
3140	AMEX	FIG	Mon, Dec 18, 2023	22.92	23.15	22.92	23.10
3139	AMEX	FIG	Fri, Dec 15, 2023	23.00	23.25	22.90	23.16
3138	AMEX	FIG	Thu, Dec 14, 2023	23.18	23.22	23.10	23.12
3137	AMEX	FIG	Wed, Dec 13, 2023	22.86	23.04	22.86	23.02
3136	AMEX	FIG	Tue, Dec 12, 2023	22.85	22.93	22.78	22.85
3135	AMEX	FIG	Mon, Dec 11, 2023	22.75	22.89	22.74	22.80
3134	AMEX	FIG	Fri, Dec 8, 2023	22.76	22.86	22.75	22.79
3133	AMEX	FIG	Thu, Dec 7, 2023	22.94	23.00	22.72	22.72
3132	AMEX	FIG	Wed, Dec 6, 2023	22.80	22.85	22.78	22.84
3131	AMEX	FIG	Tue, Dec 5, 2023	22.73	22.77	22.68	22.74
3130	AMEX	FIG	Mon, Dec 4, 2023	22.65	22.78	22.65	22.75
3129	AMEX	FIG	Fri, Dec 1, 2023	22.63	22.80	22.63	22.75
3128	AMEX	FIG	Thu, Nov 30, 2023	22.65	22.69	22.60	22.63
3127	AMEX	FIG	Wed, Nov 29, 2023	22.71	22.82	22.59	22.59
3126	AMEX	FIG	Tue, Nov 28, 2023	22.59	22.59	22.58	22.59
3125	AMEX	FIG	Mon, Nov 27, 2023	22.50	22.51	22.50	22.51
3124	AMEX	FIG	Fri, Nov 24, 2023	22.55	22.56	22.55	22.50
3123	AMEX	FIG	Wed, Nov 22, 2023	22.81	22.81	22.58	22.58
3122	AMEX	FIG	Tue, Nov 21, 2023	22.60	22.61	22.49	22.59
3121	AMEX	FIG	Mon, Nov 20, 2023	22.40	22.53	22.40	22.53
3120	AMEX	FIG	Fri, Nov 17, 2023	22.56	22.57	22.51	22.51
3119	AMEX	FIG	Thu, Nov 16, 2023	22.24	22.60	22.24	22.53
3118	AMEX	FIG	Wed, Nov 15, 2023	22.53	22.55	22.41	22.41
3117	AMEX	FIG	Tue, Nov 14, 2023	22.51	22.51	22.44	22.47
3116	AMEX	FIG	Mon, Nov 13, 2023	22.54	22.59	22.52	22.59
3115	AMEX	FIG	Fri, Nov 10, 2023	22.53	22.76	22.42	22.57
3114	AMEX	FIG	Thu, Nov 9, 2023	22.65	22.73	22.62	22.68
3113	AMEX	FIG	Wed, Nov 8, 2023	22.65	22.69	22.62	22.67
3112	AMEX	FIG	Tue, Nov 7, 2023	22.54	22.66	22.50	22.52
3111	AMEX	FIG	Mon, Nov 6, 2023	22.68	22.69	22.54	22.54
3110	AMEX	FIG	Fri, Nov 3, 2023	22.55	22.67	22.55	22.67
3109	AMEX	FIG	Thu, Nov 2, 2023	22.60	22.68	22.47	22.48
3108	AMEX	FIG	Wed, Nov 1, 2023	22.50	22.70	22.50	22.66
3107	AMEX	FIG	Tue, Oct 31, 2023	22.46	22.49	22.32	22.43
3106	AMEX	FIG	Mon, Oct 30, 2023	22.58	22.62	22.46	22.54
3105	AMEX	FIG	Fri, Oct 27, 2023	22.52	22.61	22.52	22.61
3104	AMEX	FIG	Thu, Oct 26, 2023	22.45	22.51	22.33	22.37
3103	AMEX	FIG	Wed, Oct 25, 2023	22.40	22.44	22.36	22.37
3102	AMEX	FIG	Tue, Oct 24, 2023	22.33	22.40	22.33	22.40
3101	AMEX	FIG	Mon, Oct 23, 2023	22.59	22.59	22.28	22.42
3100	AMEX	FIG	Fri, Oct 20, 2023	22.31	22.58	22.26	22.58
3099	AMEX	FIG	Thu, Oct 19, 2023	22.10	22.24	22.10	22.23
3098	AMEX	FIG	Wed, Oct 18, 2023	22.07	22.14	22.07	22.11
3097	AMEX	FIG	Tue, Oct 17, 2023	22.15	22.19	22.09	22.14
3096	AMEX	FIG	Mon, Oct 16, 2023	22.33	22.36	22.24	22.28
3095	AMEX	FIG	Fri, Oct 13, 2023	22.29	22.33	22.29	22.33
3094	AMEX	FIG	Thu, Oct 12, 2023	22.30	22.33	22.30	22.33
3093	AMEX	FIG	Wed, Oct 11, 2023	22.31	22.33	22.30	22.33
3092	AMEX	FIG	Tue, Oct 10, 2023	22.27	22.31	22.25	22.27
3091	AMEX	FIG	Mon, Oct 9, 2023	22.39	22.39	22.25	22.32
3090	AMEX	FIG	Fri, Oct 6, 2023	22.36	22.36	22.13	22.19
3089	AMEX	FIG	Thu, Oct 5, 2023	22.31	22.34	22.29	22.29
3088	AMEX	FIG	Wed, Oct 4, 2023	22.37	22.37	22.19	22.26
3087	AMEX	FIG	Tue, Oct 3, 2023	22.25	22.38	22.15	22.21
3086	AMEX	FIG	Mon, Oct 2, 2023	22.50	22.50	22.28	22.37
3085	AMEX	FIG	Fri, Sep 29, 2023	22.35	22.68	22.34	22.50
3084	AMEX	FIG	Thu, Sep 28, 2023	22.27	22.48	22.25	22.41
3083	AMEX	FIG	Wed, Sep 27, 2023	22.44	22.47	22.27	22.39
3082	AMEX	FIG	Tue, Sep 26, 2023	22.70	22.70	22.42	22.48
3081	AMEX	FIG	Mon, Sep 25, 2023	22.65	22.66	22.50	22.62
3080	AMEX	FIG	Fri, Sep 22, 2023	22.61	22.61	22.45	22.57
3079	AMEX	FIG	Thu, Sep 21, 2023	22.70	22.75	22.43	22.68
3078	AMEX	FIG	Wed, Sep 20, 2023	22.80	22.87	22.73	22.78
3077	AMEX	FIG	Tue, Sep 19, 2023	22.80	22.89	22.77	22.83
3076	AMEX	FIG	Mon, Sep 18, 2023	22.95	22.95	22.74	22.76
3075	AMEX	FIG	Fri, Sep 15, 2023	22.81	22.85	22.74	22.80
3074	AMEX	FIG	Thu, Sep 14, 2023	22.89	22.90	22.83	22.85
3073	AMEX	FIG	Wed, Sep 13, 2023	22.82	22.85	22.76	22.83
3072	AMEX	FIG	Tue, Sep 12, 2023	22.76	22.79	22.76	22.79
3071	AMEX	FIG	Mon, Sep 11, 2023	22.83	22.83	22.72	22.82
3070	AMEX	FIG	Fri, Sep 8, 2023	22.75	22.86	22.70	22.77
3069	AMEX	FIG	Thu, Sep 7, 2023	22.77	22.77	22.64	22.75
3068	AMEX	FIG	Wed, Sep 6, 2023	22.81	22.81	22.49	22.49
3067	AMEX	FIG	Tue, Sep 5, 2023	22.75	22.96	22.75	22.82
3066	AMEX	FIG	Fri, Sep 1, 2023	23.02	23.02	22.84	22.88
3065	AMEX	FIG	Thu, Aug 31, 2023	22.87	23.00	22.73	22.73
3064	AMEX	FIG	Wed, Aug 30, 2023	22.87	22.98	22.82	22.87
3063	AMEX	FIG	Tue, Aug 29, 2023	22.79	22.93	22.73	22.89
3062	AMEX	FIG	Mon, Aug 28, 2023	22.67	22.71	22.65	22.71
3061	AMEX	FIG	Fri, Aug 25, 2023	22.71	22.74	22.69	22.64
3060	AMEX	FIG	Thu, Aug 24, 2023	22.77	22.80	22.70	22.70
3059	AMEX	FIG	Wed, Aug 23, 2023	22.70	22.80	22.70	22.76
3058	AMEX	FIG	Tue, Aug 22, 2023	22.68	22.82	22.67	22.68
3057	AMEX	FIG	Mon, Aug 21, 2023	22.84	22.84	22.69	22.73
3056	AMEX	FIG	Fri, Aug 18, 2023	22.72	22.89	22.72	22.78
3055	AMEX	FIG	Thu, Aug 17, 2023	22.87	22.90	22.82	22.85
3054	AMEX	FIG	Wed, Aug 16, 2023	22.96	22.98	22.84	22.90
3053	AMEX	FIG	Tue, Aug 15, 2023	22.99	23.00	22.92	22.96
3052	AMEX	FIG	Mon, Aug 14, 2023	22.99	23.16	22.97	23.06
3051	AMEX	FIG	Fri, Aug 11, 2023	23.15	23.16	23.00	23.01
3050	AMEX	FIG	Thu, Aug 10, 2023	23.35	23.35	23.14	23.14
3049	AMEX	FIG	Wed, Aug 9, 2023	23.36	23.36	23.18	23.23
3048	AMEX	FIG	Tue, Aug 8, 2023	23.18	23.25	23.15	23.25
3047	AMEX	FIG	Mon, Aug 7, 2023	23.18	23.27	23.15	23.24
3046	AMEX	FIG	Fri, Aug 4, 2023	23.16	23.21	23.13	23.19
3045	AMEX	FIG	Thu, Aug 3, 2023	23.00	23.09	22.95	23.07
3044	AMEX	FIG	Wed, Aug 2, 2023	23.21	23.21	23.00	23.10
3043	AMEX	FIG	Tue, Aug 1, 2023	23.40	23.40	23.15	23.21
3042	AMEX	FIG	Mon, Jul 31, 2023	23.21	23.39	23.14	23.35
3041	AMEX	FIG	Fri, Jul 28, 2023	23.21	23.40	23.18	23.31
3040	AMEX	FIG	Thu, Jul 27, 2023	23.24	23.27	23.15	23.15
3039	AMEX	FIG	Wed, Jul 26, 2023	23.41	23.41	23.07	23.30
3038	AMEX	FIG	Tue, Jul 25, 2023	23.25	23.33	23.20	23.18
3037	AMEX	FIG	Mon, Jul 24, 2023	23.12	23.34	23.12	23.34
3036	AMEX	FIG	Fri, Jul 21, 2023	23.11	23.26	23.11	23.18
3035	AMEX	FIG	Thu, Jul 20, 2023	23.39	23.39	23.15	23.16
3034	AMEX	FIG	Wed, Jul 19, 2023	23.40	23.46	23.23	23.42
3033	AMEX	FIG	Tue, Jul 18, 2023	23.16	23.28	23.10	23.27
3032	AMEX	FIG	Mon, Jul 17, 2023	23.27	23.27	23.00	23.17
3031	AMEX	FIG	Fri, Jul 14, 2023	23.27	23.33	23.25	23.25
3030	AMEX	FIG	Thu, Jul 13, 2023	23.29	23.50	23.28	23.43
3029	AMEX	FIG	Wed, Jul 12, 2023	23.26	23.32	23.22	23.32
3028	AMEX	FIG	Tue, Jul 11, 2023	23.01	23.18	23.01	23.14
3027	AMEX	FIG	Mon, Jul 10, 2023	23.15	23.15	22.98	23.00
3026	AMEX	FIG	Fri, Jul 7, 2023	23.00	23.09	22.99	23.00
3025	AMEX	FIG	Thu, Jul 6, 2023	23.10	23.14	23.02	23.14
3024	AMEX	FIG	Wed, Jul 5, 2023	23.46	23.46	23.10	23.20
3023	AMEX	FIG	Mon, Jul 3, 2023	23.57	23.57	23.36	23.38
3022	AMEX	FIG	Fri, Jun 30, 2023	23.25	23.35	23.18	23.34
3021	AMEX	FIG	Thu, Jun 29, 2023	23.12	23.36	23.12	23.36
3020	AMEX	FIG	Wed, Jun 28, 2023	23.33	23.33	23.22	23.22
3019	AMEX	FIG	Tue, Jun 27, 2023	23.20	23.20	23.12	23.19
3018	AMEX	FIG	Mon, Jun 26, 2023	23.21	23.34	23.18	23.20
3017	AMEX	FIG	Fri, Jun 23, 2023	23.13	23.65	23.11	23.26
3016	AMEX	FIG	Thu, Jun 22, 2023	23.25	23.28	23.14	23.24
3015	AMEX	FIG	Wed, Jun 21, 2023	23.32	23.39	23.32	23.35
3014	AMEX	FIG	Tue, Jun 20, 2023	23.40	23.49	23.36	23.46
3013	AMEX	FIG	Fri, Jun 16, 2023	23.55	23.57	23.46	23.48
3012	AMEX	FIG	Thu, Jun 15, 2023	23.59	23.60	23.41	23.56
3011	AMEX	FIG	Wed, Jun 14, 2023	23.60	23.63	23.45	23.53
3010	AMEX	FIG	Tue, Jun 13, 2023	23.60	23.69	23.55	23.59
3009	AMEX	FIG	Mon, Jun 12, 2023	23.68	23.75	23.61	23.70
3008	AMEX	FIG	Fri, Jun 9, 2023	23.57	23.79	23.57	23.74
3007	AMEX	FIG	Thu, Jun 8, 2023	23.76	23.82	23.58	23.72
3006	AMEX	FIG	Wed, Jun 7, 2023	23.59	23.77	23.59	23.69
3005	AMEX	FIG	Tue, Jun 6, 2023	23.81	23.81	23.57	23.73
3004	AMEX	FIG	Mon, Jun 5, 2023	23.77	23.86	23.81	23.77
3003	AMEX	FIG	Fri, Jun 2, 2023	23.75	23.81	23.74	23.77
3002	AMEX	FIG	Thu, Jun 1, 2023	23.60	23.71	23.60	23.71
3001	AMEX	FIG	Wed, May 31, 2023	23.71	23.77	23.44	23.57
3000	AMEX	FIG	Tue, May 30, 2023	23.64	23.64	23.40	23.57
2999	AMEX	FIG	Fri, May 26, 2023	23.47	23.61	23.40	23.53
2998	AMEX	FIG	Thu, May 25, 2023	23.51	23.57	23.43	23.46
2997	AMEX	FIG	Wed, May 24, 2023	23.63	23.65	23.56	23.50
2996	AMEX	FIG	Tue, May 23, 2023	23.76	23.76	23.65	23.67
2995	AMEX	FIG	Mon, May 22, 2023	23.90	23.93	23.75	23.81
2994	AMEX	FIG	Fri, May 19, 2023	23.70	23.90	23.70	23.89
2993	AMEX	FIG	Thu, May 18, 2023	23.80	23.91	23.75	23.84
2992	AMEX	FIG	Wed, May 17, 2023	23.96	24.67	23.68	23.80
2991	AMEX	FIG	Tue, May 16, 2023	23.85	23.85	23.70	23.70
2990	AMEX	FIG	Mon, May 15, 2023	23.90	23.90	23.70	23.79
2989	AMEX	FIG	Fri, May 12, 2023	23.96	23.97	23.75	23.87
2988	AMEX	FIG	Thu, May 11, 2023	24.18	24.18	23.88	23.88
2987	AMEX	FIG	Wed, May 10, 2023	23.96	24.02	23.89	23.95
2986	AMEX	FIG	Tue, May 9, 2023	23.92	23.92	23.65	23.82
2985	AMEX	FIG	Mon, May 8, 2023	23.88	23.89	23.83	23.84
2984	AMEX	FIG	Fri, May 5, 2023	24.00	24.00	23.87	23.90
2983	AMEX	FIG	Thu, May 4, 2023	23.68	23.95	23.68	23.90
2982	AMEX	FIG	Wed, May 3, 2023	23.94	23.96	23.76	23.87
2981	AMEX	FIG	Tue, May 2, 2023	23.84	23.87	23.75	23.82
2980	AMEX	FIG	Mon, May 1, 2023	23.69	23.84	23.56	23.79
2979	AMEX	FIG	Fri, Apr 28, 2023	23.64	23.76	23.64	23.69
2978	AMEX	FIG	Thu, Apr 27, 2023	23.69	23.76	23.62	23.72
2977	AMEX	FIG	Wed, Apr 26, 2023	23.61	23.75	23.57	23.60
2976	AMEX	FIG	Tue, Apr 25, 2023	23.76	23.77	23.65	23.65
2975	AMEX	FIG	Mon, Apr 24, 2023	23.80	23.80	23.66	23.66
2974	AMEX	FIG	Fri, Apr 21, 2023	23.61	23.76	23.59	23.66
2973	AMEX	FIG	Thu, Apr 20, 2023	23.65	23.65	23.56	23.58
2972	AMEX	FIG	Wed, Apr 19, 2023	23.17	23.61	23.17	23.53
2971	AMEX	FIG	Tue, Apr 18, 2023	23.51	23.80	23.23	23.73
2970	AMEX	FIG	Mon, Apr 17, 2023	23.80	23.80	23.50	23.65
2969	AMEX	FIG	Fri, Apr 14, 2023	23.61	23.80	23.50	23.65
2968	AMEX	FIG	Thu, Apr 13, 2023	23.85	23.85	23.60	23.70
2967	AMEX	FIG	Wed, Apr 12, 2023	23.67	23.75	23.54	23.66
2966	AMEX	FIG	Tue, Apr 11, 2023	23.42	23.75	23.41	23.75
2965	AMEX	FIG	Mon, Apr 10, 2023	23.60	23.81	23.48	23.72
2964	AMEX	FIG	Thu, Apr 6, 2023	23.68	24.00	23.68	23.75
2963	AMEX	FIG	Wed, Apr 5, 2023	23.93	24.00	23.63	23.70
2962	AMEX	FIG	Tue, Apr 4, 2023	23.40	23.93	23.33	23.67
2961	AMEX	FIG	Mon, Apr 3, 2023	23.53	23.59	23.45	23.52
2960	AMEX	FIG	Fri, Mar 31, 2023	23.59	23.62	23.15	23.47
2959	AMEX	FIG	Thu, Mar 30, 2023	23.30	23.39	23.24	23.24
2958	AMEX	FIG	Wed, Mar 29, 2023	23.09	23.50	23.04	23.20
2957	AMEX	FIG	Tue, Mar 28, 2023	23.08	23.28	23.08	23.25
2956	AMEX	FIG	Mon, Mar 27, 2023	23.30	23.41	22.98	23.33
2955	AMEX	FIG	Fri, Mar 24, 2023	23.40	23.40	23.22	23.24
2954	AMEX	FIG	Thu, Mar 23, 2023	23.58	23.61	23.45	23.45
2953	AMEX	FIG	Wed, Mar 22, 2023	23.64	23.64	23.31	23.37
2952	AMEX	FIG	Tue, Mar 21, 2023	23.63	23.65	23.41	23.53
2951	AMEX	FIG	Mon, Mar 20, 2023	23.71	23.94	23.63	23.63
2950	AMEX	FIG	Fri, Mar 17, 2023	23.40	23.85	23.40	23.45
2949	AMEX	FIG	Thu, Mar 16, 2023	23.82	23.82	23.11	23.47
2948	AMEX	FIG	Wed, Mar 15, 2023	23.40	24.24	23.10	23.90
2947	AMEX	FIG	Tue, Mar 14, 2023	23.85	23.85	23.30	23.50
2946	AMEX	FIG	Mon, Mar 13, 2023	23.42	23.75	23.17	23.61
2945	AMEX	FIG	Fri, Mar 10, 2023	23.40	23.52	23.26	23.26
2944	AMEX	FIG	Thu, Mar 9, 2023	23.60	23.61	23.45	23.52
2943	AMEX	FIG	Wed, Mar 8, 2023	23.60	23.61	23.39	23.45
2942	AMEX	FIG	Tue, Mar 7, 2023	23.71	23.71	23.62	23.63
2941	AMEX	FIG	Mon, Mar 6, 2023	23.63	23.71	23.50	23.63
2940	AMEX	FIG	Fri, Mar 3, 2023	23.42	23.69	23.42	23.65
2939	AMEX	FIG	Thu, Mar 2, 2023	23.40	23.40	23.37	23.40
2938	AMEX	FIG	Wed, Mar 1, 2023	23.76	23.76	23.27	23.31
2937	AMEX	FIG	Tue, Feb 28, 2023	23.52	23.52	23.37	23.42
2936	AMEX	FIG	Mon, Feb 27, 2023	23.48	23.56	23.40	23.49
2935	AMEX	FIG	Fri, Feb 24, 2023	23.36	23.38	23.25	23.36
2934	AMEX	FIG	Thu, Feb 23, 2023	23.45	23.45	23.39	23.39
2933	AMEX	FIG	Wed, Feb 22, 2023	23.25	23.45	23.22	23.34
2932	AMEX	FIG	Tue, Feb 21, 2023	23.50	23.50	23.25	23.34
2931	AMEX	FIG	Fri, Feb 17, 2023	23.53	23.57	23.49	23.55
2930	AMEX	FIG	Thu, Feb 16, 2023	23.64	23.66	23.55	23.55
2929	AMEX	FIG	Wed, Feb 15, 2023	24.70	24.70	23.68	23.68
2928	AMEX	FIG	Tue, Feb 14, 2023	23.62	23.67	23.62	23.67
2927	AMEX	FIG	Mon, Feb 13, 2023	23.86	23.86	23.44	23.60
2926	AMEX	FIG	Fri, Feb 10, 2023	23.50	23.55	23.43	23.55
2925	AMEX	FIG	Thu, Feb 9, 2023	23.59	23.59	23.50	23.50
2924	AMEX	FIG	Wed, Feb 8, 2023	23.60	23.60	23.52	23.54
2923	AMEX	FIG	Tue, Feb 7, 2023	23.79	23.79	23.57	23.62
2922	AMEX	FIG	Mon, Feb 6, 2023	23.64	23.65	23.56	23.57
2921	AMEX	FIG	Fri, Feb 3, 2023	23.71	23.77	23.63	23.64
2920	AMEX	FIG	Thu, Feb 2, 2023	23.93	23.93	23.65	23.83
2919	AMEX	FIG	Wed, Feb 1, 2023	23.74	23.86	23.60	23.78
2918	AMEX	FIG	Tue, Jan 31, 2023	23.53	23.67	23.53	23.67
2917	AMEX	FIG	Mon, Jan 30, 2023	23.58	23.62	23.52	23.53
2916	AMEX	FIG	Fri, Jan 27, 2023	26.09	26.31	23.62	23.70
2915	AMEX	FIG	Thu, Jan 26, 2023	23.75	23.77	23.64	23.72
2914	AMEX	FIG	Wed, Jan 25, 2023	23.87	23.99	23.87	23.85
2913	AMEX	FIG	Tue, Jan 24, 2023	23.82	23.82	23.75	23.75
2912	AMEX	FIG	Mon, Jan 23, 2023	23.73	23.79	23.72	23.72
2911	AMEX	FIG	Fri, Jan 20, 2023	23.58	23.68	23.58	23.66
2910	AMEX	FIG	Thu, Jan 19, 2023	23.50	23.73	23.50	23.60
2909	AMEX	FIG	Wed, Jan 18, 2023	23.81	23.84	23.52	23.56
2908	AMEX	FIG	Tue, Jan 17, 2023	24.92	24.92	23.64	23.78
2907	AMEX	FIG	Fri, Jan 13, 2023	23.74	23.94	23.70	23.88
2906	AMEX	FIG	Thu, Jan 12, 2023	23.85	23.88	23.73	23.78
2905	AMEX	FIG	Wed, Jan 11, 2023	23.95	23.95	23.67	23.76
2904	AMEX	FIG	Tue, Jan 10, 2023	23.71	23.71	23.50	23.66
2903	AMEX	FIG	Mon, Jan 9, 2023	23.52	23.84	23.52	23.56
2902	AMEX	FIG	Fri, Jan 6, 2023	23.60	23.66	23.36	23.59
2901	AMEX	FIG	Thu, Jan 5, 2023	23.31	23.41	23.31	23.41
2900	AMEX	FIG	Wed, Jan 4, 2023	23.55	23.58	23.29	23.48
2899	AMEX	FIG	Tue, Jan 3, 2023	23.45	23.45	23.21	23.32
2898	AMEX	FIG	Fri, Dec 30, 2022	23.38	23.42	23.27	23.32
2897	AMEX	FIG	Thu, Dec 29, 2022	23.53	23.57	23.35	23.53
2896	AMEX	FIG	Wed, Dec 28, 2022	23.55	23.55	23.30	23.35
2895	AMEX	FIG	Tue, Dec 27, 2022	24.48	24.70	23.23	23.44
2894	AMEX	FIG	Fri, Dec 23, 2022	23.52	23.94	23.52	23.51
2893	AMEX	FIG	Thu, Dec 22, 2022	23.84	23.85	23.64	23.73
2892	AMEX	FIG	Wed, Dec 21, 2022	23.82	24.02	23.82	23.90
2891	AMEX	FIG	Tue, Dec 20, 2022	23.72	23.83	23.64	23.71
2890	AMEX	FIG	Mon, Dec 19, 2022	23.93	23.93	23.65	23.73
2889	AMEX	FIG	Fri, Dec 16, 2022	23.90	23.94	23.75	23.88
2888	AMEX	FIG	Thu, Dec 15, 2022	24.38	24.38	24.00	24.04
2887	AMEX	FIG	Wed, Dec 14, 2022	24.43	24.58	24.20	24.48
2886	AMEX	FIG	Tue, Dec 13, 2022	24.09	24.51	24.09	24.40
2885	AMEX	FIG	Mon, Dec 12, 2022	24.10	24.26	24.01	24.21
2884	AMEX	FIG	Fri, Dec 9, 2022	24.23	24.29	24.18	24.18
2883	AMEX	FIG	Thu, Dec 8, 2022	24.18	24.28	24.15	24.19
2882	AMEX	FIG	Wed, Dec 7, 2022	24.09	24.19	24.09	24.15
2881	AMEX	FIG	Tue, Dec 6, 2022	24.16	24.18	24.00	24.04
2880	AMEX	FIG	Mon, Dec 5, 2022	24.58	24.58	24.11	24.13
2879	AMEX	FIG	Fri, Dec 2, 2022	24.45	24.46	24.29	24.41
2878	AMEX	FIG	Thu, Dec 1, 2022	24.59	24.59	24.34	24.48
2877	AMEX	FIG	Wed, Nov 30, 2022	24.18	24.45	24.01	24.45
2876	AMEX	FIG	Tue, Nov 29, 2022	24.19	24.19	24.08	24.10
2875	AMEX	FIG	Mon, Nov 28, 2022	24.27	24.28	24.00	24.02
2874	AMEX	FIG	Fri, Nov 25, 2022	24.34	24.34	24.23	24.23
2873	AMEX	FIG	Wed, Nov 23, 2022	25.00	25.00	24.21	24.24
2872	AMEX	FIG	Tue, Nov 22, 2022	24.25	24.31	24.17	24.26
2871	AMEX	FIG	Mon, Nov 21, 2022	24.33	24.33	24.01	24.07
2870	AMEX	FIG	Fri, Nov 18, 2022	24.07	24.16	24.00	24.10
2869	AMEX	FIG	Thu, Nov 17, 2022	24.10	24.15	24.05	24.06
2868	AMEX	FIG	Wed, Nov 16, 2022	24.18	24.30	24.18	24.30
2867	AMEX	FIG	Tue, Nov 15, 2022	25.00	25.00	24.21	24.29
2866	AMEX	FIG	Mon, Nov 14, 2022	24.25	24.39	24.13	24.25
2865	AMEX	FIG	Fri, Nov 11, 2022	24.93	24.93	24.01	24.32
2864	AMEX	FIG	Thu, Nov 10, 2022	24.00	24.00	23.86	23.91
2863	AMEX	FIG	Wed, Nov 9, 2022	23.55	23.55	23.26	23.27
2862	AMEX	FIG	Tue, Nov 8, 2022	23.71	23.71	23.48	23.57
2861	AMEX	FIG	Mon, Nov 7, 2022	23.46	23.62	23.39	23.56
2860	AMEX	FIG	Fri, Nov 4, 2022	23.47	23.55	23.24	23.47
2859	AMEX	FIG	Thu, Nov 3, 2022	23.43	23.46	23.25	23.30
2858	AMEX	FIG	Wed, Nov 2, 2022	23.75	23.75	23.49	23.49
2857	AMEX	FIG	Tue, Nov 1, 2022	23.89	23.97	23.50	23.64
2856	AMEX	FIG	Mon, Oct 31, 2022	23.77	23.77	23.57	23.64
2855	AMEX	FIG	Fri, Oct 28, 2022	23.47	23.81	23.46	23.78
2854	AMEX	FIG	Thu, Oct 27, 2022	23.53	23.53	23.41	23.50
2853	AMEX	FIG	Wed, Oct 26, 2022	23.60	23.66	23.45	23.45
2852	AMEX	FIG	Tue, Oct 25, 2022	23.61	23.62	23.42	23.34
2851	AMEX	FIG	Mon, Oct 24, 2022	23.19	23.30	23.07	23.17
2850	AMEX	FIG	Fri, Oct 21, 2022	23.10	23.30	23.05	23.28
2849	AMEX	FIG	Thu, Oct 20, 2022	23.29	23.38	22.97	23.06
2848	AMEX	FIG	Wed, Oct 19, 2022	23.37	23.39	23.23	23.23
2847	AMEX	FIG	Tue, Oct 18, 2022	23.68	23.68	23.14	23.47
2846	AMEX	FIG	Mon, Oct 17, 2022	23.22	23.29	23.15	23.16
2845	AMEX	FIG	Fri, Oct 14, 2022	23.41	23.45	23.12	23.12
2844	AMEX	FIG	Thu, Oct 13, 2022	23.25	23.45	23.01	23.45
2843	AMEX	FIG	Wed, Oct 12, 2022	23.43	23.43	23.30	23.30
2842	AMEX	FIG	Tue, Oct 11, 2022	23.37	23.48	23.28	23.28
2841	AMEX	FIG	Mon, Oct 10, 2022	23.50	23.53	23.37	23.43
2840	AMEX	FIG	Fri, Oct 7, 2022	23.42	23.68	23.41	23.68
2839	AMEX	FIG	Thu, Oct 6, 2022	23.86	23.97	23.44	23.60
2838	AMEX	FIG	Wed, Oct 5, 2022	23.94	23.94	23.50	23.72
2837	AMEX	FIG	Tue, Oct 4, 2022	23.79	23.90	23.70	23.86
2836	AMEX	FIG	Mon, Oct 3, 2022	23.92	23.92	23.74	23.76
2835	AMEX	FIG	Fri, Sep 30, 2022	23.80	23.80	23.66	23.74
2834	AMEX	FIG	Thu, Sep 29, 2022	23.54	23.92	23.54	23.67
2833	AMEX	FIG	Wed, Sep 28, 2022	23.77	23.91	23.65	23.75
2832	AMEX	FIG	Tue, Sep 27, 2022	23.80	23.88	23.70	23.81
2831	AMEX	FIG	Mon, Sep 26, 2022	23.89	23.94	23.72	23.77
2830	AMEX	FIG	Fri, Sep 23, 2022	23.46	23.99	23.46	23.94
2829	AMEX	FIG	Thu, Sep 22, 2022	24.08	24.09	23.79	23.96
2828	AMEX	FIG	Wed, Sep 21, 2022	24.11	24.13	24.10	24.13
2827	AMEX	FIG	Tue, Sep 20, 2022	24.13	24.15	24.11	24.11
2826	AMEX	FIG	Mon, Sep 19, 2022	24.13	24.32	24.12	24.23
2825	AMEX	FIG	Fri, Sep 16, 2022	24.11	24.23	24.11	24.20
2824	AMEX	FIG	Thu, Sep 15, 2022	24.25	24.31	24.02	24.18
2823	AMEX	FIG	Wed, Sep 14, 2022	24.35	24.45	24.30	24.30
2822	AMEX	FIG	Tue, Sep 13, 2022	25.00	25.00	24.31	24.44
2821	AMEX	FIG	Mon, Sep 12, 2022	24.60	24.60	24.50	24.56
2820	AMEX	FIG	Fri, Sep 9, 2022	24.61	24.67	24.56	24.60
2819	AMEX	FIG	Thu, Sep 8, 2022	24.56	24.61	24.50	24.60
2818	AMEX	FIG	Wed, Sep 7, 2022	24.69	24.69	24.55	24.60
2817	AMEX	FIG	Tue, Sep 6, 2022	25.49	27.76	24.57	24.77
2816	AMEX	FIG	Fri, Sep 2, 2022	24.84	24.94	24.78	24.92
2815	AMEX	FIG	Thu, Sep 1, 2022	24.95	25.00	24.90	24.91
2814	AMEX	FIG	Wed, Aug 31, 2022	24.91	24.95	24.85	24.94
2813	AMEX	FIG	Tue, Aug 30, 2022	24.88	25.02	24.87	25.02
2812	AMEX	FIG	Mon, Aug 29, 2022	24.84	24.89	24.74	24.89
2811	AMEX	FIG	Fri, Aug 26, 2022	25.00	25.00	24.75	24.84
2810	AMEX	FIG	Thu, Aug 25, 2022	25.32	25.32	24.75	25.05
2809	AMEX	FIG	Wed, Aug 24, 2022	24.91	25.00	24.82	25.00
2808	AMEX	FIG	Tue, Aug 23, 2022	24.95	25.01	24.83	25.00
2807	AMEX	FIG	Mon, Aug 22, 2022	25.19	25.20	24.93	25.01
2806	AMEX	FIG	Fri, Aug 19, 2022	25.40	25.40	25.17	25.25
2805	AMEX	FIG	Thu, Aug 18, 2022	25.41	25.53	25.41	25.44
2804	AMEX	FIG	Wed, Aug 17, 2022	25.47	25.53	25.39	25.43
2803	AMEX	FIG	Tue, Aug 16, 2022	24.99	25.64	24.99	25.58
2802	AMEX	FIG	Mon, Aug 15, 2022	25.48	25.62	25.48	25.54
2801	AMEX	FIG	Fri, Aug 12, 2022	25.90	25.90	25.43	25.47
2800	AMEX	FIG	Thu, Aug 11, 2022	25.38	25.44	25.20	25.28
2799	AMEX	FIG	Wed, Aug 10, 2022	25.47	25.47	25.38	25.39
2798	AMEX	FIG	Tue, Aug 9, 2022	25.31	25.32	25.28	25.32
2797	AMEX	FIG	Mon, Aug 8, 2022	25.37	25.41	25.30	25.30
2796	AMEX	FIG	Fri, Aug 5, 2022	25.45	25.45	25.30	25.32
2795	AMEX	FIG	Thu, Aug 4, 2022	25.50	25.50	25.47	25.48
2794	AMEX	FIG	Wed, Aug 3, 2022	25.33	25.50	25.28	25.48
2793	AMEX	FIG	Tue, Aug 2, 2022	25.42	25.49	25.27	25.31
2792	AMEX	FIG	Mon, Aug 1, 2022	25.58	25.60	25.40	25.43
2791	AMEX	FIG	Fri, Jul 29, 2022	25.47	25.55	25.42	25.53
2790	AMEX	FIG	Thu, Jul 28, 2022	25.27	25.33	25.27	25.27
2789	AMEX	FIG	Wed, Jul 27, 2022	25.01	25.19	25.00	25.19
2788	AMEX	FIG	Tue, Jul 26, 2022	24.89	24.89	24.78	24.89
2787	AMEX	FIG	Mon, Jul 25, 2022	25.10	25.19	25.04	25.12
2786	AMEX	FIG	Fri, Jul 22, 2022	25.13	25.17	24.94	25.13
2785	AMEX	FIG	Thu, Jul 21, 2022	24.68	25.11	24.68	25.11
2784	AMEX	FIG	Wed, Jul 20, 2022	24.72	24.85	24.72	24.82
2783	AMEX	FIG	Tue, Jul 19, 2022	24.34	24.67	24.34	24.67
2782	AMEX	FIG	Mon, Jul 18, 2022	24.54	24.60	23.99	24.26
2781	AMEX	FIG	Fri, Jul 15, 2022	24.72	24.72	24.26	24.26
2780	AMEX	FIG	Thu, Jul 14, 2022	23.77	24.10	23.77	24.10
2779	AMEX	FIG	Wed, Jul 13, 2022	24.06	24.16	24.00	24.16
2778	AMEX	FIG	Tue, Jul 12, 2022	24.34	24.34	24.15	24.15
2777	AMEX	FIG	Mon, Jul 11, 2022	23.97	24.30	23.97	24.14
2776	AMEX	FIG	Fri, Jul 8, 2022	24.34	24.37	24.24	24.25
2775	AMEX	FIG	Thu, Jul 7, 2022	24.27	24.41	24.27	24.38
2774	AMEX	FIG	Wed, Jul 6, 2022	24.26	24.32	24.20	24.23
2773	AMEX	FIG	Tue, Jul 5, 2022	23.93	24.25	23.89	24.17
2772	AMEX	FIG	Fri, Jul 1, 2022	22.95	24.00	22.95	23.94
2771	AMEX	FIG	Thu, Jun 30, 2022	23.43	23.78	23.43	23.52
2770	AMEX	FIG	Wed, Jun 29, 2022	23.73	23.73	23.58	23.61
2769	AMEX	FIG	Tue, Jun 28, 2022	24.37	24.61	23.65	23.65
2768	AMEX	FIG	Mon, Jun 27, 2022	24.45	24.45	24.20	24.20
2767	AMEX	FIG	Fri, Jun 24, 2022	24.36	24.56	24.29	24.55
2766	AMEX	FIG	Thu, Jun 23, 2022	23.68	23.68	23.68	23.68
2765	AMEX	FIG	Wed, Jun 22, 2022	23.51	23.51	23.46	23.46
2764	AMEX	FIG	Tue, Jun 21, 2022	23.75	23.75	23.13	23.13
2763	AMEX	FIG	Fri, Jun 17, 2022	22.96	23.18	22.95	23.07
2762	AMEX	FIG	Thu, Jun 16, 2022	23.04	23.08	22.97	22.97
2761	AMEX	FIG	Wed, Jun 15, 2022	23.22	23.55	23.22	23.48
2760	AMEX	FIG	Tue, Jun 14, 2022	23.40	23.40	23.23	23.23
2759	AMEX	FIG	Mon, Jun 13, 2022	24.00	24.00	23.35	23.41
2758	AMEX	FIG	Fri, Jun 10, 2022	24.25	24.25	23.88	24.04
2757	AMEX	FIG	Thu, Jun 9, 2022	24.92	25.06	24.56	24.56
2756	AMEX	FIG	Wed, Jun 8, 2022	25.17	25.23	24.99	25.01
2755	AMEX	FIG	Tue, Jun 7, 2022	26.33	27.63	24.94	25.36
2754	AMEX	FIG	Mon, Jun 6, 2022	25.19	25.36	25.00	25.08
2753	AMEX	FIG	Fri, Jun 3, 2022	25.17	25.17	25.00	25.04
2752	AMEX	FIG	Thu, Jun 2, 2022	25.37	25.37	24.96	25.30
2751	AMEX	FIG	Wed, Jun 1, 2022	25.31	25.31	25.01	25.13
2750	AMEX	FIG	Tue, May 31, 2022	26.64	26.64	25.15	25.38
2749	AMEX	FIG	Fri, May 27, 2022	25.30	25.45	25.26	25.38
2748	AMEX	FIG	Thu, May 26, 2022	25.14	25.17	25.01	25.01
2747	AMEX	FIG	Wed, May 25, 2022	24.80	24.80	24.72	24.72
2746	AMEX	FIG	Tue, May 24, 2022	24.47	24.63	24.43	24.47
2745	AMEX	FIG	Mon, May 23, 2022	26.70	26.70	24.46	24.53
2744	AMEX	FIG	Fri, May 20, 2022	24.27	24.37	24.07	24.31
2743	AMEX	FIG	Thu, May 19, 2022	24.36	24.36	24.36	24.36
2742	AMEX	FIG	Wed, May 18, 2022	24.96	24.96	24.33	24.33
2741	AMEX	FIG	Tue, May 17, 2022	25.09	25.09	24.94	24.94
2740	AMEX	FIG	Tue, Dec 26, 2017	7.88	7.88	7.85	7.85
2739	AMEX	FIG	Fri, Dec 22, 2017	7.86	7.88	7.84	7.87
2738	AMEX	FIG	Thu, Dec 21, 2017	7.83	7.87	7.82	7.86
2737	AMEX	FIG	Wed, Dec 20, 2017	7.83	7.85	7.82	7.85
2736	AMEX	FIG	Tue, Dec 19, 2017	7.81	7.84	7.80	7.83
2735	AMEX	FIG	Mon, Dec 18, 2017	7.81	7.85	7.80	7.80
2734	AMEX	FIG	Fri, Dec 15, 2017	7.83	7.84	7.80	7.82
2733	AMEX	FIG	Thu, Dec 14, 2017	7.84	7.84	7.82	7.82
2732	AMEX	FIG	Wed, Dec 13, 2017	7.85	7.85	7.80	7.85
2731	AMEX	FIG	Tue, Dec 12, 2017	7.84	7.85	7.82	7.83
2730	AMEX	FIG	Mon, Dec 11, 2017	7.86	7.86	7.84	7.85
2729	AMEX	FIG	Fri, Dec 8, 2017	7.83	7.87	7.83	7.85
2728	AMEX	FIG	Thu, Dec 7, 2017	7.81	7.86	7.79	7.83
2727	AMEX	FIG	Wed, Dec 6, 2017	7.84	7.84	7.81	7.81
2726	AMEX	FIG	Tue, Dec 5, 2017	7.86	7.87	7.83	7.84
2725	AMEX	FIG	Mon, Dec 4, 2017	7.90	7.90	7.85	7.85
2724	AMEX	FIG	Fri, Dec 1, 2017	7.86	7.88	7.85	7.85
2723	AMEX	FIG	Thu, Nov 30, 2017	7.89	7.89	7.85	7.86
2722	AMEX	FIG	Wed, Nov 29, 2017	7.89	7.90	7.84	7.87
2721	AMEX	FIG	Tue, Nov 28, 2017	7.85	7.89	7.85	7.88
2720	AMEX	FIG	Mon, Nov 27, 2017	7.87	7.89	7.85	7.85
2719	AMEX	FIG	Fri, Nov 24, 2017	7.88	7.91	7.87	7.87
2718	AMEX	FIG	Wed, Nov 22, 2017	7.88	7.90	7.87	7.88
2717	AMEX	FIG	Tue, Nov 21, 2017	7.89	7.89	7.86	7.87
2716	AMEX	FIG	Mon, Nov 20, 2017	7.89	7.90	7.87	7.88
2715	AMEX	FIG	Fri, Nov 17, 2017	7.84	7.91	7.84	7.89
2714	AMEX	FIG	Thu, Nov 16, 2017	7.78	7.91	7.77	7.88
2713	AMEX	FIG	Wed, Nov 15, 2017	7.78	7.81	7.76	7.76
2712	AMEX	FIG	Tue, Nov 14, 2017	7.80	7.82	7.78	7.78
2711	AMEX	FIG	Mon, Nov 13, 2017	7.77	7.80	7.77	7.78
2710	AMEX	FIG	Fri, Nov 10, 2017	7.80	7.81	7.77	7.77
2709	AMEX	FIG	Thu, Nov 9, 2017	7.81	7.84	7.80	7.80
2708	AMEX	FIG	Wed, Nov 8, 2017	7.85	7.85	7.74	7.81
2707	AMEX	FIG	Tue, Nov 7, 2017	7.88	7.89	7.78	7.80
2706	AMEX	FIG	Mon, Nov 6, 2017	7.87	7.89	7.85	7.88
2705	AMEX	FIG	Fri, Nov 3, 2017	7.89	7.91	7.86	7.87
2704	AMEX	FIG	Thu, Nov 2, 2017	7.87	7.90	7.86	7.87
2703	AMEX	FIG	Wed, Nov 1, 2017	7.83	8.01	7.79	7.87
2702	AMEX	FIG	Tue, Oct 31, 2017	7.78	7.85	7.78	7.81
2701	AMEX	FIG	Mon, Oct 30, 2017	7.81	7.84	7.78	7.78
2700	AMEX	FIG	Fri, Oct 27, 2017	7.82	7.86	7.81	7.81
2699	AMEX	FIG	Thu, Oct 26, 2017	7.87	7.87	7.80	7.83
2698	AMEX	FIG	Wed, Oct 25, 2017	7.80	7.85	7.80	7.83
2697	AMEX	FIG	Tue, Oct 24, 2017	7.82	7.86	7.80	7.81
2696	AMEX	FIG	Mon, Oct 23, 2017	7.90	7.90	7.80	7.85
2695	AMEX	FIG	Fri, Oct 20, 2017	7.84	7.90	7.83	7.88
2694	AMEX	FIG	Thu, Oct 19, 2017	7.95	7.96	7.75	7.81
2693	AMEX	FIG	Wed, Oct 18, 2017	7.97	7.97	7.94	7.94
2692	AMEX	FIG	Tue, Oct 17, 2017	7.99	7.99	7.97	7.97
2691	AMEX	FIG	Mon, Oct 16, 2017	7.99	8.00	7.96	7.97
2690	AMEX	FIG	Fri, Oct 13, 2017	7.99	8.00	7.96	8.00
2689	AMEX	FIG	Thu, Oct 12, 2017	8.00	8.00	7.99	7.99
2688	AMEX	FIG	Wed, Oct 11, 2017	8.00	8.01	7.98	8.00
2687	AMEX	FIG	Tue, Oct 10, 2017	8.00	8.00	7.97	8.00
2686	AMEX	FIG	Mon, Oct 9, 2017	7.99	8.00	7.99	8.00
2685	AMEX	FIG	Fri, Oct 6, 2017	8.00	8.00	7.98	7.99
2684	AMEX	FIG	Thu, Oct 5, 2017	8.00	8.01	7.99	8.00
2683	AMEX	FIG	Wed, Oct 4, 2017	8.00	8.01	7.98	8.01
2682	AMEX	FIG	Tue, Oct 3, 2017	7.97	8.00	7.97	8.00
2681	AMEX	FIG	Mon, Oct 2, 2017	7.97	8.00	7.95	7.99
2680	AMEX	FIG	Fri, Sep 29, 2017	7.84	7.97	7.84	7.97
2679	AMEX	FIG	Thu, Sep 28, 2017	7.88	7.89	7.80	7.85
2678	AMEX	FIG	Wed, Sep 27, 2017	7.90	7.91	7.87	7.87
2677	AMEX	FIG	Tue, Sep 26, 2017	7.98	7.99	7.72	7.87
2676	AMEX	FIG	Mon, Sep 25, 2017	7.99	7.99	7.97	7.98
2675	AMEX	FIG	Fri, Sep 22, 2017	7.99	7.99	7.98	7.99
2674	AMEX	FIG	Thu, Sep 21, 2017	7.98	7.99	7.98	7.98
2673	AMEX	FIG	Wed, Sep 20, 2017	7.98	7.99	7.98	7.99
2672	AMEX	FIG	Tue, Sep 19, 2017	7.99	7.99	7.98	7.98
2671	AMEX	FIG	Mon, Sep 18, 2017	7.97	8.00	7.97	7.97
2670	AMEX	FIG	Fri, Sep 15, 2017	7.98	7.99	7.97	7.97
2669	AMEX	FIG	Thu, Sep 14, 2017	7.98	7.99	7.97	7.98
2668	AMEX	FIG	Wed, Sep 13, 2017	7.97	8.00	7.97	8.00
2667	AMEX	FIG	Tue, Sep 12, 2017	7.98	7.99	7.97	7.97
2666	AMEX	FIG	Mon, Sep 11, 2017	7.97	7.98	7.97	7.98
2665	AMEX	FIG	Fri, Sep 8, 2017	7.99	7.99	7.97	7.97
2664	AMEX	FIG	Thu, Sep 7, 2017	7.97	7.99	7.97	7.99
2663	AMEX	FIG	Wed, Sep 6, 2017	7.98	8.00	7.96	7.98
2662	AMEX	FIG	Tue, Sep 5, 2017	7.96	7.99	7.96	7.97
2661	AMEX	FIG	Fri, Sep 1, 2017	7.96	7.99	7.96	7.97
2660	AMEX	FIG	Thu, Aug 31, 2017	7.98	7.98	7.96	7.96
2659	AMEX	FIG	Wed, Aug 30, 2017	7.97	7.98	7.97	7.98
2658	AMEX	FIG	Tue, Aug 29, 2017	7.97	7.98	7.97	7.98
2657	AMEX	FIG	Mon, Aug 28, 2017	7.97	7.98	7.97	7.97
2656	AMEX	FIG	Fri, Aug 25, 2017	7.97	7.98	7.97	7.97
2655	AMEX	FIG	Thu, Aug 24, 2017	7.96	7.98	7.96	7.97
2654	AMEX	FIG	Wed, Aug 23, 2017	7.97	7.98	7.96	7.97
2653	AMEX	FIG	Tue, Aug 22, 2017	7.97	7.98	7.95	7.96
2652	AMEX	FIG	Mon, Aug 21, 2017	7.93	7.98	7.93	7.97
2651	AMEX	FIG	Fri, Aug 18, 2017	7.98	7.98	7.97	7.98
2650	AMEX	FIG	Thu, Aug 17, 2017	7.98	7.99	7.97	7.98
2649	AMEX	FIG	Wed, Aug 16, 2017	7.98	7.99	7.97	7.97
2648	AMEX	FIG	Tue, Aug 15, 2017	7.96	7.98	7.96	7.98
2647	AMEX	FIG	Mon, Aug 14, 2017	7.97	7.98	7.96	7.98
2646	AMEX	FIG	Fri, Aug 11, 2017	7.98	7.99	7.96	7.96
2645	AMEX	FIG	Thu, Aug 10, 2017	7.99	8.00	7.98	8.00
2644	AMEX	FIG	Wed, Aug 9, 2017	7.98	7.99	7.98	7.99
2643	AMEX	FIG	Tue, Aug 8, 2017	7.99	7.99	7.98	7.99
2642	AMEX	FIG	Mon, Aug 7, 2017	7.98	8.00	7.98	7.98
2641	AMEX	FIG	Fri, Aug 4, 2017	7.98	8.01	7.97	7.99
2640	AMEX	FIG	Thu, Aug 3, 2017	8.00	8.02	7.97	7.98
2639	AMEX	FIG	Wed, Aug 2, 2017	8.02	8.02	8.00	8.02
2638	AMEX	FIG	Tue, Aug 1, 2017	8.02	8.02	8.00	8.00
2637	AMEX	FIG	Mon, Jul 31, 2017	8.00	8.02	8.00	8.00
2636	AMEX	FIG	Fri, Jul 28, 2017	8.00	8.01	8.00	8.00
2635	AMEX	FIG	Thu, Jul 27, 2017	8.01	8.01	8.00	8.00
2634	AMEX	FIG	Wed, Jul 26, 2017	8.00	8.02	8.00	8.00
2633	AMEX	FIG	Tue, Jul 25, 2017	8.02	8.02	8.00	8.00
2632	AMEX	FIG	Mon, Jul 24, 2017	8.02	8.02	8.01	8.01
2631	AMEX	FIG	Fri, Jul 21, 2017	8.01	8.02	8.00	8.02
2630	AMEX	FIG	Thu, Jul 20, 2017	8.01	8.02	8.01	8.01
2629	AMEX	FIG	Wed, Jul 19, 2017	8.03	8.03	8.01	8.01
2628	AMEX	FIG	Tue, Jul 18, 2017	8.02	8.03	8.02	8.02
2627	AMEX	FIG	Mon, Jul 17, 2017	8.02	8.03	8.02	8.02
2626	AMEX	FIG	Fri, Jul 14, 2017	8.02	8.03	8.02	8.02
2625	AMEX	FIG	Thu, Jul 13, 2017	8.02	8.03	8.01	8.02
2624	AMEX	FIG	Wed, Jul 12, 2017	8.05	8.05	8.02	8.02
2623	AMEX	FIG	Tue, Jul 11, 2017	8.02	8.05	8.02	8.03
2622	AMEX	FIG	Mon, Jul 10, 2017	8.03	8.04	8.02	8.02
2621	AMEX	FIG	Fri, Jul 7, 2017	8.04	8.05	8.03	8.03
2620	AMEX	FIG	Thu, Jul 6, 2017	8.04	8.05	8.03	8.04
2619	AMEX	FIG	Wed, Jul 5, 2017	8.03	8.05	8.00	8.05
2618	AMEX	FIG	Mon, Jul 3, 2017	8.01	8.04	8.00	8.04
2617	AMEX	FIG	Fri, Jun 30, 2017	8.00	8.03	7.98	7.99
2616	AMEX	FIG	Thu, Jun 29, 2017	8.02	8.03	7.99	8.00
2615	AMEX	FIG	Wed, Jun 28, 2017	8.02	8.03	8.01	8.02
2614	AMEX	FIG	Tue, Jun 27, 2017	8.02	8.04	8.01	8.02
2613	AMEX	FIG	Mon, Jun 26, 2017	8.02	8.02	8.00	8.02
2612	AMEX	FIG	Fri, Jun 23, 2017	8.01	8.02	8.00	8.02
2611	AMEX	FIG	Thu, Jun 22, 2017	8.00	8.03	8.00	8.01
2610	AMEX	FIG	Wed, Jun 21, 2017	8.00	8.02	7.99	8.02
2609	AMEX	FIG	Tue, Jun 20, 2017	8.00	8.01	8.00	8.00
2608	AMEX	FIG	Mon, Jun 19, 2017	8.00	8.01	8.00	8.01
2607	AMEX	FIG	Fri, Jun 16, 2017	7.99	8.02	7.98	8.01
2606	AMEX	FIG	Thu, Jun 15, 2017	7.98	8.00	7.98	7.99
2605	AMEX	FIG	Wed, Jun 14, 2017	7.99	8.00	7.98	8.00
2604	AMEX	FIG	Tue, Jun 13, 2017	8.00	8.00	7.98	8.00
2603	AMEX	FIG	Mon, Jun 12, 2017	7.98	8.00	7.98	8.00
2602	AMEX	FIG	Fri, Jun 9, 2017	7.98	7.99	7.98	7.99
2601	AMEX	FIG	Thu, Jun 8, 2017	7.99	8.00	7.98	7.98
2600	AMEX	FIG	Wed, Jun 7, 2017	7.99	8.00	7.98	7.98
2599	AMEX	FIG	Tue, Jun 6, 2017	7.98	8.01	7.98	7.98
2598	AMEX	FIG	Mon, Jun 5, 2017	7.97	8.00	7.96	7.99
2597	AMEX	FIG	Fri, Jun 2, 2017	7.97	7.98	7.97	7.98
2596	AMEX	FIG	Thu, Jun 1, 2017	7.96	7.97	7.95	7.96
2595	AMEX	FIG	Wed, May 31, 2017	7.95	7.96	7.95	7.96
2594	AMEX	FIG	Tue, May 30, 2017	7.95	7.96	7.95	7.95
2593	AMEX	FIG	Fri, May 26, 2017	7.95	7.96	7.95	7.96
2592	AMEX	FIG	Thu, May 25, 2017	7.96	7.96	7.95	7.95
2591	AMEX	FIG	Wed, May 24, 2017	7.96	7.96	7.95	7.96
2590	AMEX	FIG	Tue, May 23, 2017	7.96	7.96	7.95	7.95
2589	AMEX	FIG	Mon, May 22, 2017	7.95	7.97	7.95	7.95
2588	AMEX	FIG	Fri, May 19, 2017	7.95	7.95	7.94	7.94
2587	AMEX	FIG	Thu, May 18, 2017	7.95	7.96	7.94	7.96
2586	AMEX	FIG	Wed, May 17, 2017	8.03	8.04	8.03	7.95
2585	AMEX	FIG	Tue, May 16, 2017	8.03	8.04	8.03	8.04
2584	AMEX	FIG	Mon, May 15, 2017	8.04	8.05	8.03	8.03
2583	AMEX	FIG	Fri, May 12, 2017	8.03	8.05	8.03	8.03
2582	AMEX	FIG	Thu, May 11, 2017	8.03	8.04	8.03	8.04
2581	AMEX	FIG	Wed, May 10, 2017	8.04	8.04	8.03	8.04
2580	AMEX	FIG	Tue, May 9, 2017	8.04	8.05	8.03	8.03
2579	AMEX	FIG	Mon, May 8, 2017	8.02	8.04	8.01	8.04
2578	AMEX	FIG	Fri, May 5, 2017	8.04	8.04	8.01	8.01
2577	AMEX	FIG	Thu, May 4, 2017	8.04	8.04	8.02	8.02
2576	AMEX	FIG	Wed, May 3, 2017	8.03	8.04	8.03	8.04
2575	AMEX	FIG	Tue, May 2, 2017	8.04	8.05	8.03	8.03
2574	AMEX	FIG	Mon, May 1, 2017	8.03	8.04	8.03	8.04
2573	AMEX	FIG	Fri, Apr 28, 2017	8.03	8.05	8.03	8.04
2572	AMEX	FIG	Thu, Apr 27, 2017	8.03	8.04	8.02	8.03
2571	AMEX	FIG	Wed, Apr 26, 2017	8.00	8.03	8.00	8.03
2570	AMEX	FIG	Tue, Apr 25, 2017	7.98	7.99	7.97	7.98
2569	AMEX	FIG	Mon, Apr 24, 2017	7.99	8.00	7.97	7.98
2568	AMEX	FIG	Fri, Apr 21, 2017	7.98	8.00	7.97	7.98
2567	AMEX	FIG	Thu, Apr 20, 2017	7.98	8.00	7.98	7.99
2566	AMEX	FIG	Wed, Apr 19, 2017	7.98	7.99	7.97	7.98
2565	AMEX	FIG	Tue, Apr 18, 2017	7.97	7.98	7.97	7.98
2564	AMEX	FIG	Mon, Apr 17, 2017	7.97	7.98	7.96	7.97
2563	AMEX	FIG	Thu, Apr 13, 2017	7.96	7.98	7.96	7.97
2562	AMEX	FIG	Wed, Apr 12, 2017	7.97	7.98	7.97	7.97
2561	AMEX	FIG	Tue, Apr 11, 2017	7.96	7.98	7.96	7.97
2560	AMEX	FIG	Mon, Apr 10, 2017	7.97	7.99	7.96	7.97
2559	AMEX	FIG	Fri, Apr 7, 2017	7.97	7.98	7.97	7.97
2558	AMEX	FIG	Thu, Apr 6, 2017	7.97	7.98	7.96	7.98
2557	AMEX	FIG	Wed, Apr 5, 2017	7.96	7.97	7.96	7.96
2556	AMEX	FIG	Tue, Apr 4, 2017	7.96	7.98	7.95	7.97
2555	AMEX	FIG	Mon, Apr 3, 2017	7.95	7.98	7.94	7.97
2554	AMEX	FIG	Fri, Mar 31, 2017	7.93	7.95	7.92	7.95
2553	AMEX	FIG	Thu, Mar 30, 2017	7.93	7.96	7.93	7.93
2552	AMEX	FIG	Wed, Mar 29, 2017	7.93	7.95	7.93	7.93
2551	AMEX	FIG	Tue, Mar 28, 2017	7.94	7.95	7.93	7.94
2550	AMEX	FIG	Mon, Mar 27, 2017	7.96	7.97	7.94	7.95
2549	AMEX	FIG	Fri, Mar 24, 2017	7.96	7.97	7.95	7.97
2548	AMEX	FIG	Thu, Mar 23, 2017	7.95	7.98	7.94	7.96
2547	AMEX	FIG	Wed, Mar 22, 2017	7.94	7.96	7.94	7.95
2546	AMEX	FIG	Tue, Mar 21, 2017	7.95	7.97	7.94	7.94
2545	AMEX	FIG	Mon, Mar 20, 2017	7.96	7.97	7.95	7.96
2544	AMEX	FIG	Fri, Mar 17, 2017	7.96	7.98	7.96	7.97
2543	AMEX	FIG	Thu, Mar 16, 2017	7.95	7.98	7.95	7.97
2542	AMEX	FIG	Wed, Mar 15, 2017	7.96	7.97	7.95	7.95
2541	AMEX	FIG	Tue, Mar 14, 2017	7.94	7.98	7.94	7.96
2540	AMEX	FIG	Mon, Mar 13, 2017	7.94	7.95	7.93	7.95
2539	AMEX	FIG	Fri, Mar 10, 2017	7.97	7.99	7.97	7.89
2538	AMEX	FIG	Thu, Mar 9, 2017	7.98	7.99	7.97	7.97
2537	AMEX	FIG	Wed, Mar 8, 2017	7.99	8.00	7.97	7.99
2536	AMEX	FIG	Tue, Mar 7, 2017	7.99	8.02	7.98	7.99
2535	AMEX	FIG	Mon, Mar 6, 2017	7.99	8.00	7.98	7.99
2534	AMEX	FIG	Fri, Mar 3, 2017	7.97	8.00	7.97	8.00
2533	AMEX	FIG	Thu, Mar 2, 2017	7.97	8.00	7.96	7.97
2532	AMEX	FIG	Wed, Mar 1, 2017	7.98	7.98	7.96	7.97
2531	AMEX	FIG	Tue, Feb 28, 2017	7.98	7.99	7.97	7.98
2530	AMEX	FIG	Mon, Feb 27, 2017	7.97	7.98	7.97	7.98
2529	AMEX	FIG	Fri, Feb 24, 2017	7.99	7.99	7.96	7.97
2528	AMEX	FIG	Thu, Feb 23, 2017	7.98	7.99	7.98	7.98
2527	AMEX	FIG	Wed, Feb 22, 2017	7.98	7.99	7.98	7.99
2526	AMEX	FIG	Tue, Feb 21, 2017	7.99	7.99	7.98	7.98
2525	AMEX	FIG	Fri, Feb 17, 2017	7.97	7.99	7.97	7.99
2524	AMEX	FIG	Thu, Feb 16, 2017	7.98	8.00	7.96	7.97
2523	AMEX	FIG	Wed, Feb 15, 2017	7.96	8.05	7.95	7.99
2522	AMEX	FIG	Tue, Feb 14, 2017	5.85	6.36	5.79	6.21
2521	AMEX	FIG	Mon, Feb 13, 2017	5.96	5.97	5.82	5.83
2520	AMEX	FIG	Fri, Feb 10, 2017	5.88	5.96	5.82	5.92
2519	AMEX	FIG	Thu, Feb 9, 2017	5.87	5.92	5.81	5.85
2518	AMEX	FIG	Wed, Feb 8, 2017	5.90	5.97	5.73	5.85
2517	AMEX	FIG	Tue, Feb 7, 2017	5.92	6.00	5.87	5.91
2516	AMEX	FIG	Mon, Feb 6, 2017	5.92	5.97	5.87	5.90
2515	AMEX	FIG	Fri, Feb 3, 2017	5.90	6.03	5.85	5.91
2514	AMEX	FIG	Thu, Feb 2, 2017	5.83	5.97	5.75	5.79
2513	AMEX	FIG	Wed, Feb 1, 2017	5.68	5.73	5.56	5.66
2512	AMEX	FIG	Tue, Jan 31, 2017	5.31	5.65	5.25	5.61
2511	AMEX	FIG	Mon, Jan 30, 2017	5.21	5.40	5.18	5.37
2510	AMEX	FIG	Fri, Jan 27, 2017	5.08	5.25	5.08	5.21
2509	AMEX	FIG	Thu, Jan 26, 2017	5.20	5.20	5.08	5.10
2508	AMEX	FIG	Wed, Jan 25, 2017	5.25	5.35	5.13	5.15
2507	AMEX	FIG	Tue, Jan 24, 2017	5.12	5.21	5.09	5.21
2506	AMEX	FIG	Mon, Jan 23, 2017	5.06	5.21	5.06	5.14
2505	AMEX	FIG	Fri, Jan 20, 2017	5.04	5.13	5.02	5.10
2504	AMEX	FIG	Thu, Jan 19, 2017	5.14	5.15	5.00	5.00
2503	AMEX	FIG	Wed, Jan 18, 2017	5.22	5.22	5.03	5.09
2502	AMEX	FIG	Tue, Jan 17, 2017	5.16	5.25	5.11	5.19
2501	AMEX	FIG	Fri, Jan 13, 2017	5.26	5.29	5.17	5.18
2500	AMEX	FIG	Thu, Jan 12, 2017	5.30	5.30	5.16	5.24
2499	AMEX	FIG	Wed, Jan 11, 2017	5.30	5.32	5.25	5.30
2498	AMEX	FIG	Tue, Jan 10, 2017	5.31	5.35	5.28	5.30
2497	AMEX	FIG	Mon, Jan 9, 2017	5.39	5.40	5.31	5.32
2496	AMEX	FIG	Fri, Jan 6, 2017	5.34	5.44	5.34	5.37
2495	AMEX	FIG	Thu, Jan 5, 2017	5.45	5.46	5.27	5.35
2494	AMEX	FIG	Wed, Jan 4, 2017	5.14	5.50	5.14	5.48
2493	AMEX	FIG	Tue, Jan 3, 2017	4.94	5.18	4.94	5.17
2492	AMEX	FIG	Fri, Dec 30, 2016	4.82	4.86	4.78	4.86
2491	AMEX	FIG	Thu, Dec 29, 2016	4.79	4.89	4.79	4.82
2490	AMEX	FIG	Wed, Dec 28, 2016	4.88	4.95	4.79	4.80
2489	AMEX	FIG	Tue, Dec 27, 2016	5.02	5.02	4.86	4.88
2488	AMEX	FIG	Fri, Dec 23, 2016	5.01	5.07	4.93	4.98
2487	AMEX	FIG	Thu, Dec 22, 2016	5.10	5.13	5.01	5.03
2486	AMEX	FIG	Wed, Dec 21, 2016	5.13	5.17	5.01	5.08
2485	AMEX	FIG	Tue, Dec 20, 2016	5.20	5.23	5.13	5.15
2484	AMEX	FIG	Mon, Dec 19, 2016	5.24	5.25	5.14	5.17
2483	AMEX	FIG	Fri, Dec 16, 2016	5.20	5.28	5.16	5.20
2482	AMEX	FIG	Thu, Dec 15, 2016	5.05	5.17	5.01	5.16
2481	AMEX	FIG	Wed, Dec 14, 2016	5.12	5.20	5.03	5.05
2480	AMEX	FIG	Tue, Dec 13, 2016	5.34	5.34	5.11	5.16
2479	AMEX	FIG	Mon, Dec 12, 2016	5.49	5.49	5.33	5.34
2478	AMEX	FIG	Fri, Dec 9, 2016	5.26	5.49	5.25	5.49
2477	AMEX	FIG	Thu, Dec 8, 2016	5.24	5.49	5.21	5.28
2476	AMEX	FIG	Wed, Dec 7, 2016	5.18	5.32	5.13	5.24
2475	AMEX	FIG	Tue, Dec 6, 2016	5.08	5.17	5.06	5.16
2474	AMEX	FIG	Mon, Dec 5, 2016	5.15	5.19	5.05	5.08
2473	AMEX	FIG	Fri, Dec 2, 2016	5.16	5.19	5.09	5.10
2472	AMEX	FIG	Thu, Dec 1, 2016	5.20	5.24	5.14	5.20
2471	AMEX	FIG	Wed, Nov 30, 2016	5.08	5.19	5.06	5.18
2470	AMEX	FIG	Tue, Nov 29, 2016	5.14	5.20	5.03	5.03
2469	AMEX	FIG	Mon, Nov 28, 2016	5.23	5.26	5.05	5.15
2468	AMEX	FIG	Fri, Nov 25, 2016	5.20	5.25	5.14	5.25
2467	AMEX	FIG	Wed, Nov 23, 2016	5.18	5.21	5.14	5.20
2466	AMEX	FIG	Tue, Nov 22, 2016	5.17	5.25	5.16	5.20
2465	AMEX	FIG	Mon, Nov 21, 2016	5.18	5.23	5.13	5.16
2464	AMEX	FIG	Fri, Nov 18, 2016	5.16	5.21	5.08	5.14
2463	AMEX	FIG	Thu, Nov 17, 2016	5.20	5.24	5.17	5.18
2462	AMEX	FIG	Wed, Nov 16, 2016	5.10	5.17	5.05	5.16
2461	AMEX	FIG	Tue, Nov 15, 2016	5.08	5.23	5.05	5.14
2460	AMEX	FIG	Mon, Nov 14, 2016	5.01	5.09	5.00	5.08
2459	AMEX	FIG	Fri, Nov 11, 2016	4.77	5.04	4.76	4.99
2458	AMEX	FIG	Thu, Nov 10, 2016	4.74	4.91	4.74	4.79
2457	AMEX	FIG	Wed, Nov 9, 2016	4.60	4.76	4.56	4.73
2456	AMEX	FIG	Tue, Nov 8, 2016	4.65	4.75	4.50	4.60
2455	AMEX	FIG	Mon, Nov 7, 2016	4.93	5.00	4.87	4.88
2454	AMEX	FIG	Fri, Nov 4, 2016	4.95	5.07	4.86	4.87
2453	AMEX	FIG	Thu, Nov 3, 2016	4.87	5.04	4.87	4.94
2452	AMEX	FIG	Wed, Nov 2, 2016	4.98	4.99	4.85	4.86
2451	AMEX	FIG	Tue, Nov 1, 2016	5.04	5.07	4.92	4.98
2450	AMEX	FIG	Mon, Oct 31, 2016	5.09	5.11	4.98	5.05
2449	AMEX	FIG	Fri, Oct 28, 2016	5.09	5.12	5.04	5.11
2448	AMEX	FIG	Thu, Oct 27, 2016	5.19	5.29	5.07	5.11
2447	AMEX	FIG	Wed, Oct 26, 2016	5.14	5.25	5.14	5.17
2446	AMEX	FIG	Tue, Oct 25, 2016	5.20	5.21	5.14	5.17
2445	AMEX	FIG	Mon, Oct 24, 2016	5.17	5.23	5.16	5.19
2444	AMEX	FIG	Fri, Oct 21, 2016	5.18	5.27	5.16	5.17
2443	AMEX	FIG	Thu, Oct 20, 2016	5.29	5.35	5.21	5.22
2442	AMEX	FIG	Wed, Oct 19, 2016	5.12	5.31	5.09	5.31
2441	AMEX	FIG	Tue, Oct 18, 2016	5.08	5.13	5.03	5.13
2440	AMEX	FIG	Mon, Oct 17, 2016	5.08	5.11	5.00	5.05
2439	AMEX	FIG	Fri, Oct 14, 2016	5.07	5.11	4.99	5.08
2438	AMEX	FIG	Thu, Oct 13, 2016	4.85	5.06	4.80	5.04
2437	AMEX	FIG	Wed, Oct 12, 2016	4.91	4.97	4.86	4.87
2436	AMEX	FIG	Tue, Oct 11, 2016	5.00	5.02	4.91	4.93
2435	AMEX	FIG	Mon, Oct 10, 2016	5.02	5.08	4.99	4.99
2434	AMEX	FIG	Fri, Oct 7, 2016	5.08	5.13	5.00	5.01
2433	AMEX	FIG	Thu, Oct 6, 2016	5.14	5.15	5.07	5.09
2432	AMEX	FIG	Wed, Oct 5, 2016	5.01	5.14	5.01	5.14
2431	AMEX	FIG	Tue, Oct 4, 2016	4.94	5.04	4.91	5.03
2430	AMEX	FIG	Mon, Oct 3, 2016	4.94	5.01	4.91	4.95
2429	AMEX	FIG	Fri, Sep 30, 2016	4.90	4.97	4.86	4.94
2428	AMEX	FIG	Thu, Sep 29, 2016	4.92	4.93	4.82	4.90
2427	AMEX	FIG	Wed, Sep 28, 2016	4.97	4.99	4.90	4.95
2426	AMEX	FIG	Tue, Sep 27, 2016	4.90	4.94	4.85	4.94
2425	AMEX	FIG	Mon, Sep 26, 2016	5.04	5.04	4.89	4.90
2424	AMEX	FIG	Fri, Sep 23, 2016	5.11	5.15	5.04	5.05
2423	AMEX	FIG	Thu, Sep 22, 2016	5.10	5.16	5.03	5.15
2422	AMEX	FIG	Wed, Sep 21, 2016	5.20	5.20	5.00	5.14
2421	AMEX	FIG	Tue, Sep 20, 2016	5.15	5.20	5.15	5.19
2420	AMEX	FIG	Mon, Sep 19, 2016	5.10	5.19	5.10	5.14
2419	AMEX	FIG	Fri, Sep 16, 2016	5.06	5.13	5.03	5.09
2418	AMEX	FIG	Thu, Sep 15, 2016	5.03	5.10	5.00	5.07
2417	AMEX	FIG	Wed, Sep 14, 2016	5.05	5.09	5.02	5.04
2416	AMEX	FIG	Tue, Sep 13, 2016	5.10	5.12	5.02	5.06
2415	AMEX	FIG	Mon, Sep 12, 2016	5.03	5.16	5.03	5.12
2414	AMEX	FIG	Fri, Sep 9, 2016	5.14	5.14	5.08	5.10
2413	AMEX	FIG	Thu, Sep 8, 2016	5.07	5.17	5.07	5.16
2412	AMEX	FIG	Wed, Sep 7, 2016	4.95	5.11	4.95	5.09
2411	AMEX	FIG	Tue, Sep 6, 2016	5.05	5.05	4.96	5.01
2410	AMEX	FIG	Fri, Sep 2, 2016	4.97	5.05	4.95	5.05
2409	AMEX	FIG	Thu, Sep 1, 2016	4.90	4.99	4.86	4.97
2408	AMEX	FIG	Wed, Aug 31, 2016	4.92	4.96	4.80	4.88
2407	AMEX	FIG	Tue, Aug 30, 2016	4.94	4.97	4.93	4.94
2406	AMEX	FIG	Mon, Aug 29, 2016	4.90	4.98	4.88	4.95
2405	AMEX	FIG	Fri, Aug 26, 2016	5.01	5.02	4.87	4.88
2404	AMEX	FIG	Thu, Aug 25, 2016	4.96	5.03	4.96	5.00
2403	AMEX	FIG	Wed, Aug 24, 2016	5.03	5.04	4.99	4.99
2402	AMEX	FIG	Tue, Aug 23, 2016	4.97	5.07	4.96	5.03
2401	AMEX	FIG	Mon, Aug 22, 2016	5.02	5.04	4.95	4.95
2400	AMEX	FIG	Fri, Aug 19, 2016	5.14	5.14	5.01	5.05
2399	AMEX	FIG	Thu, Aug 18, 2016	5.16	5.17	5.04	5.14
2398	AMEX	FIG	Wed, Aug 17, 2016	5.20	5.20	5.11	5.13
2397	AMEX	FIG	Tue, Aug 16, 2016	5.22	5.24	5.11	5.16
2396	AMEX	FIG	Mon, Aug 15, 2016	5.20	5.23	5.15	5.21
2395	AMEX	FIG	Fri, Aug 12, 2016	5.07	5.22	5.05	5.16
2394	AMEX	FIG	Thu, Aug 11, 2016	5.10	5.11	5.04	5.07
2393	AMEX	FIG	Wed, Aug 10, 2016	5.00	5.15	5.00	5.03
2392	AMEX	FIG	Tue, Aug 9, 2016	4.95	5.04	4.92	5.03
2391	AMEX	FIG	Mon, Aug 8, 2016	4.96	5.10	4.95	4.95
2390	AMEX	FIG	Fri, Aug 5, 2016	4.92	5.06	4.91	4.90
2389	AMEX	FIG	Thu, Aug 4, 2016	4.92	5.00	4.89	4.90
2388	AMEX	FIG	Wed, Aug 3, 2016	4.91	4.96	4.86	4.94
2387	AMEX	FIG	Tue, Aug 2, 2016	4.95	5.00	4.84	4.91
2386	AMEX	FIG	Mon, Aug 1, 2016	4.96	5.05	4.92	4.95
2385	AMEX	FIG	Fri, Jul 29, 2016	4.92	4.96	4.82	4.96
2384	AMEX	FIG	Thu, Jul 28, 2016	4.86	5.03	4.72	4.91
2383	AMEX	FIG	Wed, Jul 27, 2016	4.90	4.90	4.82	4.85
2382	AMEX	FIG	Tue, Jul 26, 2016	4.84	4.90	4.81	4.88
2381	AMEX	FIG	Mon, Jul 25, 2016	4.88	4.90	4.78	4.81
2380	AMEX	FIG	Fri, Jul 22, 2016	4.72	4.87	4.69	4.86
2379	AMEX	FIG	Thu, Jul 21, 2016	4.69	4.72	4.63	4.72
2378	AMEX	FIG	Wed, Jul 20, 2016	4.65	4.71	4.62	4.69
2377	AMEX	FIG	Tue, Jul 19, 2016	4.74	4.75	4.64	4.65
2376	AMEX	FIG	Mon, Jul 18, 2016	4.63	4.79	4.63	4.73
2375	AMEX	FIG	Fri, Jul 15, 2016	4.63	4.69	4.60	4.67
2374	AMEX	FIG	Thu, Jul 14, 2016	4.64	4.69	4.62	4.63
2373	AMEX	FIG	Wed, Jul 13, 2016	4.65	4.68	4.60	4.65
2372	AMEX	FIG	Tue, Jul 12, 2016	4.60	4.64	4.54	4.64
2371	AMEX	FIG	Mon, Jul 11, 2016	4.42	4.55	4.42	4.55
2370	AMEX	FIG	Fri, Jul 8, 2016	4.49	4.53	4.47	4.49
2369	AMEX	FIG	Thu, Jul 7, 2016	4.45	4.49	4.41	4.44
2368	AMEX	FIG	Wed, Jul 6, 2016	4.41	4.46	4.34	4.42
2367	AMEX	FIG	Tue, Jul 5, 2016	4.49	4.49	4.35	4.42
2366	AMEX	FIG	Fri, Jul 1, 2016	4.44	4.50	4.42	4.48
2365	AMEX	FIG	Thu, Jun 30, 2016	4.32	4.43	4.30	4.42
2364	AMEX	FIG	Wed, Jun 29, 2016	4.25	4.39	4.24	4.32
2363	AMEX	FIG	Tue, Jun 28, 2016	4.36	4.40	4.23	4.23
2362	AMEX	FIG	Mon, Jun 27, 2016	4.39	4.39	4.25	4.25
2361	AMEX	FIG	Fri, Jun 24, 2016	4.46	4.52	4.40	4.40
2360	AMEX	FIG	Thu, Jun 23, 2016	4.54	4.65	4.52	4.59
2359	AMEX	FIG	Wed, Jun 22, 2016	4.51	4.56	4.47	4.48
2358	AMEX	FIG	Tue, Jun 21, 2016	4.57	4.57	4.50	4.52
2357	AMEX	FIG	Mon, Jun 20, 2016	4.56	4.66	4.53	4.53
2356	AMEX	FIG	Fri, Jun 17, 2016	4.54	4.56	4.50	4.51
2355	AMEX	FIG	Thu, Jun 16, 2016	4.58	4.62	4.50	4.53
2354	AMEX	FIG	Wed, Jun 15, 2016	4.60	4.68	4.58	4.61
2353	AMEX	FIG	Tue, Jun 14, 2016	4.68	4.72	4.55	4.56
2352	AMEX	FIG	Mon, Jun 13, 2016	4.80	4.82	4.71	4.71
2351	AMEX	FIG	Fri, Jun 10, 2016	4.92	4.94	4.80	4.80
2350	AMEX	FIG	Thu, Jun 9, 2016	4.97	4.99	4.91	4.93
2349	AMEX	FIG	Wed, Jun 8, 2016	4.97	5.04	4.97	4.98
2348	AMEX	FIG	Tue, Jun 7, 2016	4.96	5.02	4.95	4.97
2347	AMEX	FIG	Mon, Jun 6, 2016	5.00	5.04	4.96	5.01
2346	AMEX	FIG	Fri, Jun 3, 2016	4.97	5.01	4.95	5.00
2345	AMEX	FIG	Thu, Jun 2, 2016	5.00	5.10	4.97	4.98
2344	AMEX	FIG	Wed, Jun 1, 2016	5.05	5.05	4.97	5.05
2343	AMEX	FIG	Tue, May 31, 2016	5.06	5.07	5.02	5.05
2342	AMEX	FIG	Fri, May 27, 2016	4.92	5.03	4.90	5.03
2341	AMEX	FIG	Thu, May 26, 2016	4.90	4.96	4.89	4.95
2340	AMEX	FIG	Wed, May 25, 2016	4.95	4.98	4.88	4.90
2339	AMEX	FIG	Tue, May 24, 2016	4.91	4.99	4.88	4.91
2338	AMEX	FIG	Mon, May 23, 2016	4.94	4.97	4.87	4.89
2337	AMEX	FIG	Fri, May 20, 2016	4.97	5.01	4.89	4.89
2336	AMEX	FIG	Thu, May 19, 2016	4.83	4.88	4.80	4.82
2335	AMEX	FIG	Wed, May 18, 2016	4.88	4.94	4.84	4.87
2334	AMEX	FIG	Tue, May 17, 2016	4.88	4.92	4.85	4.86
2333	AMEX	FIG	Mon, May 16, 2016	4.89	4.95	4.85	4.89
2332	AMEX	FIG	Fri, May 13, 2016	4.90	4.98	4.85	4.87
2331	AMEX	FIG	Thu, May 12, 2016	5.06	5.10	5.05	5.08
2330	AMEX	FIG	Wed, May 11, 2016	5.08	5.11	5.04	5.04
2329	AMEX	FIG	Tue, May 10, 2016	5.13	5.15	5.08	5.10
2328	AMEX	FIG	Mon, May 9, 2016	5.06	5.20	5.05	5.15
2327	AMEX	FIG	Fri, May 6, 2016	5.05	5.15	5.00	5.09
2326	AMEX	FIG	Thu, May 5, 2016	5.10	5.11	4.98	5.00
2325	AMEX	FIG	Wed, May 4, 2016	4.75	4.82	4.75	4.78
2324	AMEX	FIG	Tue, May 3, 2016	4.95	4.95	4.80	4.81
2323	AMEX	FIG	Mon, May 2, 2016	5.01	5.05	4.92	4.96
2322	AMEX	FIG	Fri, Apr 29, 2016	4.95	5.01	4.92	4.97
2321	AMEX	FIG	Thu, Apr 28, 2016	5.14	5.18	4.91	4.95
2320	AMEX	FIG	Wed, Apr 27, 2016	5.10	5.20	5.05	5.19
2319	AMEX	FIG	Tue, Apr 26, 2016	5.21	5.30	5.03	5.12
2318	AMEX	FIG	Mon, Apr 25, 2016	5.24	5.28	5.15	5.19
2317	AMEX	FIG	Fri, Apr 22, 2016	5.30	5.39	5.21	5.23
2316	AMEX	FIG	Thu, Apr 21, 2016	5.36	5.41	5.20	5.33
2315	AMEX	FIG	Wed, Apr 20, 2016	5.28	5.42	5.22	5.36
2314	AMEX	FIG	Tue, Apr 19, 2016	5.30	5.33	5.22	5.27
2313	AMEX	FIG	Mon, Apr 18, 2016	5.29	5.34	5.22	5.28
2312	AMEX	FIG	Fri, Apr 15, 2016	5.02	5.16	5.02	5.15
2311	AMEX	FIG	Thu, Apr 14, 2016	5.10	5.10	4.98	5.01
2310	AMEX	FIG	Wed, Apr 13, 2016	4.75	5.12	4.71	5.06
2309	AMEX	FIG	Tue, Apr 12, 2016	4.63	4.73	4.55	4.72
2308	AMEX	FIG	Mon, Apr 11, 2016	4.62	4.68	4.55	4.60
2307	AMEX	FIG	Fri, Apr 8, 2016	4.63	4.73	4.52	4.58
2306	AMEX	FIG	Thu, Apr 7, 2016	4.64	4.71	4.55	4.60
2305	AMEX	FIG	Wed, Apr 6, 2016	4.67	4.73	4.59	4.63
2304	AMEX	FIG	Tue, Apr 5, 2016	4.77	4.77	4.77	4.65
2303	AMEX	FIG	Mon, Apr 4, 2016	4.76	4.82	4.73	4.77
2302	AMEX	FIG	Fri, Apr 1, 2016	4.75	4.79	4.70	4.78
2301	AMEX	FIG	Thu, Mar 31, 2016	4.76	4.84	4.75	4.78
2300	AMEX	FIG	Wed, Mar 30, 2016	4.79	4.89	4.75	4.77
2299	AMEX	FIG	Tue, Mar 29, 2016	4.69	4.76	4.54	4.74
2298	AMEX	FIG	Mon, Mar 28, 2016	4.65	4.71	4.58	4.69
2297	AMEX	FIG	Thu, Mar 24, 2016	4.66	4.66	4.66	4.64
2296	AMEX	FIG	Wed, Mar 23, 2016	4.77	4.81	4.62	4.66
2295	AMEX	FIG	Tue, Mar 22, 2016	4.90	4.92	4.78	4.81
2294	AMEX	FIG	Mon, Mar 21, 2016	4.81	4.96	4.78	4.90
2293	AMEX	FIG	Fri, Mar 18, 2016	4.84	4.93	4.72	4.78
2292	AMEX	FIG	Thu, Mar 17, 2016	4.63	4.83	4.63	4.81
2291	AMEX	FIG	Wed, Mar 16, 2016	4.54	4.66	4.53	4.62
2290	AMEX	FIG	Tue, Mar 15, 2016	4.72	4.72	4.72	4.58
2289	AMEX	FIG	Mon, Mar 14, 2016	4.82	5.00	4.71	4.72
2288	AMEX	FIG	Fri, Mar 11, 2016	4.76	4.76	4.76	4.85
2287	AMEX	FIG	Thu, Mar 10, 2016	4.85	4.85	4.85	4.76
2286	AMEX	FIG	Wed, Mar 9, 2016	4.88	4.88	4.88	4.85
2285	AMEX	FIG	Tue, Mar 8, 2016	5.00	5.05	4.87	4.88
2284	AMEX	FIG	Mon, Mar 7, 2016	4.80	5.11	4.80	5.02
2283	AMEX	FIG	Fri, Mar 4, 2016	4.77	4.85	4.74	4.75
2282	AMEX	FIG	Thu, Mar 3, 2016	4.75	4.75	4.75	4.75
2281	AMEX	FIG	Wed, Mar 2, 2016	4.77	4.80	4.70	4.75
2280	AMEX	FIG	Tue, Mar 1, 2016	4.75	4.75	4.75	4.78
2279	AMEX	FIG	Mon, Feb 29, 2016	4.71	4.76	4.65	4.75
2278	AMEX	FIG	Fri, Feb 26, 2016	4.54	4.85	4.54	4.74
2277	AMEX	FIG	Thu, Feb 25, 2016	4.47	4.54	4.32	4.50
2276	AMEX	FIG	Wed, Feb 24, 2016	4.35	4.46	4.28	4.35
2275	AMEX	FIG	Tue, Feb 23, 2016	4.30	4.36	4.27	4.36
2274	AMEX	FIG	Mon, Feb 22, 2016	4.23	4.35	4.19	4.33
2273	AMEX	FIG	Fri, Feb 19, 2016	4.20	4.25	4.15	4.22
2272	AMEX	FIG	Thu, Feb 18, 2016	4.24	4.24	4.17	4.22
2271	AMEX	FIG	Wed, Feb 17, 2016	4.23	4.30	4.19	4.19
2270	AMEX	FIG	Tue, Feb 16, 2016	4.08	4.25	4.02	4.19
2269	AMEX	FIG	Fri, Feb 12, 2016	3.99	4.08	3.92	4.00
2268	AMEX	FIG	Thu, Feb 11, 2016	4.10	4.16	3.87	3.92
2267	AMEX	FIG	Wed, Feb 10, 2016	4.23	4.29	4.10	4.11
2266	AMEX	FIG	Tue, Feb 9, 2016	4.22	4.32	4.11	4.18
2265	AMEX	FIG	Mon, Feb 8, 2016	4.36	4.40	4.24	4.26
2264	AMEX	FIG	Fri, Feb 5, 2016	4.32	4.46	4.28	4.40
2263	AMEX	FIG	Thu, Feb 4, 2016	4.01	4.05	3.92	4.01
2262	AMEX	FIG	Wed, Feb 3, 2016	4.03	4.04	3.88	4.01
2261	AMEX	FIG	Tue, Feb 2, 2016	4.18	4.25	3.99	4.01
2260	AMEX	FIG	Mon, Feb 1, 2016	4.19	4.22	4.11	4.21
2259	AMEX	FIG	Fri, Jan 29, 2016	4.23	4.31	4.16	4.22
2258	AMEX	FIG	Thu, Jan 28, 2016	4.30	4.36	4.21	4.22
2257	AMEX	FIG	Wed, Jan 27, 2016	4.30	4.36	4.21	4.28
2256	AMEX	FIG	Tue, Jan 26, 2016	4.30	4.36	4.25	4.32
2255	AMEX	FIG	Mon, Jan 25, 2016	4.32	4.32	4.22	4.27
2254	AMEX	FIG	Fri, Jan 22, 2016	4.35	4.49	4.30	4.36
2253	AMEX	FIG	Thu, Jan 21, 2016	4.21	4.32	4.17	4.27
2252	AMEX	FIG	Wed, Jan 20, 2016	4.26	4.29	4.18	4.20
2251	AMEX	FIG	Tue, Jan 19, 2016	4.38	4.50	4.27	4.31
2250	AMEX	FIG	Fri, Jan 15, 2016	4.15	4.38	4.14	4.35
2249	AMEX	FIG	Thu, Jan 14, 2016	4.14	4.40	4.02	4.33
2248	AMEX	FIG	Wed, Jan 13, 2016	4.50	4.62	4.04	4.07
2247	AMEX	FIG	Tue, Jan 12, 2016	4.59	4.66	4.37	4.47
2246	AMEX	FIG	Mon, Jan 11, 2016	4.70	4.76	4.45	4.56
2245	AMEX	FIG	Fri, Jan 8, 2016	4.90	4.92	4.64	4.65
2244	AMEX	FIG	Thu, Jan 7, 2016	4.77	4.92	4.77	4.82
2243	AMEX	FIG	Wed, Jan 6, 2016	5.05	5.08	4.76	4.77
2242	AMEX	FIG	Tue, Jan 5, 2016	5.07	5.14	5.02	5.07
2241	AMEX	FIG	Mon, Jan 4, 2016	5.03	5.07	4.95	5.05
2240	AMEX	FIG	Thu, Dec 31, 2015	5.09	5.12	4.99	5.09
2239	AMEX	FIG	Wed, Dec 30, 2015	5.05	5.10	4.97	5.08
2238	AMEX	FIG	Tue, Dec 29, 2015	5.10	5.14	4.98	5.06
2237	AMEX	FIG	Mon, Dec 28, 2015	5.19	5.20	4.98	5.08
2236	AMEX	FIG	Thu, Dec 24, 2015	5.26	5.30	5.17	5.23
2235	AMEX	FIG	Wed, Dec 23, 2015	5.25	5.30	5.19	5.29
2234	AMEX	FIG	Tue, Dec 22, 2015	5.20	5.25	5.10	5.24
2233	AMEX	FIG	Mon, Dec 21, 2015	5.13	5.24	5.08	5.21
2232	AMEX	FIG	Fri, Dec 18, 2015	5.10	5.13	5.06	5.11
2231	AMEX	FIG	Thu, Dec 17, 2015	5.17	5.17	5.04	5.08
2230	AMEX	FIG	Wed, Dec 16, 2015	5.09	5.19	4.98	5.17
2229	AMEX	FIG	Tue, Dec 15, 2015	4.80	5.13	4.80	5.04
2228	AMEX	FIG	Mon, Dec 14, 2015	4.97	5.02	4.77	4.79
2227	AMEX	FIG	Fri, Dec 11, 2015	5.05	5.11	4.95	4.99
2226	AMEX	FIG	Thu, Dec 10, 2015	5.13	5.22	5.10	5.11
2225	AMEX	FIG	Wed, Dec 9, 2015	5.10	5.23	5.10	5.14
2224	AMEX	FIG	Tue, Dec 8, 2015	5.27	5.27	5.09	5.10
2223	AMEX	FIG	Mon, Dec 7, 2015	5.17	5.34	5.11	5.34
2222	AMEX	FIG	Fri, Dec 4, 2015	5.21	5.22	5.13	5.17
2221	AMEX	FIG	Thu, Dec 3, 2015	5.30	5.33	5.07	5.21
2220	AMEX	FIG	Wed, Dec 2, 2015	5.33	5.40	5.23	5.24
2219	AMEX	FIG	Tue, Dec 1, 2015	5.46	5.50	5.29	5.34
2218	AMEX	FIG	Mon, Nov 30, 2015	5.58	5.62	5.45	5.46
2217	AMEX	FIG	Fri, Nov 27, 2015	5.43	5.57	5.41	5.57
2216	AMEX	FIG	Wed, Nov 25, 2015	5.54	5.60	5.51	5.57
2215	AMEX	FIG	Tue, Nov 24, 2015	5.48	5.57	5.34	5.53
2214	AMEX	FIG	Mon, Nov 23, 2015	5.55	5.62	5.49	5.56
2213	AMEX	FIG	Fri, Nov 20, 2015	5.67	5.80	5.52	5.54
2212	AMEX	FIG	Thu, Nov 19, 2015	5.61	5.66	5.53	5.65
2211	AMEX	FIG	Wed, Nov 18, 2015	5.65	5.66	5.60	5.62
2210	AMEX	FIG	Tue, Nov 17, 2015	5.69	5.72	5.60	5.63
2209	AMEX	FIG	Mon, Nov 16, 2015	5.61	5.77	5.54	5.66
2208	AMEX	FIG	Fri, Nov 13, 2015	5.59	5.89	5.58	5.64
2207	AMEX	FIG	Thu, Nov 12, 2015	5.67	5.72	5.55	5.59
2206	AMEX	FIG	Wed, Nov 11, 2015	5.82	5.82	5.66	5.67
2205	AMEX	FIG	Tue, Nov 10, 2015	5.86	5.91	5.76	5.78
2204	AMEX	FIG	Mon, Nov 9, 2015	5.94	6.08	5.85	5.87
2203	AMEX	FIG	Fri, Nov 6, 2015	6.00	6.19	5.93	5.95
2202	AMEX	FIG	Thu, Nov 5, 2015	6.20	6.22	5.97	6.00
2201	AMEX	FIG	Wed, Nov 4, 2015	5.99	6.29	5.99	6.16
2200	AMEX	FIG	Tue, Nov 3, 2015	5.80	5.89	5.80	5.86
2199	AMEX	FIG	Mon, Nov 2, 2015	5.62	5.84	5.55	5.80
2198	AMEX	FIG	Fri, Oct 30, 2015	5.71	5.71	5.50	5.61
2197	AMEX	FIG	Thu, Oct 29, 2015	5.88	5.91	5.64	5.65
2196	AMEX	FIG	Wed, Oct 28, 2015	5.82	5.91	5.65	5.91
2195	AMEX	FIG	Tue, Oct 27, 2015	5.93	5.93	5.75	5.79
2194	AMEX	FIG	Mon, Oct 26, 2015	6.02	6.02	5.86	5.95
2193	AMEX	FIG	Fri, Oct 23, 2015	5.96	6.09	5.88	6.00
2192	AMEX	FIG	Thu, Oct 22, 2015	5.82	5.95	5.79	5.92
2191	AMEX	FIG	Wed, Oct 21, 2015	5.80	5.84	5.70	5.81
2190	AMEX	FIG	Tue, Oct 20, 2015	5.85	5.89	5.74	5.80
2189	AMEX	FIG	Mon, Oct 19, 2015	5.80	5.85	5.77	5.85
2188	AMEX	FIG	Fri, Oct 16, 2015	5.78	5.86	5.76	5.81
2187	AMEX	FIG	Thu, Oct 15, 2015	5.82	5.88	5.72	5.80
2186	AMEX	FIG	Wed, Oct 14, 2015	5.77	5.95	5.56	5.79
2185	AMEX	FIG	Tue, Oct 13, 2015	5.43	5.95	5.34	5.85
2184	AMEX	FIG	Mon, Oct 12, 2015	5.63	5.65	5.43	5.44
2183	AMEX	FIG	Fri, Oct 9, 2015	5.73	5.73	5.60	5.63
2182	AMEX	FIG	Thu, Oct 8, 2015	5.84	5.84	5.61	5.72
2181	AMEX	FIG	Wed, Oct 7, 2015	5.77	5.86	5.70	5.83
2180	AMEX	FIG	Tue, Oct 6, 2015	5.64	5.79	5.64	5.76
2179	AMEX	FIG	Mon, Oct 5, 2015	5.65	5.76	5.61	5.75
2178	AMEX	FIG	Fri, Oct 2, 2015	5.48	5.64	5.40	5.61
2177	AMEX	FIG	Thu, Oct 1, 2015	5.53	5.59	5.35	5.57
2176	AMEX	FIG	Wed, Sep 30, 2015	5.49	5.56	5.39	5.55
2175	AMEX	FIG	Tue, Sep 29, 2015	5.40	5.46	5.29	5.39
2174	AMEX	FIG	Mon, Sep 28, 2015	5.50	5.60	5.31	5.40
2173	AMEX	FIG	Fri, Sep 25, 2015	5.68	5.76	5.50	5.56
2172	AMEX	FIG	Thu, Sep 24, 2015	5.62	5.70	5.41	5.59
2171	AMEX	FIG	Wed, Sep 23, 2015	5.70	5.71	5.52	5.67
2170	AMEX	FIG	Tue, Sep 22, 2015	5.49	5.61	5.38	5.61
2169	AMEX	FIG	Mon, Sep 21, 2015	5.45	5.69	5.45	5.58
2168	AMEX	FIG	Fri, Sep 18, 2015	5.60	5.65	5.36	5.40
2167	AMEX	FIG	Thu, Sep 17, 2015	5.63	5.86	5.54	5.64
2166	AMEX	FIG	Wed, Sep 16, 2015	5.50	5.63	5.35	5.60
2165	AMEX	FIG	Tue, Sep 15, 2015	5.33	5.48	5.25	5.47
2164	AMEX	FIG	Mon, Sep 14, 2015	5.33	5.37	5.23	5.33
2163	AMEX	FIG	Fri, Sep 11, 2015	5.32	5.35	5.15	5.32
2162	AMEX	FIG	Thu, Sep 10, 2015	5.38	5.43	5.28	5.33
2161	AMEX	FIG	Wed, Sep 9, 2015	5.50	5.52	5.26	5.37
2160	AMEX	FIG	Tue, Sep 8, 2015	5.57	5.57	5.31	5.42
2159	AMEX	FIG	Fri, Sep 4, 2015	5.57	5.60	5.16	5.39
2158	AMEX	FIG	Thu, Sep 3, 2015	5.65	5.79	5.57	5.64
2157	AMEX	FIG	Wed, Sep 2, 2015	5.83	5.84	5.49	5.64
2156	AMEX	FIG	Tue, Sep 1, 2015	5.73	5.81	5.70	5.71
2155	AMEX	FIG	Mon, Aug 31, 2015	5.91	5.95	5.76	5.80
2154	AMEX	FIG	Fri, Aug 28, 2015	6.21	6.25	5.83	5.96
2153	AMEX	FIG	Thu, Aug 27, 2015	5.98	6.27	5.96	6.25
2152	AMEX	FIG	Wed, Aug 26, 2015	5.85	5.97	5.54	5.92
2151	AMEX	FIG	Tue, Aug 25, 2015	5.77	5.78	5.51	5.67
2150	AMEX	FIG	Mon, Aug 24, 2015	5.35	5.79	4.16	5.50
2149	AMEX	FIG	Fri, Aug 21, 2015	5.83	5.91	5.35	5.65
2148	AMEX	FIG	Thu, Aug 20, 2015	5.96	6.04	5.82	5.94
2147	AMEX	FIG	Wed, Aug 19, 2015	6.11	6.18	6.03	6.07
2146	AMEX	FIG	Tue, Aug 18, 2015	6.30	6.31	6.04	6.15
2145	AMEX	FIG	Mon, Aug 17, 2015	6.44	6.44	6.29	6.34
2144	AMEX	FIG	Fri, Aug 14, 2015	6.38	6.49	6.22	6.44
2143	AMEX	FIG	Thu, Aug 13, 2015	6.28	6.40	6.17	6.38
2142	AMEX	FIG	Wed, Aug 12, 2015	6.18	6.37	5.98	6.30
2141	AMEX	FIG	Tue, Aug 11, 2015	6.40	6.41	6.10	6.23
2140	AMEX	FIG	Mon, Aug 10, 2015	6.39	6.47	6.34	6.41
2139	AMEX	FIG	Fri, Aug 7, 2015	6.17	6.40	6.15	6.33
2138	AMEX	FIG	Thu, Aug 6, 2015	6.65	6.66	5.79	6.35
2137	AMEX	FIG	Wed, Aug 5, 2015	6.73	6.75	6.60	6.62
2136	AMEX	FIG	Tue, Aug 4, 2015	6.61	6.72	6.58	6.66
2135	AMEX	FIG	Mon, Aug 3, 2015	6.87	6.88	6.56	6.62
2134	AMEX	FIG	Fri, Jul 31, 2015	6.85	6.92	6.75	6.84
2133	AMEX	FIG	Thu, Jul 30, 2015	7.11	7.14	6.80	6.82
2132	AMEX	FIG	Wed, Jul 29, 2015	7.08	7.08	6.95	7.00
2131	AMEX	FIG	Tue, Jul 28, 2015	6.95	7.06	6.88	7.04
2130	AMEX	FIG	Mon, Jul 27, 2015	7.04	7.06	6.87	6.97
2129	AMEX	FIG	Fri, Jul 24, 2015	7.23	7.25	6.92	7.12
2128	AMEX	FIG	Thu, Jul 23, 2015	7.31	7.32	7.15	7.22
2127	AMEX	FIG	Wed, Jul 22, 2015	7.41	7.45	7.19	7.27
2126	AMEX	FIG	Tue, Jul 21, 2015	7.44	7.55	7.43	7.48
2125	AMEX	FIG	Mon, Jul 20, 2015	7.48	7.50	7.37	7.46
2124	AMEX	FIG	Fri, Jul 17, 2015	7.48	7.49	7.39	7.46
2123	AMEX	FIG	Thu, Jul 16, 2015	7.44	7.51	7.41	7.46
2122	AMEX	FIG	Wed, Jul 15, 2015	7.50	7.54	7.40	7.40
2121	AMEX	FIG	Tue, Jul 14, 2015	7.39	7.53	7.39	7.50
2120	AMEX	FIG	Mon, Jul 13, 2015	7.52	7.55	7.41	7.47
2119	AMEX	FIG	Fri, Jul 10, 2015	7.22	7.34	7.15	7.31
2118	AMEX	FIG	Thu, Jul 9, 2015	7.00	7.19	7.00	7.10
2117	AMEX	FIG	Wed, Jul 8, 2015	7.14	7.24	6.77	6.98
2116	AMEX	FIG	Tue, Jul 7, 2015	7.15	7.23	7.00	7.20
2115	AMEX	FIG	Mon, Jul 6, 2015	7.21	7.34	7.08	7.16
2114	AMEX	FIG	Thu, Jul 2, 2015	7.28	7.33	7.24	7.26
2113	AMEX	FIG	Wed, Jul 1, 2015	7.35	7.45	7.17	7.24
2112	AMEX	FIG	Tue, Jun 30, 2015	7.33	7.42	7.28	7.30
2111	AMEX	FIG	Mon, Jun 29, 2015	7.38	7.49	7.31	7.35
2110	AMEX	FIG	Fri, Jun 26, 2015	7.55	7.59	7.48	7.50
2109	AMEX	FIG	Thu, Jun 25, 2015	7.59	7.66	7.39	7.50
2108	AMEX	FIG	Wed, Jun 24, 2015	7.64	7.68	7.58	7.63
2107	AMEX	FIG	Tue, Jun 23, 2015	7.69	7.73	7.63	7.63
2106	AMEX	FIG	Mon, Jun 22, 2015	7.76	7.77	7.69	7.70
2105	AMEX	FIG	Fri, Jun 19, 2015	7.73	7.75	7.69	7.72
2104	AMEX	FIG	Thu, Jun 18, 2015	7.74	7.75	7.69	7.72
2103	AMEX	FIG	Wed, Jun 17, 2015	7.67	7.77	7.64	7.72
2102	AMEX	FIG	Tue, Jun 16, 2015	7.66	7.73	7.63	7.68
2101	AMEX	FIG	Mon, Jun 15, 2015	7.63	7.72	7.55	7.65
2100	AMEX	FIG	Fri, Jun 12, 2015	7.70	7.77	7.65	7.71
2099	AMEX	FIG	Thu, Jun 11, 2015	7.67	7.80	7.65	7.72
2098	AMEX	FIG	Wed, Jun 10, 2015	7.53	7.68	7.44	7.67
2097	AMEX	FIG	Tue, Jun 9, 2015	7.76	7.78	7.34	7.48
2096	AMEX	FIG	Mon, Jun 8, 2015	7.90	7.90	7.72	7.75
2095	AMEX	FIG	Fri, Jun 5, 2015	7.97	7.97	7.81	7.91
2094	AMEX	FIG	Thu, Jun 4, 2015	7.87	7.96	7.76	7.95
2093	AMEX	FIG	Wed, Jun 3, 2015	7.87	7.96	7.78	7.94
2092	AMEX	FIG	Tue, Jun 2, 2015	7.83	7.89	7.75	7.88
2091	AMEX	FIG	Mon, Jun 1, 2015	7.83	7.95	7.78	7.86
2090	AMEX	FIG	Fri, May 29, 2015	7.75	7.84	7.69	7.83
2089	AMEX	FIG	Thu, May 28, 2015	7.76	7.80	7.73	7.76
2088	AMEX	FIG	Wed, May 27, 2015	7.84	7.84	7.68	7.78
2087	AMEX	FIG	Tue, May 26, 2015	7.81	7.87	7.74	7.77
2086	AMEX	FIG	Fri, May 22, 2015	7.91	7.95	7.79	7.80
2085	AMEX	FIG	Thu, May 21, 2015	7.95	7.99	7.81	7.91
2084	AMEX	FIG	Wed, May 20, 2015	7.98	7.99	7.90	7.94
2083	AMEX	FIG	Tue, May 19, 2015	8.02	8.17	7.90	7.98
2082	AMEX	FIG	Mon, May 18, 2015	8.02	8.04	7.85	8.00
2081	AMEX	FIG	Fri, May 15, 2015	8.16	8.21	7.76	7.99
2080	AMEX	FIG	Thu, May 14, 2015	8.02	8.15	8.02	8.14
2079	AMEX	FIG	Wed, May 13, 2015	8.11	8.11	8.02	8.07
2078	AMEX	FIG	Tue, May 12, 2015	8.05	8.23	7.95	8.06
2077	AMEX	FIG	Mon, May 11, 2015	8.16	8.23	7.97	8.08
2076	AMEX	FIG	Fri, May 8, 2015	8.20	8.28	8.03	8.15
2075	AMEX	FIG	Thu, May 7, 2015	7.96	8.20	7.80	8.13
2074	AMEX	FIG	Wed, May 6, 2015	8.38	8.55	8.02	8.17
2073	AMEX	FIG	Tue, May 5, 2015	8.50	8.53	8.25	8.31
2072	AMEX	FIG	Mon, May 4, 2015	8.24	8.55	8.22	8.53
2071	AMEX	FIG	Fri, May 1, 2015	8.19	8.35	8.16	8.27
2070	AMEX	FIG	Thu, Apr 30, 2015	8.20	8.28	8.12	8.12
2069	AMEX	FIG	Wed, Apr 29, 2015	8.29	8.35	8.11	8.19
2068	AMEX	FIG	Tue, Apr 28, 2015	8.30	8.35	8.21	8.31
2067	AMEX	FIG	Mon, Apr 27, 2015	8.36	8.43	8.21	8.29
2066	AMEX	FIG	Fri, Apr 24, 2015	8.22	8.36	8.11	8.36
2065	AMEX	FIG	Thu, Apr 23, 2015	8.23	8.42	8.19	8.20
2064	AMEX	FIG	Wed, Apr 22, 2015	8.28	8.28	8.15	8.23
2063	AMEX	FIG	Tue, Apr 21, 2015	8.40	8.45	8.27	8.28
2062	AMEX	FIG	Mon, Apr 20, 2015	8.43	8.50	8.35	8.35
2061	AMEX	FIG	Fri, Apr 17, 2015	8.42	8.45	8.33	8.41
2060	AMEX	FIG	Thu, Apr 16, 2015	8.51	8.53	8.45	8.50
2059	AMEX	FIG	Wed, Apr 15, 2015	8.46	8.55	8.42	8.51
2058	AMEX	FIG	Tue, Apr 14, 2015	8.35	8.51	8.27	8.45
2057	AMEX	FIG	Mon, Apr 13, 2015	8.30	8.37	8.25	8.33
2056	AMEX	FIG	Fri, Apr 10, 2015	8.56	8.56	8.27	8.33
2055	AMEX	FIG	Thu, Apr 9, 2015	8.58	8.65	8.51	8.57
2054	AMEX	FIG	Wed, Apr 8, 2015	8.33	8.57	8.33	8.55
2053	AMEX	FIG	Tue, Apr 7, 2015	8.12	8.41	8.06	8.34
2052	AMEX	FIG	Mon, Apr 6, 2015	8.05	8.29	7.98	8.25
2051	AMEX	FIG	Thu, Apr 2, 2015	8.26	8.38	8.08	8.11
2050	AMEX	FIG	Wed, Apr 1, 2015	8.10	8.50	8.02	8.28
2049	AMEX	FIG	Tue, Mar 31, 2015	7.81	8.09	7.80	8.07
2048	AMEX	FIG	Mon, Mar 30, 2015	7.77	7.96	7.76	7.87
2047	AMEX	FIG	Fri, Mar 27, 2015	7.79	7.80	7.69	7.73
2046	AMEX	FIG	Thu, Mar 26, 2015	7.71	7.86	7.62	7.77
2045	AMEX	FIG	Wed, Mar 25, 2015	7.77	7.86	7.64	7.71
2044	AMEX	FIG	Tue, Mar 24, 2015	7.80	7.87	7.72	7.81
2043	AMEX	FIG	Mon, Mar 23, 2015	7.80	7.94	7.74	7.81
2042	AMEX	FIG	Fri, Mar 20, 2015	7.79	7.84	7.68	7.80
2041	AMEX	FIG	Thu, Mar 19, 2015	7.72	7.81	7.64	7.77
2040	AMEX	FIG	Wed, Mar 18, 2015	7.69	7.81	7.63	7.76
2039	AMEX	FIG	Tue, Mar 17, 2015	7.91	7.96	7.64	7.69
2038	AMEX	FIG	Mon, Mar 16, 2015	7.61	7.75	7.53	7.60
2037	AMEX	FIG	Fri, Mar 13, 2015	7.75	7.81	7.58	7.58
2036	AMEX	FIG	Thu, Mar 12, 2015	7.65	7.89	7.63	7.74
2035	AMEX	FIG	Wed, Mar 11, 2015	7.47	7.67	7.43	7.57
2034	AMEX	FIG	Tue, Mar 10, 2015	7.61	7.69	7.43	7.49
2033	AMEX	FIG	Mon, Mar 9, 2015	8.10	8.16	7.94	7.68
2032	AMEX	FIG	Fri, Mar 6, 2015	8.14	8.22	7.97	8.09
2031	AMEX	FIG	Thu, Mar 5, 2015	8.30	8.30	8.14	8.15
2030	AMEX	FIG	Wed, Mar 4, 2015	8.32	8.35	8.14	8.27
2029	AMEX	FIG	Tue, Mar 3, 2015	8.29	8.34	8.03	8.30
2028	AMEX	FIG	Mon, Mar 2, 2015	8.08	8.10	7.85	7.89
2027	AMEX	FIG	Fri, Feb 27, 2015	8.06	8.23	8.03	8.04
2026	AMEX	FIG	Thu, Feb 26, 2015	8.27	8.34	8.02	8.11
2025	AMEX	FIG	Wed, Feb 25, 2015	8.15	8.18	8.00	8.07
2024	AMEX	FIG	Tue, Feb 24, 2015	8.09	8.24	8.07	8.12
2023	AMEX	FIG	Mon, Feb 23, 2015	8.05	8.20	8.00	8.09
2022	AMEX	FIG	Fri, Feb 20, 2015	7.88	8.05	7.80	8.02
2021	AMEX	FIG	Thu, Feb 19, 2015	7.75	7.89	7.74	7.88
2020	AMEX	FIG	Wed, Feb 18, 2015	7.87	7.92	7.75	7.82
2019	AMEX	FIG	Tue, Feb 17, 2015	7.77	7.90	7.76	7.88
2018	AMEX	FIG	Fri, Feb 13, 2015	7.73	7.93	7.60	7.92
2017	AMEX	FIG	Thu, Feb 12, 2015	7.43	7.72	7.42	7.70
2016	AMEX	FIG	Wed, Feb 11, 2015	7.34	7.44	7.28	7.39
2015	AMEX	FIG	Tue, Feb 10, 2015	7.59	7.59	7.30	7.36
2014	AMEX	FIG	Mon, Feb 9, 2015	7.59	7.73	7.50	7.59
2013	AMEX	FIG	Fri, Feb 6, 2015	7.46	7.71	7.46	7.60
2012	AMEX	FIG	Thu, Feb 5, 2015	7.30	7.46	7.26	7.44
2011	AMEX	FIG	Wed, Feb 4, 2015	7.30	7.38	7.21	7.27
2010	AMEX	FIG	Tue, Feb 3, 2015	7.37	7.47	7.28	7.28
2009	AMEX	FIG	Mon, Feb 2, 2015	7.14	7.34	7.11	7.32
2008	AMEX	FIG	Fri, Jan 30, 2015	7.32	7.37	7.10	7.14
2007	AMEX	FIG	Thu, Jan 29, 2015	7.05	7.35	7.04	7.35
2006	AMEX	FIG	Wed, Jan 28, 2015	7.35	7.35	7.03	7.04
2005	AMEX	FIG	Tue, Jan 27, 2015	7.33	7.36	7.23	7.31
2004	AMEX	FIG	Mon, Jan 26, 2015	7.18	7.39	7.18	7.39
2003	AMEX	FIG	Fri, Jan 23, 2015	7.60	7.68	7.17	7.36
2002	AMEX	FIG	Thu, Jan 22, 2015	7.50	7.63	7.46	7.62
2001	AMEX	FIG	Wed, Jan 21, 2015	7.79	7.80	7.48	7.57
2000	AMEX	FIG	Tue, Jan 20, 2015	7.69	7.94	7.64	7.92
1999	AMEX	FIG	Fri, Jan 16, 2015	7.78	7.86	7.62	7.69
1998	AMEX	FIG	Thu, Jan 15, 2015	7.78	7.84	7.57	7.65
1997	AMEX	FIG	Wed, Jan 14, 2015	7.83	7.83	7.69	7.75
1996	AMEX	FIG	Tue, Jan 13, 2015	7.99	8.05	7.71	7.86
1995	AMEX	FIG	Mon, Jan 12, 2015	8.11	8.11	7.92	7.98
1994	AMEX	FIG	Fri, Jan 9, 2015	8.06	8.14	7.99	8.12
1993	AMEX	FIG	Thu, Jan 8, 2015	7.89	8.09	7.87	8.03
1992	AMEX	FIG	Wed, Jan 7, 2015	7.96	7.96	7.82	7.86
1991	AMEX	FIG	Tue, Jan 6, 2015	7.91	7.97	7.50	7.95
1990	AMEX	FIG	Mon, Jan 5, 2015	8.04	8.10	7.95	8.01
1989	AMEX	FIG	Fri, Jan 2, 2015	8.02	8.16	7.97	8.11
1988	AMEX	FIG	Wed, Dec 31, 2014	8.00	8.02	7.91	8.02
1987	AMEX	FIG	Tue, Dec 30, 2014	8.02	8.05	7.97	8.02
1986	AMEX	FIG	Mon, Dec 29, 2014	7.90	8.08	7.90	8.02
1985	AMEX	FIG	Fri, Dec 26, 2014	7.90	7.98	7.89	7.91
1984	AMEX	FIG	Wed, Dec 24, 2014	7.89	7.98	7.87	7.89
1983	AMEX	FIG	Tue, Dec 23, 2014	7.90	7.93	7.88	7.89
1982	AMEX	FIG	Mon, Dec 22, 2014	7.92	7.93	7.86	7.89
1981	AMEX	FIG	Fri, Dec 19, 2014	7.92	7.98	7.87	7.89
1980	AMEX	FIG	Thu, Dec 18, 2014	8.00	8.02	7.85	7.90
1979	AMEX	FIG	Wed, Dec 17, 2014	7.52	7.98	7.47	7.94
1978	AMEX	FIG	Tue, Dec 16, 2014	7.45	7.58	7.45	7.52
1977	AMEX	FIG	Mon, Dec 15, 2014	7.57	7.59	7.50	7.51
1976	AMEX	FIG	Fri, Dec 12, 2014	7.57	7.62	7.53	7.54
1975	AMEX	FIG	Thu, Dec 11, 2014	7.60	7.70	7.58	7.66
1974	AMEX	FIG	Wed, Dec 10, 2014	7.70	7.78	7.59	7.60
1973	AMEX	FIG	Tue, Dec 9, 2014	7.79	7.91	7.72	7.73
1972	AMEX	FIG	Mon, Dec 8, 2014	7.85	7.99	7.84	7.85
1971	AMEX	FIG	Fri, Dec 5, 2014	7.92	7.99	7.87	7.90
1970	AMEX	FIG	Thu, Dec 4, 2014	7.93	7.97	7.85	7.90
1969	AMEX	FIG	Wed, Dec 3, 2014	7.87	8.06	7.79	7.91
1968	AMEX	FIG	Tue, Dec 2, 2014	7.80	7.92	7.64	7.87
1967	AMEX	FIG	Mon, Dec 1, 2014	7.72	7.80	7.58	7.80
1966	AMEX	FIG	Fri, Nov 28, 2014	7.77	7.85	7.72	7.73
1965	AMEX	FIG	Wed, Nov 26, 2014	7.72	7.85	7.72	7.81
1964	AMEX	FIG	Tue, Nov 25, 2014	7.85	7.86	7.66	7.73
1963	AMEX	FIG	Mon, Nov 24, 2014	7.84	7.89	7.76	7.85
1962	AMEX	FIG	Fri, Nov 21, 2014	7.85	7.85	7.76	7.80
1961	AMEX	FIG	Thu, Nov 20, 2014	7.70	7.77	7.61	7.76
1960	AMEX	FIG	Wed, Nov 19, 2014	7.84	7.84	7.60	7.71
1959	AMEX	FIG	Tue, Nov 18, 2014	7.70	7.86	7.70	7.85
1958	AMEX	FIG	Mon, Nov 17, 2014	7.74	7.74	7.63	7.68
1957	AMEX	FIG	Fri, Nov 14, 2014	7.61	7.74	7.54	7.74
1956	AMEX	FIG	Thu, Nov 13, 2014	7.47	7.67	7.47	7.57
1955	AMEX	FIG	Wed, Nov 12, 2014	7.32	7.43	7.30	7.42
1954	AMEX	FIG	Tue, Nov 11, 2014	7.32	7.35	7.22	7.33
1953	AMEX	FIG	Mon, Nov 10, 2014	7.31	7.40	7.28	7.33
1952	AMEX	FIG	Fri, Nov 7, 2014	7.23	7.32	7.14	7.32
1951	AMEX	FIG	Thu, Nov 6, 2014	7.40	7.41	7.08	7.35
1950	AMEX	FIG	Wed, Nov 5, 2014	7.40	7.40	7.30	7.40
1949	AMEX	FIG	Tue, Nov 4, 2014	7.31	7.39	7.16	7.34
1948	AMEX	FIG	Mon, Nov 3, 2014	7.51	7.52	7.21	7.35
1947	AMEX	FIG	Fri, Oct 31, 2014	7.36	7.52	7.31	7.52
1946	AMEX	FIG	Thu, Oct 30, 2014	7.08	7.37	6.89	7.28
1945	AMEX	FIG	Wed, Oct 29, 2014	7.10	7.20	6.94	7.20
1944	AMEX	FIG	Tue, Oct 28, 2014	6.86	7.07	6.82	7.07
1943	AMEX	FIG	Mon, Oct 27, 2014	6.86	6.89	6.70	6.84
1942	AMEX	FIG	Fri, Oct 24, 2014	6.90	6.93	6.80	6.90
1941	AMEX	FIG	Thu, Oct 23, 2014	6.82	6.99	6.79	6.86
1940	AMEX	FIG	Wed, Oct 22, 2014	6.77	6.84	6.66	6.70
1939	AMEX	FIG	Tue, Oct 21, 2014	6.40	6.98	6.34	6.77
1938	AMEX	FIG	Mon, Oct 20, 2014	6.34	6.42	6.17	6.37
1937	AMEX	FIG	Fri, Oct 17, 2014	6.11	6.38	6.09	6.36
1936	AMEX	FIG	Thu, Oct 16, 2014	5.86	6.20	5.86	6.05
1935	AMEX	FIG	Wed, Oct 15, 2014	5.90	6.08	5.58	5.99
1934	AMEX	FIG	Tue, Oct 14, 2014	6.27	6.35	5.96	5.96
1933	AMEX	FIG	Mon, Oct 13, 2014	6.40	6.47	6.14	6.17
1932	AMEX	FIG	Fri, Oct 10, 2014	6.59	6.65	6.06	6.40
1931	AMEX	FIG	Thu, Oct 9, 2014	6.82	6.88	6.51	6.61
1930	AMEX	FIG	Wed, Oct 8, 2014	6.79	6.88	6.71	6.85
1929	AMEX	FIG	Tue, Oct 7, 2014	6.86	6.90	6.79	6.84
1928	AMEX	FIG	Mon, Oct 6, 2014	6.88	6.90	6.84	6.86
1927	AMEX	FIG	Fri, Oct 3, 2014	6.63	6.86	6.63	6.82
1926	AMEX	FIG	Thu, Oct 2, 2014	6.69	6.77	6.50	6.60
1925	AMEX	FIG	Wed, Oct 1, 2014	6.84	6.86	6.66	6.71
1924	AMEX	FIG	Tue, Sep 30, 2014	6.97	7.03	6.88	6.88
1923	AMEX	FIG	Mon, Sep 29, 2014	6.93	7.00	6.89	6.98
1922	AMEX	FIG	Fri, Sep 26, 2014	6.81	6.99	6.81	6.98
1921	AMEX	FIG	Thu, Sep 25, 2014	6.83	6.88	6.75	6.80
1920	AMEX	FIG	Wed, Sep 24, 2014	6.99	7.06	6.80	6.85
1919	AMEX	FIG	Tue, Sep 23, 2014	6.92	7.01	6.90	6.99
1918	AMEX	FIG	Mon, Sep 22, 2014	6.75	6.94	6.72	6.91
1917	AMEX	FIG	Fri, Sep 19, 2014	7.06	7.12	6.68	6.72
1916	AMEX	FIG	Thu, Sep 18, 2014	7.19	7.24	7.07	7.07
1915	AMEX	FIG	Wed, Sep 17, 2014	7.27	7.33	7.18	7.19
1914	AMEX	FIG	Tue, Sep 16, 2014	7.23	7.31	7.20	7.23
1913	AMEX	FIG	Mon, Sep 15, 2014	7.34	7.35	7.20	7.24
1912	AMEX	FIG	Fri, Sep 12, 2014	7.40	7.44	7.29	7.35
1911	AMEX	FIG	Thu, Sep 11, 2014	7.35	7.44	7.35	7.40
1910	AMEX	FIG	Wed, Sep 10, 2014	7.31	7.45	7.25	7.39
1909	AMEX	FIG	Tue, Sep 9, 2014	7.35	7.35	7.23	7.28
1908	AMEX	FIG	Mon, Sep 8, 2014	7.35	7.45	7.23	7.38
1907	AMEX	FIG	Fri, Sep 5, 2014	7.33	7.39	7.27	7.34
1906	AMEX	FIG	Thu, Sep 4, 2014	7.47	7.55	7.35	7.39
1905	AMEX	FIG	Wed, Sep 3, 2014	7.55	7.55	7.45	7.45
1904	AMEX	FIG	Tue, Sep 2, 2014	7.47	7.51	7.45	7.50
1903	AMEX	FIG	Fri, Aug 29, 2014	7.54	7.58	7.45	7.46
1902	AMEX	FIG	Thu, Aug 28, 2014	7.43	7.52	7.38	7.49
1901	AMEX	FIG	Wed, Aug 27, 2014	7.45	7.50	7.41	7.45
1900	AMEX	FIG	Tue, Aug 26, 2014	7.42	7.53	7.40	7.45
1899	AMEX	FIG	Mon, Aug 25, 2014	7.39	7.47	7.35	7.39
1898	AMEX	FIG	Fri, Aug 22, 2014	7.35	7.42	7.31	7.35
1897	AMEX	FIG	Thu, Aug 21, 2014	7.40	7.45	7.35	7.36
1896	AMEX	FIG	Wed, Aug 20, 2014	7.45	7.48	7.33	7.39
1895	AMEX	FIG	Tue, Aug 19, 2014	7.53	7.73	7.43	7.49
1894	AMEX	FIG	Mon, Aug 18, 2014	7.70	7.70	7.47	7.48
1893	AMEX	FIG	Fri, Aug 15, 2014	7.73	7.74	7.48	7.65
1892	AMEX	FIG	Thu, Aug 14, 2014	7.55	7.68	7.47	7.64
1891	AMEX	FIG	Wed, Aug 13, 2014	7.51	7.54	7.38	7.51
1890	AMEX	FIG	Tue, Aug 12, 2014	7.45	7.52	7.35	7.47
1889	AMEX	FIG	Mon, Aug 11, 2014	7.35	7.50	7.32	7.46
1888	AMEX	FIG	Fri, Aug 8, 2014	7.26	7.35	7.24	7.31
1887	AMEX	FIG	Thu, Aug 7, 2014	7.61	7.61	7.49	7.50
1886	AMEX	FIG	Wed, Aug 6, 2014	7.56	7.61	7.40	7.55
1885	AMEX	FIG	Tue, Aug 5, 2014	7.60	7.63	7.50	7.60
1884	AMEX	FIG	Mon, Aug 4, 2014	7.62	7.68	7.55	7.63
1883	AMEX	FIG	Fri, Aug 1, 2014	7.27	7.55	7.24	7.53
1882	AMEX	FIG	Thu, Jul 31, 2014	7.59	7.68	7.22	7.24
1881	AMEX	FIG	Wed, Jul 30, 2014	7.42	7.45	7.30	7.42
1880	AMEX	FIG	Tue, Jul 29, 2014	7.40	7.50	7.37	7.37
1879	AMEX	FIG	Mon, Jul 28, 2014	7.51	7.60	7.38	7.40
1878	AMEX	FIG	Fri, Jul 25, 2014	7.67	7.72	7.46	7.52
1877	AMEX	FIG	Thu, Jul 24, 2014	7.75	7.75	7.65	7.68
1876	AMEX	FIG	Wed, Jul 23, 2014	7.72	7.75	7.62	7.71
1875	AMEX	FIG	Tue, Jul 22, 2014	7.68	7.70	7.56	7.70
1874	AMEX	FIG	Mon, Jul 21, 2014	7.55	7.61	7.48	7.58
1873	AMEX	FIG	Fri, Jul 18, 2014	7.44	7.57	7.42	7.54
1872	AMEX	FIG	Thu, Jul 17, 2014	7.41	7.56	7.40	7.44
1871	AMEX	FIG	Wed, Jul 16, 2014	7.50	7.51	7.42	7.45
1870	AMEX	FIG	Tue, Jul 15, 2014	7.49	7.57	7.37	7.43
1869	AMEX	FIG	Mon, Jul 14, 2014	7.46	7.52	7.42	7.45
1868	AMEX	FIG	Fri, Jul 11, 2014	7.28	7.42	7.20	7.39
1867	AMEX	FIG	Thu, Jul 10, 2014	7.12	7.27	7.05	7.25
1866	AMEX	FIG	Wed, Jul 9, 2014	7.27	7.30	7.16	7.23
1865	AMEX	FIG	Tue, Jul 8, 2014	7.50	7.50	7.19	7.23
1864	AMEX	FIG	Mon, Jul 7, 2014	7.56	7.60	7.42	7.48
1863	AMEX	FIG	Thu, Jul 3, 2014	7.59	7.65	7.50	7.56
1862	AMEX	FIG	Wed, Jul 2, 2014	7.50	7.56	7.45	7.54
1861	AMEX	FIG	Tue, Jul 1, 2014	7.45	7.56	7.41	7.48
1860	AMEX	FIG	Mon, Jun 30, 2014	7.62	7.70	7.40	7.44
1859	AMEX	FIG	Fri, Jun 27, 2014	7.56	7.65	7.52	7.63
1858	AMEX	FIG	Thu, Jun 26, 2014	7.53	7.61	7.49	7.56
1857	AMEX	FIG	Wed, Jun 25, 2014	7.41	7.55	7.40	7.53
1856	AMEX	FIG	Tue, Jun 24, 2014	7.60	7.68	7.42	7.44
1855	AMEX	FIG	Mon, Jun 23, 2014	7.58	7.71	7.47	7.58
1854	AMEX	FIG	Fri, Jun 20, 2014	7.55	7.73	7.52	7.58
1853	AMEX	FIG	Thu, Jun 19, 2014	7.79	7.81	7.70	7.72
1852	AMEX	FIG	Wed, Jun 18, 2014	7.70	7.75	7.59	7.74
1851	AMEX	FIG	Tue, Jun 17, 2014	7.57	7.74	7.55	7.70
1850	AMEX	FIG	Mon, Jun 16, 2014	7.61	7.62	7.50	7.58
1849	AMEX	FIG	Fri, Jun 13, 2014	7.70	7.80	7.56	7.59
1848	AMEX	FIG	Thu, Jun 12, 2014	7.81	7.88	7.64	7.71
1847	AMEX	FIG	Wed, Jun 11, 2014	7.87	7.88	7.78	7.85
1846	AMEX	FIG	Tue, Jun 10, 2014	7.80	7.90	7.73	7.89
1845	AMEX	FIG	Mon, Jun 9, 2014	7.78	8.03	7.76	7.86
1844	AMEX	FIG	Fri, Jun 6, 2014	7.60	7.77	7.57	7.72
1843	AMEX	FIG	Thu, Jun 5, 2014	7.50	7.73	7.43	7.61
1842	AMEX	FIG	Wed, Jun 4, 2014	7.29	7.49	7.24	7.46
1841	AMEX	FIG	Tue, Jun 3, 2014	7.24	7.32	7.09	7.30
1840	AMEX	FIG	Mon, Jun 2, 2014	7.15	7.35	7.11	7.23
1839	AMEX	FIG	Fri, May 30, 2014	7.03	7.17	7.01	7.10
1838	AMEX	FIG	Thu, May 29, 2014	7.07	7.12	7.03	7.06
1837	AMEX	FIG	Wed, May 28, 2014	6.98	7.08	6.95	7.03
1836	AMEX	FIG	Tue, May 27, 2014	7.06	7.16	6.94	6.98
1835	AMEX	FIG	Fri, May 23, 2014	7.09	7.16	7.05	7.06
1834	AMEX	FIG	Thu, May 22, 2014	7.04	7.15	6.89	7.10
1833	AMEX	FIG	Wed, May 21, 2014	7.00	7.05	6.94	6.97
1832	AMEX	FIG	Tue, May 20, 2014	6.98	7.00	6.90	6.99
1831	AMEX	FIG	Mon, May 19, 2014	6.77	6.98	6.66	6.98
1830	AMEX	FIG	Fri, May 16, 2014	6.81	6.83	6.65	6.77
1829	AMEX	FIG	Thu, May 15, 2014	6.87	6.92	6.70	6.81
1828	AMEX	FIG	Wed, May 14, 2014	7.03	7.03	6.85	6.89
1827	AMEX	FIG	Tue, May 13, 2014	6.96	7.04	6.96	7.03
1826	AMEX	FIG	Mon, May 12, 2014	6.68	6.99	6.64	6.97
1825	AMEX	FIG	Fri, May 9, 2014	6.72	6.80	6.58	6.61
1824	AMEX	FIG	Thu, May 8, 2014	6.95	7.03	6.78	6.78
1823	AMEX	FIG	Wed, May 7, 2014	7.13	7.22	6.95	6.97
1822	AMEX	FIG	Tue, May 6, 2014	7.31	7.39	7.12	7.14
1821	AMEX	FIG	Mon, May 5, 2014	7.38	7.51	7.26	7.31
1820	AMEX	FIG	Fri, May 2, 2014	7.40	7.47	7.32	7.45
1819	AMEX	FIG	Thu, May 1, 2014	7.46	7.47	7.22	7.37
1818	AMEX	FIG	Wed, Apr 30, 2014	7.13	7.44	7.08	7.15
1817	AMEX	FIG	Tue, Apr 29, 2014	6.93	7.14	6.92	7.12
1816	AMEX	FIG	Mon, Apr 28, 2014	7.20	7.21	6.84	6.84
1815	AMEX	FIG	Fri, Apr 25, 2014	7.25	7.28	7.16	7.19
1814	AMEX	FIG	Thu, Apr 24, 2014	7.27	7.38	7.15	7.26
1813	AMEX	FIG	Wed, Apr 23, 2014	7.32	7.32	7.13	7.26
1812	AMEX	FIG	Tue, Apr 22, 2014	7.21	7.40	7.15	7.32
1811	AMEX	FIG	Mon, Apr 21, 2014	7.42	7.44	7.18	7.21
1810	AMEX	FIG	Thu, Apr 17, 2014	7.49	7.52	7.35	7.41
1809	AMEX	FIG	Wed, Apr 16, 2014	7.26	7.54	7.23	7.45
1808	AMEX	FIG	Tue, Apr 15, 2014	7.20	7.29	6.88	7.21
1807	AMEX	FIG	Mon, Apr 14, 2014	7.05	7.14	6.99	7.12
1806	AMEX	FIG	Fri, Apr 11, 2014	7.11	7.17	6.92	6.97
1805	AMEX	FIG	Thu, Apr 10, 2014	7.32	7.39	7.09	7.17
1804	AMEX	FIG	Wed, Apr 9, 2014	7.00	7.44	7.00	7.31
1803	AMEX	FIG	Tue, Apr 8, 2014	7.03	7.08	6.83	6.90
1802	AMEX	FIG	Mon, Apr 7, 2014	7.42	7.43	7.04	7.04
1801	AMEX	FIG	Fri, Apr 4, 2014	7.66	7.81	7.44	7.47
1800	AMEX	FIG	Thu, Apr 3, 2014	7.73	7.82	7.59	7.61
1799	AMEX	FIG	Wed, Apr 2, 2014	7.57	7.75	7.55	7.71
1798	AMEX	FIG	Tue, Apr 1, 2014	7.50	7.88	7.50	7.54
1797	AMEX	FIG	Mon, Mar 31, 2014	7.21	7.44	7.20	7.40
1796	AMEX	FIG	Fri, Mar 28, 2014	7.34	7.42	7.20	7.20
1795	AMEX	FIG	Thu, Mar 27, 2014	7.33	7.45	7.24	7.26
1794	AMEX	FIG	Wed, Mar 26, 2014	7.76	7.85	7.34	7.35
1793	AMEX	FIG	Tue, Mar 25, 2014	7.88	7.90	7.64	7.71
1792	AMEX	FIG	Mon, Mar 24, 2014	7.99	8.00	7.70	7.84
1791	AMEX	FIG	Fri, Mar 21, 2014	8.00	8.05	7.90	7.91
1790	AMEX	FIG	Thu, Mar 20, 2014	7.98	8.05	7.93	7.94
1789	AMEX	FIG	Wed, Mar 19, 2014	8.07	8.07	7.89	7.91
1788	AMEX	FIG	Tue, Mar 18, 2014	7.94	8.07	7.84	7.97
1787	AMEX	FIG	Mon, Mar 17, 2014	7.91	8.01	7.76	7.78
1786	AMEX	FIG	Fri, Mar 14, 2014	7.85	7.99	7.76	7.87
1785	AMEX	FIG	Thu, Mar 13, 2014	8.00	8.10	7.81	7.81
1784	AMEX	FIG	Wed, Mar 12, 2014	8.60	8.60	8.35	8.37
1783	AMEX	FIG	Tue, Mar 11, 2014	8.80	8.87	8.61	8.63
1782	AMEX	FIG	Mon, Mar 10, 2014	8.61	8.85	8.48	8.78
1781	AMEX	FIG	Fri, Mar 7, 2014	8.65	8.68	8.53	8.67
1780	AMEX	FIG	Thu, Mar 6, 2014	8.65	8.72	8.61	8.63
1779	AMEX	FIG	Wed, Mar 5, 2014	8.73	8.77	8.61	8.63
1778	AMEX	FIG	Tue, Mar 4, 2014	8.61	8.80	8.61	8.70
1777	AMEX	FIG	Mon, Mar 3, 2014	8.65	8.65	8.39	8.51
1776	AMEX	FIG	Fri, Feb 28, 2014	8.60	8.77	8.60	8.69
1775	AMEX	FIG	Thu, Feb 27, 2014	9.10	9.10	8.55	8.57
1774	AMEX	FIG	Wed, Feb 26, 2014	8.50	8.85	8.41	8.68
1773	AMEX	FIG	Tue, Feb 25, 2014	8.49	8.55	8.34	8.49
1772	AMEX	FIG	Mon, Feb 24, 2014	8.30	8.60	8.30	8.44
1771	AMEX	FIG	Fri, Feb 21, 2014	8.28	8.34	8.13	8.30
1770	AMEX	FIG	Thu, Feb 20, 2014	8.51	8.58	8.22	8.29
1769	AMEX	FIG	Wed, Feb 19, 2014	8.72	8.75	8.53	8.54
1768	AMEX	FIG	Tue, Feb 18, 2014	8.65	8.86	8.64	8.69
1767	AMEX	FIG	Fri, Feb 14, 2014	8.52	8.77	8.45	8.49
1766	AMEX	FIG	Thu, Feb 13, 2014	8.25	8.49	8.25	8.47
1765	AMEX	FIG	Wed, Feb 12, 2014	7.98	8.15	7.98	7.99
1764	AMEX	FIG	Tue, Feb 11, 2014	7.80	8.03	7.80	7.98
1763	AMEX	FIG	Mon, Feb 10, 2014	7.85	7.91	7.76	7.81
1762	AMEX	FIG	Fri, Feb 7, 2014	8.14	8.18	7.77	7.89
1761	AMEX	FIG	Thu, Feb 6, 2014	8.19	8.28	8.00	8.04
1760	AMEX	FIG	Wed, Feb 5, 2014	8.01	8.22	7.61	8.16
1759	AMEX	FIG	Tue, Feb 4, 2014	8.00	8.09	7.95	8.03
1758	AMEX	FIG	Mon, Feb 3, 2014	8.25	8.31	7.93	7.97
1757	AMEX	FIG	Fri, Jan 31, 2014	8.32	8.39	8.25	8.27
1756	AMEX	FIG	Thu, Jan 30, 2014	8.30	8.41	8.22	8.39
1755	AMEX	FIG	Wed, Jan 29, 2014	8.35	8.35	8.18	8.19
1754	AMEX	FIG	Tue, Jan 28, 2014	8.31	8.50	8.31	8.40
1753	AMEX	FIG	Mon, Jan 27, 2014	8.37	8.47	8.17	8.32
1752	AMEX	FIG	Fri, Jan 24, 2014	8.59	8.61	8.21	8.36
1751	AMEX	FIG	Thu, Jan 23, 2014	9.15	9.15	8.63	8.68
1750	AMEX	FIG	Wed, Jan 22, 2014	9.02	9.16	9.00	9.12
1749	AMEX	FIG	Tue, Jan 21, 2014	9.10	9.11	8.98	9.00
1748	AMEX	FIG	Fri, Jan 17, 2014	9.06	9.12	8.99	9.00
1747	AMEX	FIG	Thu, Jan 16, 2014	9.12	9.12	9.00	9.05
1746	AMEX	FIG	Wed, Jan 15, 2014	9.10	9.10	8.96	9.05
1745	AMEX	FIG	Tue, Jan 14, 2014	8.83	9.08	8.81	9.03
1744	AMEX	FIG	Mon, Jan 13, 2014	8.98	8.98	8.78	8.82
1743	AMEX	FIG	Fri, Jan 10, 2014	8.86	8.98	8.75	8.91
1742	AMEX	FIG	Thu, Jan 9, 2014	8.75	8.86	8.67	8.77
1741	AMEX	FIG	Wed, Jan 8, 2014	8.87	8.88	8.68	8.75
1740	AMEX	FIG	Tue, Jan 7, 2014	8.75	8.86	8.64	8.83
1739	AMEX	FIG	Mon, Jan 6, 2014	8.65	8.73	8.57	8.64
1738	AMEX	FIG	Fri, Jan 3, 2014	8.64	8.64	8.58	8.62
1737	AMEX	FIG	Thu, Jan 2, 2014	8.53	8.65	8.51	8.63
1736	AMEX	FIG	Tue, Dec 31, 2013	8.50	8.63	8.50	8.56
1735	AMEX	FIG	Mon, Dec 30, 2013	8.65	8.65	8.50	8.50
1734	AMEX	FIG	Fri, Dec 27, 2013	8.51	8.61	8.45	8.61
1733	AMEX	FIG	Thu, Dec 26, 2013	8.50	8.56	8.49	8.50
1732	AMEX	FIG	Tue, Dec 24, 2013	8.63	8.65	8.48	8.52
1731	AMEX	FIG	Mon, Dec 23, 2013	8.67	8.74	8.56	8.63
1730	AMEX	FIG	Fri, Dec 20, 2013	8.46	8.69	8.37	8.65
1729	AMEX	FIG	Thu, Dec 19, 2013	8.68	8.76	8.48	8.48
1728	AMEX	FIG	Wed, Dec 18, 2013	8.66	8.77	8.55	8.65
1727	AMEX	FIG	Tue, Dec 17, 2013	8.50	8.66	8.48	8.59
1726	AMEX	FIG	Mon, Dec 16, 2013	8.45	8.60	8.43	8.48
1725	AMEX	FIG	Fri, Dec 13, 2013	8.56	8.73	8.38	8.38
1724	AMEX	FIG	Thu, Dec 12, 2013	8.49	8.63	8.34	8.52
1723	AMEX	FIG	Wed, Dec 11, 2013	8.21	8.46	8.21	8.43
1722	AMEX	FIG	Tue, Dec 10, 2013	8.03	8.22	7.95	8.19
1721	AMEX	FIG	Mon, Dec 9, 2013	8.01	8.17	7.95	8.05
1720	AMEX	FIG	Fri, Dec 6, 2013	8.01	8.10	7.95	8.00
1719	AMEX	FIG	Thu, Dec 5, 2013	8.00	8.00	7.82	7.95
1718	AMEX	FIG	Wed, Dec 4, 2013	7.92	8.07	7.90	8.03
1717	AMEX	FIG	Tue, Dec 3, 2013	8.01	8.09	7.92	7.95
1716	AMEX	FIG	Mon, Dec 2, 2013	8.07	8.18	8.00	8.06
1715	AMEX	FIG	Fri, Nov 29, 2013	8.06	8.10	8.01	8.03
1714	AMEX	FIG	Wed, Nov 27, 2013	8.04	8.10	7.95	8.07
1713	AMEX	FIG	Tue, Nov 26, 2013	8.01	8.17	7.95	8.05
1712	AMEX	FIG	Mon, Nov 25, 2013	8.03	8.05	7.93	7.99
1711	AMEX	FIG	Fri, Nov 22, 2013	7.82	8.22	7.76	7.99
1710	AMEX	FIG	Thu, Nov 21, 2013	7.44	7.57	7.41	7.56
1709	AMEX	FIG	Wed, Nov 20, 2013	7.49	7.55	7.26	7.39
1708	AMEX	FIG	Tue, Nov 19, 2013	7.50	7.59	7.30	7.49
1707	AMEX	FIG	Mon, Nov 18, 2013	7.55	7.71	7.51	7.53
1706	AMEX	FIG	Fri, Nov 15, 2013	7.53	7.69	7.47	7.55
1705	AMEX	FIG	Thu, Nov 14, 2013	7.38	7.70	7.32	7.55
1704	AMEX	FIG	Wed, Nov 13, 2013	7.53	7.69	7.47	7.54
1703	AMEX	FIG	Tue, Nov 12, 2013	7.73	7.85	7.44	7.57
1702	AMEX	FIG	Mon, Nov 11, 2013	7.74	7.84	7.55	7.75
1701	AMEX	FIG	Fri, Nov 8, 2013	7.80	7.91	7.63	7.77
1700	AMEX	FIG	Thu, Nov 7, 2013	7.95	8.03	7.51	7.90
1699	AMEX	FIG	Wed, Nov 6, 2013	8.26	8.35	8.12	8.17
1698	AMEX	FIG	Tue, Nov 5, 2013	8.28	8.38	8.21	8.24
1697	AMEX	FIG	Mon, Nov 4, 2013	8.54	8.54	8.32	8.36
1696	AMEX	FIG	Fri, Nov 1, 2013	8.25	8.54	8.25	8.54
1695	AMEX	FIG	Thu, Oct 31, 2013	8.55	8.55	8.01	8.25
1694	AMEX	FIG	Wed, Oct 30, 2013	8.69	8.78	8.44	8.59
1693	AMEX	FIG	Tue, Oct 29, 2013	8.76	8.86	8.69	8.69
1692	AMEX	FIG	Mon, Oct 28, 2013	8.77	8.79	8.69	8.75
1691	AMEX	FIG	Fri, Oct 25, 2013	8.74	8.75	8.60	8.74
1690	AMEX	FIG	Thu, Oct 24, 2013	8.72	8.79	8.68	8.75
1689	AMEX	FIG	Wed, Oct 23, 2013	8.79	8.88	8.66	8.67
1688	AMEX	FIG	Tue, Oct 22, 2013	8.61	9.10	8.59	8.74
1687	AMEX	FIG	Mon, Oct 21, 2013	8.62	8.67	8.43	8.54
1686	AMEX	FIG	Fri, Oct 18, 2013	8.60	8.73	8.55	8.60
1685	AMEX	FIG	Thu, Oct 17, 2013	8.53	8.66	8.51	8.54
1684	AMEX	FIG	Wed, Oct 16, 2013	8.51	8.60	8.45	8.50
1683	AMEX	FIG	Tue, Oct 15, 2013	8.37	8.54	8.37	8.42
1682	AMEX	FIG	Mon, Oct 14, 2013	8.20	8.39	8.06	8.37
1681	AMEX	FIG	Fri, Oct 11, 2013	7.95	8.77	7.95	8.31
1680	AMEX	FIG	Thu, Oct 10, 2013	7.75	8.00	7.70	7.95
1679	AMEX	FIG	Wed, Oct 9, 2013	7.79	7.88	7.59	7.66
1678	AMEX	FIG	Tue, Oct 8, 2013	7.90	7.90	7.61	7.77
1677	AMEX	FIG	Mon, Oct 7, 2013	7.77	7.98	7.77	7.91
1676	AMEX	FIG	Fri, Oct 4, 2013	7.90	7.95	7.81	7.83
1675	AMEX	FIG	Thu, Oct 3, 2013	7.96	8.01	7.77	7.89
1674	AMEX	FIG	Wed, Oct 2, 2013	7.93	8.02	7.90	8.00
1673	AMEX	FIG	Tue, Oct 1, 2013	7.92	8.11	7.85	8.02
1672	AMEX	FIG	Mon, Sep 30, 2013	7.91	8.00	7.81	7.94
1671	AMEX	FIG	Fri, Sep 27, 2013	7.97	8.13	7.94	8.07
1670	AMEX	FIG	Thu, Sep 26, 2013	7.86	8.07	7.85	7.99
1669	AMEX	FIG	Wed, Sep 25, 2013	7.85	7.98	7.80	7.81
1668	AMEX	FIG	Tue, Sep 24, 2013	7.87	8.00	7.81	7.83
1667	AMEX	FIG	Mon, Sep 23, 2013	7.91	7.96	7.81	7.83
1666	AMEX	FIG	Fri, Sep 20, 2013	8.02	8.11	7.80	7.88
1665	AMEX	FIG	Thu, Sep 19, 2013	8.00	8.19	7.92	8.02
1664	AMEX	FIG	Wed, Sep 18, 2013	7.65	8.00	7.55	7.99
1663	AMEX	FIG	Tue, Sep 17, 2013	7.46	7.63	7.43	7.63
1662	AMEX	FIG	Mon, Sep 16, 2013	7.39	7.48	7.35	7.46
1661	AMEX	FIG	Fri, Sep 13, 2013	7.37	7.45	7.30	7.34
1660	AMEX	FIG	Thu, Sep 12, 2013	7.33	7.37	7.29	7.37
1659	AMEX	FIG	Wed, Sep 11, 2013	7.30	7.62	7.28	7.33
1658	AMEX	FIG	Tue, Sep 10, 2013	7.35	7.40	7.23	7.30
1657	AMEX	FIG	Mon, Sep 9, 2013	7.30	7.32	7.19	7.27
1656	AMEX	FIG	Fri, Sep 6, 2013	7.35	7.36	7.18	7.28
1655	AMEX	FIG	Thu, Sep 5, 2013	7.32	7.38	7.27	7.31
1654	AMEX	FIG	Wed, Sep 4, 2013	7.17	7.33	7.17	7.32
1653	AMEX	FIG	Tue, Sep 3, 2013	7.35	7.40	7.15	7.16
1652	AMEX	FIG	Fri, Aug 30, 2013	7.27	7.34	7.16	7.21
1651	AMEX	FIG	Thu, Aug 29, 2013	7.27	7.39	7.20	7.31
1650	AMEX	FIG	Wed, Aug 28, 2013	7.20	7.32	7.18	7.25
1649	AMEX	FIG	Tue, Aug 27, 2013	7.34	7.34	7.16	7.22
1648	AMEX	FIG	Mon, Aug 26, 2013	7.47	7.51	7.38	7.44
1647	AMEX	FIG	Fri, Aug 23, 2013	7.59	7.61	7.36	7.43
1646	AMEX	FIG	Thu, Aug 22, 2013	7.59	7.68	7.54	7.59
1645	AMEX	FIG	Wed, Aug 21, 2013	7.58	7.67	7.55	7.60
1644	AMEX	FIG	Tue, Aug 20, 2013	7.60	7.77	7.55	7.63
1643	AMEX	FIG	Mon, Aug 19, 2013	7.60	7.64	7.52	7.58
1642	AMEX	FIG	Fri, Aug 16, 2013	7.68	7.70	7.59	7.64
1641	AMEX	FIG	Thu, Aug 15, 2013	7.86	7.86	7.55	7.67
1640	AMEX	FIG	Wed, Aug 14, 2013	8.00	8.09	7.90	7.99
1639	AMEX	FIG	Tue, Aug 13, 2013	7.73	8.00	7.68	7.99
1638	AMEX	FIG	Mon, Aug 12, 2013	7.54	7.68	7.50	7.65
1637	AMEX	FIG	Fri, Aug 9, 2013	7.50	7.64	7.46	7.57
1636	AMEX	FIG	Thu, Aug 8, 2013	7.68	7.80	7.53	7.57
1635	AMEX	FIG	Wed, Aug 7, 2013	7.75	7.76	7.44	7.60
1634	AMEX	FIG	Tue, Aug 6, 2013	7.73	7.85	7.72	7.77
1633	AMEX	FIG	Mon, Aug 5, 2013	7.86	7.86	7.65	7.73
1632	AMEX	FIG	Fri, Aug 2, 2013	8.09	8.09	7.76	7.86
1631	AMEX	FIG	Thu, Aug 1, 2013	8.05	8.10	7.83	7.98
1630	AMEX	FIG	Wed, Jul 31, 2013	8.03	8.03	7.83	7.85
1629	AMEX	FIG	Tue, Jul 30, 2013	8.00	8.13	7.91	7.99
1628	AMEX	FIG	Mon, Jul 29, 2013	7.86	7.98	7.78	7.97
1627	AMEX	FIG	Fri, Jul 26, 2013	7.76	7.86	7.64	7.86
1626	AMEX	FIG	Thu, Jul 25, 2013	7.74	7.85	7.66	7.80
1625	AMEX	FIG	Wed, Jul 24, 2013	7.85	7.99	7.64	7.77
1624	AMEX	FIG	Tue, Jul 23, 2013	7.99	7.99	7.77	7.79
1623	AMEX	FIG	Mon, Jul 22, 2013	7.77	7.99	7.71	7.97
1622	AMEX	FIG	Fri, Jul 19, 2013	7.63	7.80	7.52	7.76
1621	AMEX	FIG	Thu, Jul 18, 2013	7.50	7.77	7.46	7.64
1620	AMEX	FIG	Wed, Jul 17, 2013	7.28	7.50	7.19	7.44
1619	AMEX	FIG	Tue, Jul 16, 2013	7.20	7.26	7.07	7.22
1618	AMEX	FIG	Mon, Jul 15, 2013	7.09	7.19	7.07	7.19
1617	AMEX	FIG	Fri, Jul 12, 2013	7.10	7.15	7.01	7.14
1616	AMEX	FIG	Thu, Jul 11, 2013	7.12	7.15	7.02	7.10
1615	AMEX	FIG	Wed, Jul 10, 2013	7.08	7.15	6.95	6.99
1614	AMEX	FIG	Tue, Jul 9, 2013	6.74	7.07	6.71	7.05
1613	AMEX	FIG	Mon, Jul 8, 2013	6.70	6.75	6.66	6.71
1612	AMEX	FIG	Fri, Jul 5, 2013	6.81	6.84	6.59	6.63
1611	AMEX	FIG	Wed, Jul 3, 2013	6.65	6.71	6.57	6.62
1610	AMEX	FIG	Tue, Jul 2, 2013	6.66	6.75	6.61	6.69
1609	AMEX	FIG	Mon, Jul 1, 2013	6.60	6.77	6.60	6.66
1608	AMEX	FIG	Fri, Jun 28, 2013	6.58	6.63	6.45	6.56
1607	AMEX	FIG	Thu, Jun 27, 2013	6.48	6.61	6.45	6.58
1606	AMEX	FIG	Wed, Jun 26, 2013	6.63	6.63	6.39	6.40
1605	AMEX	FIG	Tue, Jun 25, 2013	6.48	6.57	6.39	6.51
1604	AMEX	FIG	Mon, Jun 24, 2013	6.57	6.60	6.27	6.40
1603	AMEX	FIG	Fri, Jun 21, 2013	7.02	7.02	6.56	6.67
1602	AMEX	FIG	Thu, Jun 20, 2013	7.06	7.09	6.74	6.91
1601	AMEX	FIG	Wed, Jun 19, 2013	7.26	7.26	7.12	7.17
1600	AMEX	FIG	Tue, Jun 18, 2013	7.23	7.39	7.21	7.25
1599	AMEX	FIG	Mon, Jun 17, 2013	7.30	7.41	7.18	7.26
1598	AMEX	FIG	Fri, Jun 14, 2013	7.28	7.31	7.15	7.25
1597	AMEX	FIG	Thu, Jun 13, 2013	7.13	7.28	7.05	7.27
1596	AMEX	FIG	Wed, Jun 12, 2013	7.50	7.50	7.07	7.14
1595	AMEX	FIG	Tue, Jun 11, 2013	7.25	7.44	7.24	7.38
1594	AMEX	FIG	Mon, Jun 10, 2013	7.57	7.60	7.33	7.39
1593	AMEX	FIG	Fri, Jun 7, 2013	7.24	7.47	7.07	7.40
1592	AMEX	FIG	Thu, Jun 6, 2013	7.07	7.24	7.00	7.19
1591	AMEX	FIG	Wed, Jun 5, 2013	7.09	7.15	6.99	7.06
1590	AMEX	FIG	Tue, Jun 4, 2013	7.14	7.23	7.03	7.09
1589	AMEX	FIG	Mon, Jun 3, 2013	6.93	7.25	6.92	7.12
1588	AMEX	FIG	Fri, May 31, 2013	7.35	7.44	6.75	6.75
1587	AMEX	FIG	Thu, May 30, 2013	7.34	7.37	7.24	7.35
1586	AMEX	FIG	Wed, May 29, 2013	7.32	7.35	7.12	7.30
1585	AMEX	FIG	Tue, May 28, 2013	7.35	7.43	7.33	7.39
1584	AMEX	FIG	Fri, May 24, 2013	7.13	7.26	7.03	7.21
1583	AMEX	FIG	Thu, May 23, 2013	6.84	7.19	6.56	7.18
1582	AMEX	FIG	Wed, May 22, 2013	7.28	7.44	6.94	7.05
1581	AMEX	FIG	Tue, May 21, 2013	7.51	7.51	7.26	7.26
1580	AMEX	FIG	Mon, May 20, 2013	7.45	7.66	7.42	7.46
1579	AMEX	FIG	Fri, May 17, 2013	7.40	7.50	7.36	7.45
1578	AMEX	FIG	Thu, May 16, 2013	7.51	7.57	7.35	7.36
1577	AMEX	FIG	Wed, May 15, 2013	7.29	7.64	7.26	7.47
1576	AMEX	FIG	Tue, May 14, 2013	7.09	7.26	7.00	7.26
1575	AMEX	FIG	Mon, May 13, 2013	7.04	7.07	6.98	7.05
1574	AMEX	FIG	Fri, May 10, 2013	7.04	7.11	7.00	7.05
1573	AMEX	FIG	Thu, May 9, 2013	7.11	7.16	6.95	7.11
1572	AMEX	FIG	Wed, May 8, 2013	7.22	7.26	7.01	7.07
1571	AMEX	FIG	Tue, May 7, 2013	6.89	7.20	6.88	7.18
1570	AMEX	FIG	Mon, May 6, 2013	6.68	6.88	6.68	6.87
1569	AMEX	FIG	Fri, May 3, 2013	6.77	6.80	6.63	6.65
1568	AMEX	FIG	Thu, May 2, 2013	6.70	6.75	6.59	6.65
1567	AMEX	FIG	Wed, May 1, 2013	6.42	6.65	6.39	6.53
1566	AMEX	FIG	Tue, Apr 30, 2013	6.53	6.57	6.43	6.44
1565	AMEX	FIG	Mon, Apr 29, 2013	6.44	6.69	6.44	6.54
1564	AMEX	FIG	Fri, Apr 26, 2013	6.43	6.48	6.35	6.45
1563	AMEX	FIG	Thu, Apr 25, 2013	6.37	6.58	6.32	6.47
1562	AMEX	FIG	Wed, Apr 24, 2013	6.22	6.41	6.22	6.34
1561	AMEX	FIG	Tue, Apr 23, 2013	6.37	6.53	6.31	6.35
1560	AMEX	FIG	Mon, Apr 22, 2013	6.00	6.34	5.96	6.33
1559	AMEX	FIG	Fri, Apr 19, 2013	5.69	6.53	5.61	5.90
1558	AMEX	FIG	Thu, Apr 18, 2013	5.82	5.91	5.62	5.68
1557	AMEX	FIG	Wed, Apr 17, 2013	6.06	6.11	5.71	5.79
1556	AMEX	FIG	Tue, Apr 16, 2013	6.07	6.16	6.07	6.11
1555	AMEX	FIG	Mon, Apr 15, 2013	6.40	6.40	5.87	6.01
1554	AMEX	FIG	Fri, Apr 12, 2013	6.41	6.43	6.30	6.40
1553	AMEX	FIG	Thu, Apr 11, 2013	6.50	6.57	6.44	6.45
1552	AMEX	FIG	Wed, Apr 10, 2013	6.28	6.50	6.27	6.49
1551	AMEX	FIG	Tue, Apr 9, 2013	6.20	6.28	6.15	6.24
1550	AMEX	FIG	Mon, Apr 8, 2013	6.05	6.19	5.94	6.19
1549	AMEX	FIG	Fri, Apr 5, 2013	5.90	6.04	5.87	6.03
1548	AMEX	FIG	Thu, Apr 4, 2013	6.15	6.15	6.00	6.02
1547	AMEX	FIG	Wed, Apr 3, 2013	6.38	6.45	6.15	6.15
1546	AMEX	FIG	Tue, Apr 2, 2013	6.41	6.44	6.37	6.43
1545	AMEX	FIG	Mon, Apr 1, 2013	6.40	6.47	6.30	6.35
1544	AMEX	FIG	Thu, Mar 28, 2013	6.36	6.47	6.31	6.40
1543	AMEX	FIG	Wed, Mar 27, 2013	6.45	6.60	6.42	6.52
1542	AMEX	FIG	Tue, Mar 26, 2013	6.44	6.58	6.42	6.53
1541	AMEX	FIG	Mon, Mar 25, 2013	6.53	6.57	6.26	6.38
1540	AMEX	FIG	Fri, Mar 22, 2013	6.58	6.64	6.41	6.48
1539	AMEX	FIG	Thu, Mar 21, 2013	6.90	6.91	6.55	6.57
1538	AMEX	FIG	Wed, Mar 20, 2013	6.60	6.95	6.56	6.88
1537	AMEX	FIG	Tue, Mar 19, 2013	6.70	6.76	6.53	6.57
1536	AMEX	FIG	Mon, Mar 18, 2013	6.70	6.78	6.40	6.68
1535	AMEX	FIG	Fri, Mar 15, 2013	6.86	6.87	6.72	6.80
1534	AMEX	FIG	Thu, Mar 14, 2013	6.83	6.98	6.73	6.87
1533	AMEX	FIG	Wed, Mar 13, 2013	6.97	6.98	6.76	6.83
1532	AMEX	FIG	Tue, Mar 12, 2013	6.97	6.99	6.70	6.70
1531	AMEX	FIG	Mon, Mar 11, 2013	6.65	6.94	6.64	6.91
1530	AMEX	FIG	Fri, Mar 8, 2013	6.68	6.74	6.61	6.65
1529	AMEX	FIG	Thu, Mar 7, 2013	6.65	6.72	6.60	6.68
1528	AMEX	FIG	Wed, Mar 6, 2013	6.54	6.75	6.54	6.63
1527	AMEX	FIG	Tue, Mar 5, 2013	6.45	6.61	6.45	6.57
1526	AMEX	FIG	Mon, Mar 4, 2013	6.42	6.45	6.35	6.45
1525	AMEX	FIG	Fri, Mar 1, 2013	6.49	6.49	6.32	6.39
1524	AMEX	FIG	Thu, Feb 28, 2013	6.25	6.58	6.19	6.53
1523	AMEX	FIG	Wed, Feb 27, 2013	6.30	6.50	6.14	6.21
1522	AMEX	FIG	Tue, Feb 26, 2013	6.19	6.27	6.00	6.23
1521	AMEX	FIG	Mon, Feb 25, 2013	6.18	6.38	6.12	6.12
1520	AMEX	FIG	Fri, Feb 22, 2013	6.09	6.17	6.02	6.15
1519	AMEX	FIG	Thu, Feb 21, 2013	5.97	6.02	5.58	6.01
1518	AMEX	FIG	Wed, Feb 20, 2013	6.27	6.30	5.91	5.96
1517	AMEX	FIG	Tue, Feb 19, 2013	6.40	6.44	6.18	6.25
1516	AMEX	FIG	Fri, Feb 15, 2013	6.20	6.43	6.19	6.32
1515	AMEX	FIG	Thu, Feb 14, 2013	5.80	6.23	5.74	6.18
1514	AMEX	FIG	Wed, Feb 13, 2013	5.60	5.80	5.59	5.80
1513	AMEX	FIG	Tue, Feb 12, 2013	5.56	5.65	5.50	5.60
1512	AMEX	FIG	Mon, Feb 11, 2013	5.53	5.61	5.49	5.52
1511	AMEX	FIG	Fri, Feb 8, 2013	5.46	5.60	5.45	5.53
1510	AMEX	FIG	Thu, Feb 7, 2013	5.32	5.44	5.30	5.38
1509	AMEX	FIG	Wed, Feb 6, 2013	5.47	5.48	5.32	5.33
1508	AMEX	FIG	Tue, Feb 5, 2013	5.35	5.57	5.31	5.47
1507	AMEX	FIG	Mon, Feb 4, 2013	5.31	5.39	5.25	5.33
1506	AMEX	FIG	Fri, Feb 1, 2013	5.21	5.40	5.12	5.37
1505	AMEX	FIG	Thu, Jan 31, 2013	5.08	5.23	5.05	5.11
1504	AMEX	FIG	Wed, Jan 30, 2013	5.10	5.17	5.03	5.08
1503	AMEX	FIG	Tue, Jan 29, 2013	5.16	5.16	5.09	5.11
1502	AMEX	FIG	Mon, Jan 28, 2013	5.16	5.20	5.13	5.16
1501	AMEX	FIG	Fri, Jan 25, 2013	5.20	5.23	5.13	5.19
1500	AMEX	FIG	Thu, Jan 24, 2013	5.15	5.30	5.08	5.16
1499	AMEX	FIG	Wed, Jan 23, 2013	5.22	5.22	5.10	5.15
1498	AMEX	FIG	Tue, Jan 22, 2013	5.12	5.22	5.06	5.21
1497	AMEX	FIG	Fri, Jan 18, 2013	5.02	5.09	5.01	5.07
1496	AMEX	FIG	Thu, Jan 17, 2013	5.05	5.07	5.00	5.01
1495	AMEX	FIG	Wed, Jan 16, 2013	5.01	5.05	4.98	5.02
1494	AMEX	FIG	Tue, Jan 15, 2013	5.04	5.08	4.99	5.01
1493	AMEX	FIG	Mon, Jan 14, 2013	5.08	5.17	4.99	5.06
1492	AMEX	FIG	Fri, Jan 11, 2013	5.07	5.12	5.02	5.04
1491	AMEX	FIG	Thu, Jan 10, 2013	5.09	5.11	5.01	5.07
1490	AMEX	FIG	Wed, Jan 9, 2013	5.02	5.11	4.99	5.05
1489	AMEX	FIG	Tue, Jan 8, 2013	5.07	5.08	4.96	4.98
1488	AMEX	FIG	Mon, Jan 7, 2013	5.10	5.10	4.94	5.02
1487	AMEX	FIG	Fri, Jan 4, 2013	4.67	4.99	4.63	4.85
1486	AMEX	FIG	Thu, Jan 3, 2013	4.66	4.71	4.59	4.64
1485	AMEX	FIG	Wed, Jan 2, 2013	4.50	4.63	4.41	4.59
1484	AMEX	FIG	Mon, Dec 31, 2012	4.35	4.39	4.23	4.39
1483	AMEX	FIG	Fri, Dec 28, 2012	4.37	4.39	4.33	4.34
1482	AMEX	FIG	Thu, Dec 27, 2012	4.24	4.39	4.20	4.38
1481	AMEX	FIG	Wed, Dec 26, 2012	4.25	4.36	4.23	4.24
1480	AMEX	FIG	Mon, Dec 24, 2012	4.15	4.25	4.15	4.20
1479	AMEX	FIG	Fri, Dec 21, 2012	4.17	4.24	4.12	4.13
1478	AMEX	FIG	Thu, Dec 20, 2012	4.23	4.25	4.10	4.23
1477	AMEX	FIG	Wed, Dec 19, 2012	4.24	4.45	4.22	4.22
1476	AMEX	FIG	Tue, Dec 18, 2012	4.18	4.24	4.16	4.23
1475	AMEX	FIG	Mon, Dec 17, 2012	4.19	4.20	4.15	4.16
1474	AMEX	FIG	Fri, Dec 14, 2012	4.15	4.21	4.15	4.19
1473	AMEX	FIG	Thu, Dec 13, 2012	4.20	4.22	4.15	4.16
1472	AMEX	FIG	Wed, Dec 12, 2012	4.21	4.22	4.18	4.20
1471	AMEX	FIG	Tue, Dec 11, 2012	4.22	4.23	4.17	4.20
1470	AMEX	FIG	Mon, Dec 10, 2012	4.19	4.21	4.15	4.21
1469	AMEX	FIG	Fri, Dec 7, 2012	4.20	4.22	4.14	4.17
1468	AMEX	FIG	Thu, Dec 6, 2012	4.21	4.24	4.16	4.19
1467	AMEX	FIG	Wed, Dec 5, 2012	4.22	4.24	4.17	4.22
1466	AMEX	FIG	Tue, Dec 4, 2012	4.22	4.24	4.17	4.21
1465	AMEX	FIG	Mon, Dec 3, 2012	4.25	4.25	4.16	4.22
1464	AMEX	FIG	Fri, Nov 30, 2012	4.25	4.26	4.19	4.23
1463	AMEX	FIG	Thu, Nov 29, 2012	4.20	4.27	4.19	4.23
1462	AMEX	FIG	Wed, Nov 28, 2012	4.16	4.24	4.15	4.20
1461	AMEX	FIG	Tue, Nov 27, 2012	4.20	4.24	4.16	4.16
1460	AMEX	FIG	Mon, Nov 26, 2012	4.23	4.24	4.19	4.22
1459	AMEX	FIG	Fri, Nov 23, 2012	4.24	4.28	4.19	4.24
1458	AMEX	FIG	Wed, Nov 21, 2012	4.20	4.24	4.18	4.23
1457	AMEX	FIG	Tue, Nov 20, 2012	4.22	4.25	4.15	4.18
1456	AMEX	FIG	Mon, Nov 19, 2012	4.16	4.25	4.16	4.22
1455	AMEX	FIG	Fri, Nov 16, 2012	4.25	4.39	4.15	4.17
1454	AMEX	FIG	Thu, Nov 15, 2012	4.35	4.39	4.12	4.26
1453	AMEX	FIG	Wed, Nov 14, 2012	3.73	4.55	3.73	4.41
1452	AMEX	FIG	Tue, Nov 13, 2012	4.51	4.57	4.48	4.51
1451	AMEX	FIG	Mon, Nov 12, 2012	4.52	4.57	4.50	4.54
1450	AMEX	FIG	Fri, Nov 9, 2012	4.56	4.64	4.47	4.52
1449	AMEX	FIG	Thu, Nov 8, 2012	4.59	4.67	4.59	4.60
1448	AMEX	FIG	Wed, Nov 7, 2012	4.60	4.65	4.53	4.60
1447	AMEX	FIG	Tue, Nov 6, 2012	4.74	4.74	4.64	4.65
1446	AMEX	FIG	Mon, Nov 5, 2012	4.75	4.83	4.63	4.75
1445	AMEX	FIG	Fri, Nov 2, 2012	4.49	4.61	4.37	4.55
1444	AMEX	FIG	Thu, Nov 1, 2012	4.32	4.55	4.32	4.45
1443	AMEX	FIG	Wed, Oct 31, 2012	4.20	4.34	4.18	4.32
1442	AMEX	FIG	Fri, Oct 26, 2012	4.28	4.32	4.20	4.23
1441	AMEX	FIG	Thu, Oct 25, 2012	4.34	4.38	4.16	4.25
1440	AMEX	FIG	Wed, Oct 24, 2012	4.47	4.51	4.29	4.29
1439	AMEX	FIG	Tue, Oct 23, 2012	4.43	4.50	4.40	4.45
1438	AMEX	FIG	Mon, Oct 22, 2012	4.62	4.68	4.48	4.50
1437	AMEX	FIG	Fri, Oct 19, 2012	4.69	4.72	4.49	4.54
1436	AMEX	FIG	Thu, Oct 18, 2012	4.54	4.72	4.46	4.69
1435	AMEX	FIG	Wed, Oct 17, 2012	4.22	4.55	4.17	4.53
1434	AMEX	FIG	Tue, Oct 16, 2012	4.22	4.28	4.14	4.23
1433	AMEX	FIG	Mon, Oct 15, 2012	4.16	4.23	4.15	4.21
1432	AMEX	FIG	Fri, Oct 12, 2012	4.23	4.29	4.08	4.15
1431	AMEX	FIG	Thu, Oct 11, 2012	4.38	4.45	4.20	4.20
1430	AMEX	FIG	Wed, Oct 10, 2012	4.40	4.44	4.34	4.36
1429	AMEX	FIG	Tue, Oct 9, 2012	4.49	4.49	4.31	4.40
1428	AMEX	FIG	Mon, Oct 8, 2012	4.47	4.51	4.41	4.49
1427	AMEX	FIG	Fri, Oct 5, 2012	4.50	4.56	4.46	4.48
1426	AMEX	FIG	Thu, Oct 4, 2012	4.57	4.57	4.42	4.50
1425	AMEX	FIG	Wed, Oct 3, 2012	4.45	4.50	4.37	4.50
1424	AMEX	FIG	Tue, Oct 2, 2012	4.41	4.45	4.30	4.45
1423	AMEX	FIG	Mon, Oct 1, 2012	4.44	4.49	4.37	4.42
1422	AMEX	FIG	Fri, Sep 28, 2012	4.23	4.44	4.21	4.42
1421	AMEX	FIG	Thu, Sep 27, 2012	4.32	4.35	4.23	4.23
1420	AMEX	FIG	Wed, Sep 26, 2012	4.37	4.40	4.11	4.30
1419	AMEX	FIG	Tue, Sep 25, 2012	4.41	4.45	4.38	4.39
1418	AMEX	FIG	Mon, Sep 24, 2012	4.50	4.50	4.39	4.40
1417	AMEX	FIG	Fri, Sep 21, 2012	4.44	4.55	4.40	4.51
1416	AMEX	FIG	Thu, Sep 20, 2012	4.38	4.42	4.34	4.42
1415	AMEX	FIG	Wed, Sep 19, 2012	4.39	4.42	4.37	4.38
1414	AMEX	FIG	Tue, Sep 18, 2012	4.37	4.44	4.36	4.38
1413	AMEX	FIG	Mon, Sep 17, 2012	4.50	4.51	4.28	4.40
1412	AMEX	FIG	Fri, Sep 14, 2012	4.33	4.58	4.28	4.51
1411	AMEX	FIG	Thu, Sep 13, 2012	4.19	4.40	4.16	4.31
1410	AMEX	FIG	Wed, Sep 12, 2012	4.15	4.22	4.15	4.19
1409	AMEX	FIG	Tue, Sep 11, 2012	4.10	4.17	4.10	4.15
1408	AMEX	FIG	Mon, Sep 10, 2012	4.14	4.17	4.08	4.11
1407	AMEX	FIG	Fri, Sep 7, 2012	4.00	4.15	3.96	4.13
1406	AMEX	FIG	Thu, Sep 6, 2012	3.97	4.05	3.93	4.00
1405	AMEX	FIG	Wed, Sep 5, 2012	3.96	3.97	3.90	3.96
1404	AMEX	FIG	Tue, Sep 4, 2012	3.93	3.98	3.86	3.96
1403	AMEX	FIG	Fri, Aug 31, 2012	3.96	3.96	3.87	3.93
1402	AMEX	FIG	Thu, Aug 30, 2012	3.97	3.99	3.87	3.95
1401	AMEX	FIG	Wed, Aug 29, 2012	3.99	4.00	3.90	3.99
1400	AMEX	FIG	Tue, Aug 28, 2012	3.90	3.94	3.86	3.92
1399	AMEX	FIG	Mon, Aug 27, 2012	4.01	4.05	3.85	3.91
1398	AMEX	FIG	Fri, Aug 24, 2012	4.07	4.10	3.95	4.00
1397	AMEX	FIG	Thu, Aug 23, 2012	4.11	4.13	4.06	4.09
1396	AMEX	FIG	Wed, Aug 22, 2012	4.10	4.20	4.05	4.13
1395	AMEX	FIG	Tue, Aug 21, 2012	4.12	4.19	4.10	4.10
1394	AMEX	FIG	Mon, Aug 20, 2012	4.09	4.15	4.07	4.10
1393	AMEX	FIG	Fri, Aug 17, 2012	4.10	4.12	4.08	4.08
1392	AMEX	FIG	Thu, Aug 16, 2012	4.18	4.18	4.07	4.09
1391	AMEX	FIG	Wed, Aug 15, 2012	4.06	4.19	4.04	4.19
1390	AMEX	FIG	Tue, Aug 14, 2012	4.05	4.19	4.03	4.05
1389	AMEX	FIG	Mon, Aug 13, 2012	4.17	4.17	3.95	4.02
1388	AMEX	FIG	Fri, Aug 10, 2012	4.05	4.11	3.98	3.98
1387	AMEX	FIG	Thu, Aug 9, 2012	4.20	4.23	4.04	4.05
1386	AMEX	FIG	Wed, Aug 8, 2012	4.13	4.25	4.00	4.18
1385	AMEX	FIG	Tue, Aug 7, 2012	4.04	4.18	3.92	4.12
1384	AMEX	FIG	Mon, Aug 6, 2012	4.00	4.05	3.89	4.03
1383	AMEX	FIG	Fri, Aug 3, 2012	3.98	4.05	3.95	4.00
1382	AMEX	FIG	Thu, Aug 2, 2012	3.73	4.04	3.73	4.00
1381	AMEX	FIG	Wed, Aug 1, 2012	3.81	3.94	3.80	3.91
1380	AMEX	FIG	Tue, Jul 31, 2012	3.72	3.83	3.71	3.78
1379	AMEX	FIG	Mon, Jul 30, 2012	3.80	3.82	3.72	3.74
1378	AMEX	FIG	Fri, Jul 27, 2012	3.75	3.83	3.75	3.80
1377	AMEX	FIG	Thu, Jul 26, 2012	3.75	3.78	3.72	3.76
1376	AMEX	FIG	Wed, Jul 25, 2012	3.76	3.76	3.69	3.71
1375	AMEX	FIG	Tue, Jul 24, 2012	3.76	3.77	3.72	3.76
1374	AMEX	FIG	Mon, Jul 23, 2012	3.75	3.76	3.71	3.76
1373	AMEX	FIG	Fri, Jul 20, 2012	3.79	3.81	3.75	3.79
1372	AMEX	FIG	Thu, Jul 19, 2012	3.78	3.85	3.74	3.80
1371	AMEX	FIG	Wed, Jul 18, 2012	3.73	3.78	3.70	3.76
1370	AMEX	FIG	Tue, Jul 17, 2012	3.71	3.75	3.69	3.73
1369	AMEX	FIG	Mon, Jul 16, 2012	3.74	3.74	3.68	3.71
1368	AMEX	FIG	Fri, Jul 13, 2012	3.63	3.77	3.60	3.76
1367	AMEX	FIG	Thu, Jul 12, 2012	3.54	3.62	3.52	3.62
1366	AMEX	FIG	Wed, Jul 11, 2012	3.56	3.59	3.55	3.57
1365	AMEX	FIG	Tue, Jul 10, 2012	3.57	3.57	3.51	3.55
1364	AMEX	FIG	Mon, Jul 9, 2012	3.54	3.57	3.48	3.55
1363	AMEX	FIG	Fri, Jul 6, 2012	3.52	3.57	3.47	3.55
1362	AMEX	FIG	Thu, Jul 5, 2012	3.50	3.56	3.48	3.56
1361	AMEX	FIG	Tue, Jul 3, 2012	3.51	3.54	3.45	3.51
1360	AMEX	FIG	Mon, Jul 2, 2012	3.38	3.53	3.38	3.49
1359	AMEX	FIG	Fri, Jun 29, 2012	3.30	3.39	3.29	3.37
1358	AMEX	FIG	Thu, Jun 28, 2012	3.24	3.27	3.16	3.22
1357	AMEX	FIG	Wed, Jun 27, 2012	3.05	3.28	3.04	3.26
1356	AMEX	FIG	Tue, Jun 26, 2012	3.06	3.08	3.02	3.05
1355	AMEX	FIG	Mon, Jun 25, 2012	3.05	3.09	3.03	3.04
1354	AMEX	FIG	Fri, Jun 22, 2012	3.09	3.12	3.05	3.06
1353	AMEX	FIG	Thu, Jun 21, 2012	3.10	3.12	3.04	3.08
1352	AMEX	FIG	Wed, Jun 20, 2012	3.12	3.15	3.03	3.11
1351	AMEX	FIG	Tue, Jun 19, 2012	3.07	3.13	3.04	3.10
1350	AMEX	FIG	Mon, Jun 18, 2012	3.06	3.09	3.03	3.08
1349	AMEX	FIG	Fri, Jun 15, 2012	3.07	3.09	3.00	3.08
1348	AMEX	FIG	Thu, Jun 14, 2012	3.00	3.08	2.96	3.05
1347	AMEX	FIG	Wed, Jun 13, 2012	3.03	3.08	3.00	3.00
1346	AMEX	FIG	Tue, Jun 12, 2012	3.09	3.10	3.01	3.06
1345	AMEX	FIG	Mon, Jun 11, 2012	3.18	3.19	3.05	3.07
1344	AMEX	FIG	Fri, Jun 8, 2012	3.03	3.13	3.00	3.13
1343	AMEX	FIG	Thu, Jun 7, 2012	3.16	3.18	3.03	3.05
1342	AMEX	FIG	Wed, Jun 6, 2012	3.05	3.16	3.03	3.11
1341	AMEX	FIG	Tue, Jun 5, 2012	2.97	3.09	2.97	3.02
1340	AMEX	FIG	Mon, Jun 4, 2012	3.06	3.06	2.97	2.97
1339	AMEX	FIG	Fri, Jun 1, 2012	3.04	3.09	3.00	3.06
1338	AMEX	FIG	Thu, May 31, 2012	3.12	3.12	3.04	3.09
1337	AMEX	FIG	Wed, May 30, 2012	3.11	3.14	3.06	3.09
1336	AMEX	FIG	Tue, May 29, 2012	3.16	3.19	3.10	3.14
1335	AMEX	FIG	Fri, May 25, 2012	3.10	3.13	3.07	3.13
1334	AMEX	FIG	Thu, May 24, 2012	3.10	3.13	3.04	3.11
1333	AMEX	FIG	Wed, May 23, 2012	3.01	3.11	2.96	3.07
1332	AMEX	FIG	Tue, May 22, 2012	3.02	3.12	3.00	3.04
1331	AMEX	FIG	Mon, May 21, 2012	2.94	3.02	2.86	3.02
1330	AMEX	FIG	Fri, May 18, 2012	3.02	3.05	2.88	2.89
1329	AMEX	FIG	Thu, May 17, 2012	3.11	3.20	2.96	3.03
1328	AMEX	FIG	Wed, May 16, 2012	3.36	3.39	3.11	3.12
1327	AMEX	FIG	Tue, May 15, 2012	3.35	3.39	3.31	3.35
1326	AMEX	FIG	Mon, May 14, 2012	3.31	3.38	3.30	3.36
1325	AMEX	FIG	Fri, May 11, 2012	3.40	3.47	3.40	3.40
1324	AMEX	FIG	Thu, May 10, 2012	3.49	3.51	3.35	3.46
1323	AMEX	FIG	Wed, May 9, 2012	3.35	3.45	3.30	3.43
1322	AMEX	FIG	Tue, May 8, 2012	3.39	3.43	3.31	3.40
1321	AMEX	FIG	Mon, May 7, 2012	3.47	3.50	3.42	3.46
1320	AMEX	FIG	Fri, May 4, 2012	3.60	3.60	3.35	3.47
1319	AMEX	FIG	Thu, May 3, 2012	3.70	3.76	3.55	3.62
1318	AMEX	FIG	Wed, May 2, 2012	3.70	3.70	3.55	3.64
1317	AMEX	FIG	Tue, May 1, 2012	3.59	3.75	3.57	3.73
1316	AMEX	FIG	Mon, Apr 30, 2012	3.70	3.70	3.53	3.58
1315	AMEX	FIG	Fri, Apr 27, 2012	3.70	3.70	3.55	3.70
1314	AMEX	FIG	Thu, Apr 26, 2012	3.53	3.72	3.51	3.66
1313	AMEX	FIG	Wed, Apr 25, 2012	3.62	3.66	3.52	3.52
1312	AMEX	FIG	Tue, Apr 24, 2012	3.56	3.62	3.51	3.57
1311	AMEX	FIG	Mon, Apr 23, 2012	3.52	3.58	3.41	3.58
1310	AMEX	FIG	Fri, Apr 20, 2012	3.62	3.66	3.52	3.58
1309	AMEX	FIG	Thu, Apr 19, 2012	3.62	3.65	3.51	3.62
1308	AMEX	FIG	Wed, Apr 18, 2012	3.65	3.67	3.58	3.62
1307	AMEX	FIG	Tue, Apr 17, 2012	3.64	3.73	3.60	3.68
1306	AMEX	FIG	Mon, Apr 16, 2012	3.67	3.70	3.57	3.60
1305	AMEX	FIG	Fri, Apr 13, 2012	3.73	3.75	3.62	3.62
1304	AMEX	FIG	Thu, Apr 12, 2012	3.70	3.80	3.69	3.75
1303	AMEX	FIG	Wed, Apr 11, 2012	3.61	3.73	3.54	3.66
1302	AMEX	FIG	Tue, Apr 10, 2012	3.74	3.76	3.57	3.61
1301	AMEX	FIG	Mon, Apr 9, 2012	3.70	3.76	3.66	3.70
1300	AMEX	FIG	Thu, Apr 5, 2012	3.73	3.83	3.66	3.78
1299	AMEX	FIG	Wed, Apr 4, 2012	3.73	3.80	3.71	3.75
1298	AMEX	FIG	Tue, Apr 3, 2012	3.68	3.86	3.68	3.78
1297	AMEX	FIG	Mon, Apr 2, 2012	3.60	3.85	3.60	3.66
1296	AMEX	FIG	Fri, Mar 30, 2012	3.50	3.62	3.40	3.56
1295	AMEX	FIG	Thu, Mar 29, 2012	3.55	3.58	3.45	3.46
1294	AMEX	FIG	Wed, Mar 28, 2012	3.69	3.73	3.63	3.66
1293	AMEX	FIG	Tue, Mar 27, 2012	3.79	3.80	3.64	3.69
1292	AMEX	FIG	Mon, Mar 26, 2012	3.75	3.80	3.71	3.79
1291	AMEX	FIG	Fri, Mar 23, 2012	3.81	3.82	3.67	3.71
1290	AMEX	FIG	Thu, Mar 22, 2012	3.89	3.89	3.70	3.83
1289	AMEX	FIG	Wed, Mar 21, 2012	4.01	4.01	3.86	3.95
1288	AMEX	FIG	Tue, Mar 20, 2012	3.95	4.00	3.86	3.96
1287	AMEX	FIG	Mon, Mar 19, 2012	4.00	4.07	3.94	4.00
1286	AMEX	FIG	Fri, Mar 16, 2012	4.10	4.10	3.92	4.00
1285	AMEX	FIG	Thu, Mar 15, 2012	3.80	4.12	3.77	4.07
1284	AMEX	FIG	Wed, Mar 14, 2012	3.74	3.78	3.66	3.75
1283	AMEX	FIG	Tue, Mar 13, 2012	3.70	3.79	3.66	3.74
1282	AMEX	FIG	Mon, Mar 12, 2012	3.79	3.82	3.64	3.68
1281	AMEX	FIG	Fri, Mar 9, 2012	3.80	3.86	3.76	3.77
1280	AMEX	FIG	Thu, Mar 8, 2012	3.76	3.90	3.74	3.79
1279	AMEX	FIG	Wed, Mar 7, 2012	3.69	3.80	3.65	3.78
1278	AMEX	FIG	Tue, Mar 6, 2012	3.77	3.78	3.63	3.66
1277	AMEX	FIG	Mon, Mar 5, 2012	3.85	3.89	3.85	3.87
1276	AMEX	FIG	Fri, Mar 2, 2012	3.91	3.95	3.82	3.84
1275	AMEX	FIG	Thu, Mar 1, 2012	3.84	3.93	3.80	3.87
1274	AMEX	FIG	Wed, Feb 29, 2012	3.88	3.91	3.67	3.85
1273	AMEX	FIG	Tue, Feb 28, 2012	3.93	3.94	3.80	3.89
1272	AMEX	FIG	Mon, Feb 27, 2012	4.03	4.05	3.92	4.00
1271	AMEX	FIG	Fri, Feb 24, 2012	4.11	4.11	4.03	4.05
1270	AMEX	FIG	Thu, Feb 23, 2012	4.08	4.11	4.02	4.07
1269	AMEX	FIG	Wed, Feb 22, 2012	4.05	4.12	4.04	4.08
1268	AMEX	FIG	Tue, Feb 21, 2012	4.08	4.16	4.06	4.06
1267	AMEX	FIG	Fri, Feb 17, 2012	4.18	4.20	4.05	4.10
1266	AMEX	FIG	Thu, Feb 16, 2012	4.14	4.23	4.10	4.17
1265	AMEX	FIG	Wed, Feb 15, 2012	4.10	4.17	4.09	4.15
1264	AMEX	FIG	Tue, Feb 14, 2012	4.08	4.16	4.05	4.06
1263	AMEX	FIG	Mon, Feb 13, 2012	4.29	4.29	4.06	4.13
1262	AMEX	FIG	Fri, Feb 10, 2012	4.36	4.36	4.16	4.24
1261	AMEX	FIG	Thu, Feb 9, 2012	4.22	4.44	4.17	4.38
1260	AMEX	FIG	Wed, Feb 8, 2012	4.28	4.28	4.12	4.17
1259	AMEX	FIG	Tue, Feb 7, 2012	4.16	4.33	4.11	4.29
1258	AMEX	FIG	Mon, Feb 6, 2012	4.13	4.23	4.02	4.19
1257	AMEX	FIG	Fri, Feb 3, 2012	3.80	4.15	3.80	4.13
1256	AMEX	FIG	Thu, Feb 2, 2012	3.70	3.86	3.68	3.81
1255	AMEX	FIG	Wed, Feb 1, 2012	3.50	3.70	3.48	3.66
1254	AMEX	FIG	Tue, Jan 31, 2012	3.51	3.54	3.41	3.45
1253	AMEX	FIG	Mon, Jan 30, 2012	3.52	3.58	3.46	3.47
1252	AMEX	FIG	Fri, Jan 27, 2012	3.45	3.64	3.44	3.56
1251	AMEX	FIG	Thu, Jan 26, 2012	3.67	3.68	3.46	3.48
1250	AMEX	FIG	Wed, Jan 25, 2012	3.60	3.70	3.57	3.63
1249	AMEX	FIG	Tue, Jan 24, 2012	3.53	3.70	3.50	3.65
1248	AMEX	FIG	Mon, Jan 23, 2012	3.64	3.71	3.50	3.59
1247	AMEX	FIG	Fri, Jan 20, 2012	3.64	3.71	3.58	3.66
1246	AMEX	FIG	Thu, Jan 19, 2012	3.66	3.78	3.60	3.66
1245	AMEX	FIG	Wed, Jan 18, 2012	3.48	3.61	3.47	3.60
1244	AMEX	FIG	Tue, Jan 17, 2012	3.57	3.64	3.46	3.48
1243	AMEX	FIG	Fri, Jan 13, 2012	3.50	3.61	3.44	3.55
1242	AMEX	FIG	Thu, Jan 12, 2012	3.47	3.57	3.45	3.55
1241	AMEX	FIG	Wed, Jan 11, 2012	3.49	3.55	3.45	3.49
1240	AMEX	FIG	Tue, Jan 10, 2012	3.55	3.62	3.49	3.49
1239	AMEX	FIG	Mon, Jan 9, 2012	3.50	3.56	3.46	3.47
1238	AMEX	FIG	Fri, Jan 6, 2012	3.48	3.56	3.43	3.50
1237	AMEX	FIG	Thu, Jan 5, 2012	3.50	3.58	3.46	3.48
1236	AMEX	FIG	Wed, Jan 4, 2012	3.45	3.53	3.37	3.49
1235	AMEX	FIG	Tue, Jan 3, 2012	3.44	3.56	3.42	3.45
1234	AMEX	FIG	Fri, Dec 30, 2011	3.36	3.38	3.23	3.38
1233	AMEX	FIG	Thu, Dec 29, 2011	3.38	3.55	3.35	3.37
1232	AMEX	FIG	Wed, Dec 28, 2011	3.44	3.45	3.30	3.38
1231	AMEX	FIG	Tue, Dec 27, 2011	3.60	3.62	3.40	3.45
1230	AMEX	FIG	Fri, Dec 23, 2011	3.70	3.70	3.59	3.60
1229	AMEX	FIG	Thu, Dec 22, 2011	3.39	3.74	3.37	3.70
1228	AMEX	FIG	Wed, Dec 21, 2011	3.25	3.38	3.24	3.38
1227	AMEX	FIG	Tue, Dec 20, 2011	3.30	3.39	3.28	3.37
1226	AMEX	FIG	Mon, Dec 19, 2011	3.40	3.41	3.23	3.25
1225	AMEX	FIG	Fri, Dec 16, 2011	3.44	3.49	3.36	3.40
1224	AMEX	FIG	Thu, Dec 15, 2011	3.36	3.43	3.31	3.43
1223	AMEX	FIG	Wed, Dec 14, 2011	3.35	3.36	3.20	3.31
1222	AMEX	FIG	Tue, Dec 13, 2011	3.50	3.53	3.33	3.41
1221	AMEX	FIG	Mon, Dec 12, 2011	3.42	3.48	3.38	3.48
1220	AMEX	FIG	Fri, Dec 9, 2011	3.38	3.61	3.38	3.51
1219	AMEX	FIG	Thu, Dec 8, 2011	3.52	3.55	3.38	3.44
1218	AMEX	FIG	Wed, Dec 7, 2011	3.55	3.62	3.52	3.57
1217	AMEX	FIG	Tue, Dec 6, 2011	3.51	3.60	3.44	3.58
1216	AMEX	FIG	Mon, Dec 5, 2011	3.57	3.68	3.48	3.50
1215	AMEX	FIG	Fri, Dec 2, 2011	3.50	3.59	3.47	3.50
1214	AMEX	FIG	Thu, Dec 1, 2011	3.38	3.47	3.33	3.46
1213	AMEX	FIG	Wed, Nov 30, 2011	3.38	3.49	3.26	3.40
1212	AMEX	FIG	Tue, Nov 29, 2011	3.25	3.28	3.19	3.25
1211	AMEX	FIG	Mon, Nov 28, 2011	3.20	3.38	3.18	3.25
1210	AMEX	FIG	Fri, Nov 25, 2011	3.08	3.18	3.04	3.04
1209	AMEX	FIG	Wed, Nov 23, 2011	3.19	3.20	3.05	3.07
1208	AMEX	FIG	Tue, Nov 22, 2011	3.25	3.30	3.19	3.24
1207	AMEX	FIG	Mon, Nov 21, 2011	3.30	3.32	3.17	3.23
1206	AMEX	FIG	Fri, Nov 18, 2011	3.40	3.46	3.33	3.36
1205	AMEX	FIG	Thu, Nov 17, 2011	3.54	3.55	3.38	3.40
1204	AMEX	FIG	Wed, Nov 16, 2011	3.54	3.55	3.45	3.51
1203	AMEX	FIG	Tue, Nov 15, 2011	3.46	3.61	3.41	3.61
1202	AMEX	FIG	Mon, Nov 14, 2011	3.49	3.55	3.43	3.52
1201	AMEX	FIG	Fri, Nov 11, 2011	3.49	3.58	3.41	3.52
1200	AMEX	FIG	Thu, Nov 10, 2011	3.42	3.46	3.28	3.43
1199	AMEX	FIG	Wed, Nov 9, 2011	3.48	3.51	3.35	3.36
1198	AMEX	FIG	Tue, Nov 8, 2011	3.67	3.72	3.56	3.61
1197	AMEX	FIG	Mon, Nov 7, 2011	3.70	3.71	3.56	3.71
1196	AMEX	FIG	Fri, Nov 4, 2011	3.54	3.70	3.53	3.66
1195	AMEX	FIG	Thu, Nov 3, 2011	3.42	3.67	3.36	3.60
1194	AMEX	FIG	Wed, Nov 2, 2011	3.35	3.46	3.33	3.35
1193	AMEX	FIG	Tue, Nov 1, 2011	3.46	3.48	3.22	3.26
1192	AMEX	FIG	Mon, Oct 31, 2011	3.95	3.95	3.54	3.57
1191	AMEX	FIG	Fri, Oct 28, 2011	3.99	4.09	3.91	4.03
1190	AMEX	FIG	Thu, Oct 27, 2011	3.83	4.04	3.77	3.96
1189	AMEX	FIG	Wed, Oct 26, 2011	3.50	3.72	3.42	3.66
1188	AMEX	FIG	Tue, Oct 25, 2011	3.73	3.74	3.45	3.45
1187	AMEX	FIG	Mon, Oct 24, 2011	3.50	3.72	3.50	3.71
1186	AMEX	FIG	Fri, Oct 21, 2011	3.49	3.55	3.42	3.49
1185	AMEX	FIG	Thu, Oct 20, 2011	3.45	3.45	3.30	3.44
1184	AMEX	FIG	Wed, Oct 19, 2011	3.56	3.56	3.35	3.45
1183	AMEX	FIG	Tue, Oct 18, 2011	3.38	3.59	3.32	3.59
1182	AMEX	FIG	Mon, Oct 17, 2011	3.41	3.44	3.32	3.37
1181	AMEX	FIG	Fri, Oct 14, 2011	3.53	3.58	3.39	3.44
1180	AMEX	FIG	Thu, Oct 13, 2011	3.48	3.48	3.30	3.42
1179	AMEX	FIG	Wed, Oct 12, 2011	3.34	3.63	3.31	3.53
1178	AMEX	FIG	Tue, Oct 11, 2011	3.09	3.38	3.09	3.32
1177	AMEX	FIG	Mon, Oct 10, 2011	3.00	3.15	2.97	3.15
1176	AMEX	FIG	Fri, Oct 7, 2011	2.96	3.09	2.85	2.95
1175	AMEX	FIG	Thu, Oct 6, 2011	2.91	3.03	2.79	2.98
1174	AMEX	FIG	Wed, Oct 5, 2011	2.90	3.00	2.77	2.92
1173	AMEX	FIG	Tue, Oct 4, 2011	2.89	2.94	2.67	2.88
1172	AMEX	FIG	Mon, Oct 3, 2011	3.00	3.11	2.75	2.90
1171	AMEX	FIG	Fri, Sep 30, 2011	3.10	3.14	3.01	3.01
1170	AMEX	FIG	Thu, Sep 29, 2011	3.22	3.23	3.11	3.13
1169	AMEX	FIG	Wed, Sep 28, 2011	3.32	3.36	3.12	3.13
1168	AMEX	FIG	Tue, Sep 27, 2011	3.22	3.49	3.15	3.32
1167	AMEX	FIG	Mon, Sep 26, 2011	3.25	3.27	3.09	3.14
1166	AMEX	FIG	Fri, Sep 23, 2011	3.10	3.26	3.08	3.21
1165	AMEX	FIG	Thu, Sep 22, 2011	3.10	3.14	3.00	3.10
1164	AMEX	FIG	Wed, Sep 21, 2011	3.32	3.41	3.18	3.19
1163	AMEX	FIG	Tue, Sep 20, 2011	3.21	3.39	3.18	3.31
1162	AMEX	FIG	Mon, Sep 19, 2011	3.36	3.37	3.15	3.19
1161	AMEX	FIG	Fri, Sep 16, 2011	3.40	3.46	3.26	3.43
1160	AMEX	FIG	Thu, Sep 15, 2011	3.29	3.43	3.22	3.39
1159	AMEX	FIG	Wed, Sep 14, 2011	3.20	3.28	3.07	3.22
1158	AMEX	FIG	Tue, Sep 13, 2011	3.06	3.17	3.04	3.17
1157	AMEX	FIG	Mon, Sep 12, 2011	2.97	3.06	2.93	3.06
1156	AMEX	FIG	Fri, Sep 9, 2011	3.11	3.14	3.01	3.02
1155	AMEX	FIG	Thu, Sep 8, 2011	3.24	3.27	3.10	3.15
1154	AMEX	FIG	Wed, Sep 7, 2011	3.20	3.35	3.16	3.29
1153	AMEX	FIG	Tue, Sep 6, 2011	3.09	3.16	3.06	3.14
1152	AMEX	FIG	Fri, Sep 2, 2011	3.32	3.35	3.20	3.20
1151	AMEX	FIG	Thu, Sep 1, 2011	3.52	3.59	3.40	3.40
1150	AMEX	FIG	Wed, Aug 31, 2011	3.49	3.62	3.44	3.54
1149	AMEX	FIG	Tue, Aug 30, 2011	3.58	3.58	3.41	3.43
1148	AMEX	FIG	Mon, Aug 29, 2011	3.40	3.69	3.40	3.64
1147	AMEX	FIG	Fri, Aug 26, 2011	3.29	3.40	3.20	3.35
1146	AMEX	FIG	Thu, Aug 25, 2011	3.35	3.49	3.16	3.27
1145	AMEX	FIG	Wed, Aug 24, 2011	3.14	3.33	3.06	3.31
1144	AMEX	FIG	Tue, Aug 23, 2011	3.17	3.25	3.08	3.08
1143	AMEX	FIG	Mon, Aug 22, 2011	3.33	3.33	3.12	3.14
1142	AMEX	FIG	Fri, Aug 19, 2011	3.27	3.38	3.18	3.22
1141	AMEX	FIG	Thu, Aug 18, 2011	3.48	3.50	3.26	3.34
1140	AMEX	FIG	Wed, Aug 17, 2011	3.53	3.63	3.50	3.57
1139	AMEX	FIG	Tue, Aug 16, 2011	3.54	3.56	3.43	3.50
1138	AMEX	FIG	Mon, Aug 15, 2011	3.73	3.77	3.55	3.60
1137	AMEX	FIG	Fri, Aug 12, 2011	3.70	3.79	3.56	3.67
1136	AMEX	FIG	Thu, Aug 11, 2011	3.32	3.73	3.23	3.62
1135	AMEX	FIG	Wed, Aug 10, 2011	3.55	3.55	3.32	3.32
1134	AMEX	FIG	Tue, Aug 9, 2011	3.40	3.68	3.22	3.60
1133	AMEX	FIG	Mon, Aug 8, 2011	3.60	3.68	3.27	3.30
1132	AMEX	FIG	Fri, Aug 5, 2011	3.90	4.00	3.63	3.72
1131	AMEX	FIG	Thu, Aug 4, 2011	4.17	4.22	3.68	3.72
1130	AMEX	FIG	Wed, Aug 3, 2011	4.34	4.35	4.06	4.08
1129	AMEX	FIG	Tue, Aug 2, 2011	4.54	4.58	4.32	4.35
1128	AMEX	FIG	Mon, Aug 1, 2011	4.55	4.63	4.41	4.55
1127	AMEX	FIG	Fri, Jul 29, 2011	4.28	4.59	4.23	4.49
1126	AMEX	FIG	Thu, Jul 28, 2011	4.26	4.41	4.25	4.40
1125	AMEX	FIG	Wed, Jul 27, 2011	4.48	4.52	4.26	4.27
1124	AMEX	FIG	Tue, Jul 26, 2011	4.56	4.59	4.46	4.51
1123	AMEX	FIG	Mon, Jul 25, 2011	4.65	4.68	4.55	4.56
1122	AMEX	FIG	Fri, Jul 22, 2011	4.75	4.79	4.69	4.69
1121	AMEX	FIG	Thu, Jul 21, 2011	4.55	4.77	4.55	4.74
1120	AMEX	FIG	Wed, Jul 20, 2011	4.43	4.53	4.34	4.49
1119	AMEX	FIG	Tue, Jul 19, 2011	4.39	4.48	4.33	4.40
1118	AMEX	FIG	Mon, Jul 18, 2011	4.49	4.55	4.21	4.34
1117	AMEX	FIG	Fri, Jul 15, 2011	4.69	4.71	4.50	4.50
1116	AMEX	FIG	Thu, Jul 14, 2011	4.76	4.81	4.58	4.64
1115	AMEX	FIG	Wed, Jul 13, 2011	4.70	4.83	4.70	4.72
1114	AMEX	FIG	Tue, Jul 12, 2011	4.71	4.88	4.64	4.65
1113	AMEX	FIG	Mon, Jul 11, 2011	4.87	4.93	4.73	4.75
1112	AMEX	FIG	Fri, Jul 8, 2011	4.92	4.96	4.85	4.96
1111	AMEX	FIG	Thu, Jul 7, 2011	4.98	5.06	4.93	5.01
1110	AMEX	FIG	Wed, Jul 6, 2011	4.98	5.00	4.90	4.94
1109	AMEX	FIG	Tue, Jul 5, 2011	5.00	5.03	4.93	5.01
1108	AMEX	FIG	Fri, Jul 1, 2011	4.81	5.00	4.77	5.00
1107	AMEX	FIG	Thu, Jun 30, 2011	4.75	4.89	4.75	4.82
1106	AMEX	FIG	Wed, Jun 29, 2011	4.71	4.89	4.70	4.74
1105	AMEX	FIG	Tue, Jun 28, 2011	4.63	4.71	4.61	4.68
1104	AMEX	FIG	Mon, Jun 27, 2011	4.59	4.71	4.55	4.62
1103	AMEX	FIG	Fri, Jun 24, 2011	4.75	4.75	4.57	4.57
1102	AMEX	FIG	Thu, Jun 23, 2011	4.50	4.77	4.46	4.74
1101	AMEX	FIG	Wed, Jun 22, 2011	4.71	4.74	4.55	4.56
1100	AMEX	FIG	Tue, Jun 21, 2011	4.68	4.81	4.68	4.72
1099	AMEX	FIG	Mon, Jun 20, 2011	4.74	4.81	4.67	4.73
1098	AMEX	FIG	Fri, Jun 17, 2011	4.72	4.86	4.70	4.73
1097	AMEX	FIG	Thu, Jun 16, 2011	4.72	4.78	4.66	4.68
1096	AMEX	FIG	Wed, Jun 15, 2011	4.76	4.82	4.60	4.72
1095	AMEX	FIG	Tue, Jun 14, 2011	4.66	4.69	4.58	4.59
1094	AMEX	FIG	Mon, Jun 13, 2011	4.60	4.70	4.49	4.59
1093	AMEX	FIG	Fri, Jun 10, 2011	4.56	4.64	4.42	4.58
1092	AMEX	FIG	Thu, Jun 9, 2011	4.63	4.65	4.56	4.61
1091	AMEX	FIG	Wed, Jun 8, 2011	4.85	4.87	4.62	4.62
1090	AMEX	FIG	Tue, Jun 7, 2011	4.95	5.02	4.86	4.86
1089	AMEX	FIG	Mon, Jun 6, 2011	5.09	5.12	4.86	4.89
1088	AMEX	FIG	Fri, Jun 3, 2011	5.04	5.16	5.02	5.09
1087	AMEX	FIG	Thu, Jun 2, 2011	5.01	5.21	4.91	5.17
1086	AMEX	FIG	Wed, Jun 1, 2011	5.10	5.15	5.00	5.03
1085	AMEX	FIG	Tue, May 31, 2011	5.17	5.24	5.10	5.16
1084	AMEX	FIG	Fri, May 27, 2011	5.05	5.18	5.05	5.12
1083	AMEX	FIG	Thu, May 26, 2011	5.15	5.20	5.00	5.03
1082	AMEX	FIG	Wed, May 25, 2011	5.15	5.26	5.11	5.21
1081	AMEX	FIG	Tue, May 24, 2011	5.22	5.29	5.08	5.17
1080	AMEX	FIG	Mon, May 23, 2011	5.27	5.34	5.17	5.18
1079	AMEX	FIG	Fri, May 20, 2011	5.32	5.42	5.20	5.37
1078	AMEX	FIG	Thu, May 19, 2011	5.34	5.38	5.26	5.35
1077	AMEX	FIG	Wed, May 18, 2011	5.25	5.40	5.25	5.33
1076	AMEX	FIG	Tue, May 17, 2011	5.20	5.24	5.06	5.22
1075	AMEX	FIG	Mon, May 16, 2011	5.20	5.37	5.12	5.22
1074	AMEX	FIG	Fri, May 13, 2011	5.42	5.49	5.20	5.22
1073	AMEX	FIG	Thu, May 12, 2011	5.48	5.54	5.40	5.42
1072	AMEX	FIG	Wed, May 11, 2011	5.67	5.70	5.49	5.52
1071	AMEX	FIG	Tue, May 10, 2011	5.72	5.75	5.62	5.69
1070	AMEX	FIG	Mon, May 9, 2011	5.77	5.83	5.63	5.80
1069	AMEX	FIG	Fri, May 6, 2011	5.87	6.00	5.71	5.79
1068	AMEX	FIG	Thu, May 5, 2011	5.90	6.03	5.58	5.76
1067	AMEX	FIG	Wed, May 4, 2011	6.27	6.28	6.04	6.21
1066	AMEX	FIG	Tue, May 3, 2011	6.24	6.30	6.22	6.30
1065	AMEX	FIG	Mon, May 2, 2011	6.15	6.37	6.12	6.26
1064	AMEX	FIG	Fri, Apr 29, 2011	6.11	6.21	6.02	6.17
1063	AMEX	FIG	Thu, Apr 28, 2011	6.03	6.13	5.97	6.12
1062	AMEX	FIG	Wed, Apr 27, 2011	5.99	6.14	5.94	6.04
1061	AMEX	FIG	Tue, Apr 26, 2011	5.92	5.97	5.76	5.96
1060	AMEX	FIG	Mon, Apr 25, 2011	5.95	6.00	5.85	5.88
1059	AMEX	FIG	Thu, Apr 21, 2011	5.90	6.02	5.85	5.95
1058	AMEX	FIG	Wed, Apr 20, 2011	5.90	6.02	5.84	5.85
1057	AMEX	FIG	Tue, Apr 19, 2011	5.69	5.83	5.58	5.78
1056	AMEX	FIG	Mon, Apr 18, 2011	5.70	5.73	5.57	5.67
1055	AMEX	FIG	Fri, Apr 15, 2011	5.72	5.84	5.67	5.75
1054	AMEX	FIG	Thu, Apr 14, 2011	5.70	5.77	5.63	5.72
1053	AMEX	FIG	Wed, Apr 13, 2011	5.86	5.87	5.62	5.73
1052	AMEX	FIG	Tue, Apr 12, 2011	5.86	5.87	5.70	5.75
1051	AMEX	FIG	Mon, Apr 11, 2011	5.89	6.01	5.81	5.93
1050	AMEX	FIG	Fri, Apr 8, 2011	6.05	6.05	5.84	5.87
1049	AMEX	FIG	Thu, Apr 7, 2011	5.75	6.12	5.71	5.97
1048	AMEX	FIG	Wed, Apr 6, 2011	5.76	5.78	5.56	5.75
1047	AMEX	FIG	Tue, Apr 5, 2011	5.73	5.77	5.58	5.72
1046	AMEX	FIG	Mon, Apr 4, 2011	5.58	5.75	5.60	5.74
1045	AMEX	FIG	Fri, Apr 1, 2011	5.73	5.73	5.52	5.58
1044	AMEX	FIG	Thu, Mar 31, 2011	5.61	5.80	5.58	5.68
1043	AMEX	FIG	Wed, Mar 30, 2011	5.75	5.79	5.61	5.64
1042	AMEX	FIG	Tue, Mar 29, 2011	5.67	5.75	5.54	5.69
1041	AMEX	FIG	Mon, Mar 28, 2011	5.58	5.76	5.58	5.67
1040	AMEX	FIG	Fri, Mar 25, 2011	5.63	5.66	5.56	5.57
1039	AMEX	FIG	Thu, Mar 24, 2011	5.60	5.69	5.47	5.60
1038	AMEX	FIG	Wed, Mar 23, 2011	5.57	5.59	5.41	5.53
1037	AMEX	FIG	Tue, Mar 22, 2011	5.78	5.80	5.52	5.62
1036	AMEX	FIG	Mon, Mar 21, 2011	5.39	5.86	5.37	5.81
1035	AMEX	FIG	Fri, Mar 18, 2011	5.36	5.56	5.23	5.23
1034	AMEX	FIG	Thu, Mar 17, 2011	5.50	5.50	5.25	5.26
1033	AMEX	FIG	Wed, Mar 16, 2011	5.53	5.75	5.31	5.35
1032	AMEX	FIG	Tue, Mar 15, 2011	5.30	5.67	5.25	5.58
1031	AMEX	FIG	Mon, Mar 14, 2011	5.65	5.68	5.50	5.54
1030	AMEX	FIG	Fri, Mar 11, 2011	5.53	5.75	5.53	5.70
1029	AMEX	FIG	Thu, Mar 10, 2011	5.60	5.72	5.50	5.62
1028	AMEX	FIG	Wed, Mar 9, 2011	5.73	5.76	5.66	5.69
1027	AMEX	FIG	Tue, Mar 8, 2011	6.03	6.05	5.89	5.89
1026	AMEX	FIG	Mon, Mar 7, 2011	6.21	6.31	5.85	5.90
1025	AMEX	FIG	Fri, Mar 4, 2011	6.39	6.39	6.07	6.28
1024	AMEX	FIG	Thu, Mar 3, 2011	6.27	6.48	6.27	6.36
1023	AMEX	FIG	Wed, Mar 2, 2011	6.24	6.25	5.98	6.24
1022	AMEX	FIG	Tue, Mar 1, 2011	6.97	6.97	6.10	6.25
1021	AMEX	FIG	Mon, Feb 28, 2011	6.68	6.77	6.57	6.71
1020	AMEX	FIG	Fri, Feb 25, 2011	6.42	6.60	6.40	6.60
1019	AMEX	FIG	Thu, Feb 24, 2011	6.30	6.43	6.25	6.38
1018	AMEX	FIG	Wed, Feb 23, 2011	6.33	6.48	6.07	6.30
1017	AMEX	FIG	Tue, Feb 22, 2011	6.51	6.59	6.26	6.32
1016	AMEX	FIG	Fri, Feb 18, 2011	6.63	6.69	6.60	6.65
1015	AMEX	FIG	Thu, Feb 17, 2011	6.74	6.77	6.60	6.64
1014	AMEX	FIG	Wed, Feb 16, 2011	6.70	6.81	6.68	6.77
1013	AMEX	FIG	Tue, Feb 15, 2011	6.79	6.85	6.64	6.66
1012	AMEX	FIG	Mon, Feb 14, 2011	6.56	6.81	6.56	6.77
1011	AMEX	FIG	Fri, Feb 11, 2011	6.52	6.68	6.47	6.66
1010	AMEX	FIG	Thu, Feb 10, 2011	6.45	6.58	6.33	6.52
1009	AMEX	FIG	Wed, Feb 9, 2011	6.61	6.63	6.43	6.51
1008	AMEX	FIG	Tue, Feb 8, 2011	6.81	6.81	6.58	6.67
1007	AMEX	FIG	Mon, Feb 7, 2011	6.61	6.75	6.50	6.74
1006	AMEX	FIG	Fri, Feb 4, 2011	6.53	6.60	6.29	6.56
1005	AMEX	FIG	Thu, Feb 3, 2011	6.08	6.52	6.04	6.42
1004	AMEX	FIG	Wed, Feb 2, 2011	5.71	6.00	5.60	5.94
1003	AMEX	FIG	Tue, Feb 1, 2011	5.50	5.74	5.44	5.72
1002	AMEX	FIG	Mon, Jan 31, 2011	5.38	5.45	5.38	5.45
1001	AMEX	FIG	Fri, Jan 28, 2011	5.63	5.63	5.26	5.38
1000	AMEX	FIG	Thu, Jan 27, 2011	5.52	5.70	5.41	5.58
999	AMEX	FIG	Wed, Jan 26, 2011	5.35	5.57	5.25	5.53
998	AMEX	FIG	Tue, Jan 25, 2011	5.51	5.53	5.19	5.37
997	AMEX	FIG	Mon, Jan 24, 2011	5.64	5.68	5.45	5.53
996	AMEX	FIG	Fri, Jan 21, 2011	5.74	5.78	5.58	5.65
995	AMEX	FIG	Thu, Jan 20, 2011	5.65	5.74	5.58	5.69
994	AMEX	FIG	Wed, Jan 19, 2011	5.77	5.80	5.59	5.70
993	AMEX	FIG	Tue, Jan 18, 2011	5.80	5.87	5.64	5.81
992	AMEX	FIG	Fri, Jan 14, 2011	5.65	5.81	5.65	5.76
991	AMEX	FIG	Thu, Jan 13, 2011	5.86	5.91	5.62	5.66
990	AMEX	FIG	Wed, Jan 12, 2011	5.89	5.89	5.78	5.87
989	AMEX	FIG	Tue, Jan 11, 2011	5.77	5.80	5.67	5.77
988	AMEX	FIG	Mon, Jan 10, 2011	5.65	5.70	5.56	5.70
987	AMEX	FIG	Fri, Jan 7, 2011	5.73	5.77	5.55	5.69
986	AMEX	FIG	Thu, Jan 6, 2011	5.85	5.90	5.64	5.73
985	AMEX	FIG	Wed, Jan 5, 2011	5.63	5.75	5.60	5.75
984	AMEX	FIG	Tue, Jan 4, 2011	5.76	5.80	5.62	5.65
983	AMEX	FIG	Mon, Jan 3, 2011	5.79	5.86	5.70	5.76
982	AMEX	FIG	Fri, Dec 31, 2010	5.65	5.73	5.47	5.70
981	AMEX	FIG	Thu, Dec 30, 2010	5.85	5.91	5.66	5.66
980	AMEX	FIG	Wed, Dec 29, 2010	5.89	5.95	5.77	5.84
979	AMEX	FIG	Tue, Dec 28, 2010	5.63	5.98	5.63	5.86
978	AMEX	FIG	Mon, Dec 27, 2010	5.71	5.73	5.56	5.63
977	AMEX	FIG	Thu, Dec 23, 2010	5.70	5.81	5.66	5.77
976	AMEX	FIG	Wed, Dec 22, 2010	5.43	5.80	5.41	5.74
975	AMEX	FIG	Tue, Dec 21, 2010	5.37	5.44	5.29	5.43
974	AMEX	FIG	Mon, Dec 20, 2010	5.27	5.37	5.24	5.35
973	AMEX	FIG	Fri, Dec 17, 2010	5.40	5.44	5.26	5.26
972	AMEX	FIG	Thu, Dec 16, 2010	5.16	5.43	5.09	5.40
971	AMEX	FIG	Wed, Dec 15, 2010	5.40	5.50	5.11	5.12
970	AMEX	FIG	Tue, Dec 14, 2010	5.51	5.51	5.36	5.42
969	AMEX	FIG	Mon, Dec 13, 2010	5.50	5.70	5.38	5.51
968	AMEX	FIG	Fri, Dec 10, 2010	5.46	5.58	5.26	5.47
967	AMEX	FIG	Thu, Dec 9, 2010	5.21	5.50	5.12	5.46
966	AMEX	FIG	Wed, Dec 8, 2010	4.96	5.24	4.86	5.07
965	AMEX	FIG	Tue, Dec 7, 2010	5.07	5.09	4.93	4.93
964	AMEX	FIG	Mon, Dec 6, 2010	4.82	5.05	4.82	4.94
963	AMEX	FIG	Fri, Dec 3, 2010	4.89	4.97	4.85	4.92
962	AMEX	FIG	Thu, Dec 2, 2010	4.63	4.98	4.63	4.94
961	AMEX	FIG	Wed, Dec 1, 2010	4.67	4.80	4.56	4.63
960	AMEX	FIG	Tue, Nov 30, 2010	4.53	4.63	4.34	4.56
959	AMEX	FIG	Mon, Nov 29, 2010	4.64	4.74	4.55	4.60
958	AMEX	FIG	Fri, Nov 26, 2010	4.72	4.75	4.66	4.69
957	AMEX	FIG	Wed, Nov 24, 2010	4.63	4.78	4.59	4.77
956	AMEX	FIG	Tue, Nov 23, 2010	4.73	4.74	4.58	4.63
955	AMEX	FIG	Mon, Nov 22, 2010	4.88	4.90	4.68	4.82
954	AMEX	FIG	Fri, Nov 19, 2010	4.88	4.94	4.84	4.88
953	AMEX	FIG	Thu, Nov 18, 2010	4.87	4.94	4.84	4.86
952	AMEX	FIG	Wed, Nov 17, 2010	4.76	4.91	4.71	4.79
951	AMEX	FIG	Tue, Nov 16, 2010	4.96	4.96	4.52	4.73
950	AMEX	FIG	Mon, Nov 15, 2010	5.12	5.18	4.83	5.00
949	AMEX	FIG	Fri, Nov 12, 2010	4.98	5.11	4.97	5.10
948	AMEX	FIG	Thu, Nov 11, 2010	4.95	5.10	4.92	5.10
947	AMEX	FIG	Wed, Nov 10, 2010	4.63	5.06	4.60	5.05
946	AMEX	FIG	Tue, Nov 9, 2010	5.02	5.10	4.98	5.05
945	AMEX	FIG	Mon, Nov 8, 2010	5.05	5.06	4.90	5.02
944	AMEX	FIG	Fri, Nov 5, 2010	4.73	5.03	4.73	5.03
943	AMEX	FIG	Thu, Nov 4, 2010	4.56	4.76	4.52	4.73
942	AMEX	FIG	Wed, Nov 3, 2010	4.49	4.55	4.39	4.54
941	AMEX	FIG	Tue, Nov 2, 2010	4.43	4.50	4.38	4.50
940	AMEX	FIG	Mon, Nov 1, 2010	4.39	4.45	4.33	4.37
939	AMEX	FIG	Fri, Oct 29, 2010	4.40	4.49	4.31	4.40
938	AMEX	FIG	Thu, Oct 28, 2010	4.30	4.41	4.19	4.39
937	AMEX	FIG	Wed, Oct 27, 2010	4.28	4.28	4.17	4.24
936	AMEX	FIG	Tue, Oct 26, 2010	4.37	4.38	4.26	4.32
935	AMEX	FIG	Mon, Oct 25, 2010	4.41	4.41	4.30	4.39
934	AMEX	FIG	Fri, Oct 22, 2010	4.47	4.47	4.26	4.30
933	AMEX	FIG	Thu, Oct 21, 2010	4.21	4.46	4.15	4.46
932	AMEX	FIG	Wed, Oct 20, 2010	4.18	4.22	4.04	4.20
931	AMEX	FIG	Tue, Oct 19, 2010	4.02	4.20	4.01	4.16
930	AMEX	FIG	Mon, Oct 18, 2010	4.02	4.16	4.01	4.10
929	AMEX	FIG	Fri, Oct 15, 2010	4.06	4.11	3.97	4.05
928	AMEX	FIG	Thu, Oct 14, 2010	3.99	4.05	3.97	4.04
927	AMEX	FIG	Wed, Oct 13, 2010	3.96	4.05	3.94	4.00
926	AMEX	FIG	Tue, Oct 12, 2010	3.89	4.00	3.87	3.95
925	AMEX	FIG	Mon, Oct 11, 2010	3.96	3.99	3.88	3.92
924	AMEX	FIG	Fri, Oct 8, 2010	3.81	3.98	3.62	3.94
923	AMEX	FIG	Thu, Oct 7, 2010	3.77	3.92	3.77	3.81
922	AMEX	FIG	Wed, Oct 6, 2010	3.72	3.81	3.66	3.76
921	AMEX	FIG	Tue, Oct 5, 2010	3.56	3.80	3.52	3.75
920	AMEX	FIG	Mon, Oct 4, 2010	3.59	3.71	3.51	3.53
919	AMEX	FIG	Fri, Oct 1, 2010	3.61	3.64	3.54	3.59
918	AMEX	FIG	Thu, Sep 30, 2010	3.62	3.68	3.51	3.59
917	AMEX	FIG	Wed, Sep 29, 2010	3.64	3.69	3.55	3.55
916	AMEX	FIG	Tue, Sep 28, 2010	3.70	3.71	3.54	3.65
915	AMEX	FIG	Mon, Sep 27, 2010	3.65	3.71	3.64	3.68
914	AMEX	FIG	Fri, Sep 24, 2010	3.59	3.72	3.57	3.65
913	AMEX	FIG	Thu, Sep 23, 2010	3.65	3.66	3.50	3.54
912	AMEX	FIG	Wed, Sep 22, 2010	3.84	3.92	3.63	3.70
911	AMEX	FIG	Tue, Sep 21, 2010	3.91	3.93	3.80	3.86
910	AMEX	FIG	Mon, Sep 20, 2010	3.85	3.96	3.72	3.93
909	AMEX	FIG	Fri, Sep 17, 2010	3.64	3.83	3.63	3.83
908	AMEX	FIG	Thu, Sep 16, 2010	3.67	3.73	3.61	3.62
907	AMEX	FIG	Wed, Sep 15, 2010	3.63	3.73	3.55	3.63
906	AMEX	FIG	Tue, Sep 14, 2010	3.68	3.69	3.57	3.63
905	AMEX	FIG	Mon, Sep 13, 2010	3.74	3.78	3.61	3.71
904	AMEX	FIG	Fri, Sep 10, 2010	3.50	3.72	3.47	3.68
903	AMEX	FIG	Thu, Sep 9, 2010	3.50	3.54	3.45	3.49
902	AMEX	FIG	Wed, Sep 8, 2010	3.45	3.52	3.42	3.45
901	AMEX	FIG	Tue, Sep 7, 2010	3.55	3.58	3.33	3.44
900	AMEX	FIG	Fri, Sep 3, 2010	3.59	3.64	3.47	3.58
899	AMEX	FIG	Thu, Sep 2, 2010	3.51	3.58	3.43	3.52
898	AMEX	FIG	Wed, Sep 1, 2010	3.38	3.54	3.38	3.52
897	AMEX	FIG	Tue, Aug 31, 2010	3.16	3.35	3.09	3.35
896	AMEX	FIG	Mon, Aug 30, 2010	3.44	3.46	3.14	3.17
895	AMEX	FIG	Fri, Aug 27, 2010	3.39	3.51	3.30	3.47
894	AMEX	FIG	Thu, Aug 26, 2010	3.36	3.46	3.30	3.35
893	AMEX	FIG	Wed, Aug 25, 2010	3.41	3.44	3.31	3.38
892	AMEX	FIG	Tue, Aug 24, 2010	3.53	3.54	3.42	3.46
891	AMEX	FIG	Mon, Aug 23, 2010	3.68	3.76	3.57	3.58
890	AMEX	FIG	Fri, Aug 20, 2010	3.66	3.68	3.55	3.67
889	AMEX	FIG	Thu, Aug 19, 2010	3.78	3.83	3.69	3.71
888	AMEX	FIG	Wed, Aug 18, 2010	3.89	3.89	3.81	3.87
887	AMEX	FIG	Tue, Aug 17, 2010	3.94	3.94	3.82	3.92
886	AMEX	FIG	Mon, Aug 16, 2010	3.87	3.93	3.76	3.83
885	AMEX	FIG	Fri, Aug 13, 2010	3.86	3.92	3.83	3.88
884	AMEX	FIG	Thu, Aug 12, 2010	3.92	3.97	3.78	3.85
883	AMEX	FIG	Wed, Aug 11, 2010	4.14	4.14	3.86	4.03
882	AMEX	FIG	Tue, Aug 10, 2010	4.08	4.20	4.03	4.19
881	AMEX	FIG	Mon, Aug 9, 2010	4.25	4.28	4.15	4.17
880	AMEX	FIG	Fri, Aug 6, 2010	4.06	4.25	4.00	4.20
879	AMEX	FIG	Thu, Aug 5, 2010	3.99	4.17	3.93	4.09
878	AMEX	FIG	Wed, Aug 4, 2010	3.91	3.99	3.80	3.94
877	AMEX	FIG	Tue, Aug 3, 2010	3.80	3.95	3.80	3.86
876	AMEX	FIG	Mon, Aug 2, 2010	3.65	3.94	3.65	3.86
875	AMEX	FIG	Fri, Jul 30, 2010	3.72	3.79	3.52	3.52
874	AMEX	FIG	Thu, Jul 29, 2010	3.79	3.84	3.65	3.71
873	AMEX	FIG	Wed, Jul 28, 2010	3.82	3.86	3.70	3.71
872	AMEX	FIG	Tue, Jul 27, 2010	3.95	4.01	3.80	3.85
871	AMEX	FIG	Mon, Jul 26, 2010	3.91	3.99	3.82	3.93
870	AMEX	FIG	Fri, Jul 23, 2010	3.89	3.95	3.82	3.85
869	AMEX	FIG	Thu, Jul 22, 2010	3.91	3.98	3.77	3.87
868	AMEX	FIG	Wed, Jul 21, 2010	4.08	4.13	3.81	3.85
867	AMEX	FIG	Tue, Jul 20, 2010	3.78	4.05	3.76	4.05
866	AMEX	FIG	Mon, Jul 19, 2010	3.96	4.09	3.90	3.95
865	AMEX	FIG	Fri, Jul 16, 2010	3.87	3.91	3.76	3.90
864	AMEX	FIG	Thu, Jul 15, 2010	3.81	3.95	3.68	3.93
863	AMEX	FIG	Wed, Jul 14, 2010	3.51	3.93	3.51	3.78
862	AMEX	FIG	Tue, Jul 13, 2010	3.42	3.64	3.42	3.57
861	AMEX	FIG	Mon, Jul 12, 2010	3.57	3.57	3.36	3.39
860	AMEX	FIG	Fri, Jul 9, 2010	3.29	3.70	3.26	3.57
859	AMEX	FIG	Thu, Jul 8, 2010	3.20	3.38	3.20	3.33
858	AMEX	FIG	Wed, Jul 7, 2010	3.01	3.22	2.95	3.20
857	AMEX	FIG	Tue, Jul 6, 2010	3.15	3.21	2.98	3.01
856	AMEX	FIG	Fri, Jul 2, 2010	3.15	3.18	2.97	3.07
855	AMEX	FIG	Thu, Jul 1, 2010	2.83	3.23	2.70	3.14
854	AMEX	FIG	Wed, Jun 30, 2010	3.05	3.10	2.79	2.87
853	AMEX	FIG	Tue, Jun 29, 2010	3.06	3.09	2.91	3.09
852	AMEX	FIG	Mon, Jun 28, 2010	3.22	3.22	3.11	3.16
851	AMEX	FIG	Fri, Jun 25, 2010	3.21	3.29	3.00	3.18
850	AMEX	FIG	Thu, Jun 24, 2010	3.42	3.47	3.20	3.23
849	AMEX	FIG	Wed, Jun 23, 2010	3.65	3.65	3.46	3.49
848	AMEX	FIG	Tue, Jun 22, 2010	3.55	3.65	3.55	3.65
847	AMEX	FIG	Mon, Jun 21, 2010	3.84	3.84	3.57	3.60
846	AMEX	FIG	Fri, Jun 18, 2010	3.64	3.76	3.61	3.72
845	AMEX	FIG	Thu, Jun 17, 2010	3.76	3.78	3.60	3.67
844	AMEX	FIG	Wed, Jun 16, 2010	3.75	3.80	3.69	3.78
843	AMEX	FIG	Tue, Jun 15, 2010	3.61	3.77	3.61	3.77
842	AMEX	FIG	Mon, Jun 14, 2010	3.69	3.78	3.57	3.63
841	AMEX	FIG	Fri, Jun 11, 2010	3.57	3.65	3.50	3.60
840	AMEX	FIG	Thu, Jun 10, 2010	3.45	3.60	3.39	3.59
839	AMEX	FIG	Wed, Jun 9, 2010	3.50	3.57	3.40	3.42
838	AMEX	FIG	Tue, Jun 8, 2010	3.52	3.60	3.36	3.42
837	AMEX	FIG	Mon, Jun 7, 2010	3.78	3.80	3.52	3.52
836	AMEX	FIG	Fri, Jun 4, 2010	3.98	3.99	3.68	3.84
835	AMEX	FIG	Thu, Jun 3, 2010	4.16	4.17	4.00	4.05
834	AMEX	FIG	Wed, Jun 2, 2010	4.00	4.14	3.94	4.11
833	AMEX	FIG	Tue, Jun 1, 2010	4.07	4.07	3.94	3.98
832	AMEX	FIG	Fri, May 28, 2010	4.13	4.15	4.01	4.11
831	AMEX	FIG	Thu, May 27, 2010	4.15	4.19	4.10	4.15
830	AMEX	FIG	Wed, May 26, 2010	4.14	4.19	4.05	4.05
829	AMEX	FIG	Tue, May 25, 2010	3.93	4.06	3.81	4.03
828	AMEX	FIG	Mon, May 24, 2010	4.13	4.15	4.00	4.03
827	AMEX	FIG	Fri, May 21, 2010	3.93	4.19	3.93	4.08
826	AMEX	FIG	Thu, May 20, 2010	4.19	4.19	3.96	4.01
825	AMEX	FIG	Wed, May 19, 2010	4.32	4.49	4.24	4.30
824	AMEX	FIG	Tue, May 18, 2010	4.80	4.82	4.31	4.39
823	AMEX	FIG	Mon, May 17, 2010	4.72	4.90	4.45	4.66
822	AMEX	FIG	Fri, May 14, 2010	4.75	4.80	4.50	4.63
821	AMEX	FIG	Thu, May 13, 2010	4.90	5.08	4.74	4.85
820	AMEX	FIG	Wed, May 12, 2010	4.88	5.02	4.84	4.93
819	AMEX	FIG	Tue, May 11, 2010	4.68	5.09	4.65	4.78
818	AMEX	FIG	Mon, May 10, 2010	4.81	4.95	4.72	4.85
817	AMEX	FIG	Fri, May 7, 2010	4.64	4.83	4.25	4.33
816	AMEX	FIG	Thu, May 6, 2010	4.74	5.07	4.20	4.49
815	AMEX	FIG	Wed, May 5, 2010	4.97	5.13	4.82	4.96
814	AMEX	FIG	Tue, May 4, 2010	5.13	5.22	5.00	5.00
813	AMEX	FIG	Mon, May 3, 2010	4.89	5.25	4.79	5.25
812	AMEX	FIG	Fri, Apr 30, 2010	5.14	5.16	4.73	4.75
811	AMEX	FIG	Thu, Apr 29, 2010	5.10	5.21	4.99	5.15
810	AMEX	FIG	Wed, Apr 28, 2010	5.04	5.10	4.88	5.02
809	AMEX	FIG	Tue, Apr 27, 2010	5.04	5.20	4.95	4.98
808	AMEX	FIG	Mon, Apr 26, 2010	5.35	5.35	5.08	5.10
807	AMEX	FIG	Fri, Apr 23, 2010	5.03	5.46	4.97	5.32
806	AMEX	FIG	Thu, Apr 22, 2010	5.02	5.12	4.93	5.07
805	AMEX	FIG	Wed, Apr 21, 2010	4.86	5.04	4.86	5.03
804	AMEX	FIG	Tue, Apr 20, 2010	5.09	5.15	4.93	4.97
803	AMEX	FIG	Mon, Apr 19, 2010	4.75	5.12	4.70	5.04
802	AMEX	FIG	Fri, Apr 16, 2010	4.98	4.98	4.47	4.87
801	AMEX	FIG	Thu, Apr 15, 2010	5.15	5.25	4.97	5.02
800	AMEX	FIG	Wed, Apr 14, 2010	4.80	5.22	4.75	5.16
799	AMEX	FIG	Tue, Apr 13, 2010	5.04	5.08	4.73	4.78
798	AMEX	FIG	Mon, Apr 12, 2010	4.69	5.16	4.66	5.00
797	AMEX	FIG	Fri, Apr 9, 2010	4.68	4.70	4.56	4.66
796	AMEX	FIG	Thu, Apr 8, 2010	4.59	4.68	4.53	4.66
795	AMEX	FIG	Wed, Apr 7, 2010	4.56	4.74	4.52	4.69
794	AMEX	FIG	Tue, Apr 6, 2010	4.31	4.60	4.30	4.60
793	AMEX	FIG	Mon, Apr 5, 2010	4.25	4.43	4.20	4.38
792	AMEX	FIG	Thu, Apr 1, 2010	4.05	4.25	4.00	4.21
791	AMEX	FIG	Wed, Mar 31, 2010	3.97	4.07	3.94	3.99
790	AMEX	FIG	Tue, Mar 30, 2010	4.07	4.08	3.97	3.99
789	AMEX	FIG	Mon, Mar 29, 2010	4.17	4.20	4.02	4.02
788	AMEX	FIG	Fri, Mar 26, 2010	4.25	4.25	4.05	4.11
787	AMEX	FIG	Thu, Mar 25, 2010	4.45	4.45	4.20	4.24
786	AMEX	FIG	Wed, Mar 24, 2010	4.32	4.43	4.26	4.28
785	AMEX	FIG	Tue, Mar 23, 2010	4.36	4.45	4.25	4.42
784	AMEX	FIG	Mon, Mar 22, 2010	4.24	4.35	4.12	4.32
783	AMEX	FIG	Fri, Mar 19, 2010	4.35	4.36	4.15	4.28
782	AMEX	FIG	Thu, Mar 18, 2010	4.55	4.57	4.32	4.36
781	AMEX	FIG	Wed, Mar 17, 2010	4.49	4.69	4.46	4.62
780	AMEX	FIG	Tue, Mar 16, 2010	4.44	4.48	4.34	4.45
779	AMEX	FIG	Mon, Mar 15, 2010	4.59	4.61	4.31	4.39
778	AMEX	FIG	Fri, Mar 12, 2010	4.81	4.85	4.55	4.59
777	AMEX	FIG	Thu, Mar 11, 2010	4.40	4.81	4.38	4.69
776	AMEX	FIG	Wed, Mar 10, 2010	4.40	4.47	4.36	4.39
775	AMEX	FIG	Tue, Mar 9, 2010	4.32	4.45	4.26	4.37
774	AMEX	FIG	Mon, Mar 8, 2010	4.44	4.45	4.28	4.33
773	AMEX	FIG	Fri, Mar 5, 2010	4.19	4.51	4.17	4.36
772	AMEX	FIG	Thu, Mar 4, 2010	4.17	4.20	4.09	4.12
771	AMEX	FIG	Wed, Mar 3, 2010	4.14	4.23	4.12	4.14
770	AMEX	FIG	Tue, Mar 2, 2010	4.10	4.12	4.03	4.10
769	AMEX	FIG	Mon, Mar 1, 2010	4.05	4.06	3.99	4.04
768	AMEX	FIG	Fri, Feb 26, 2010	4.02	4.06	3.96	4.03
767	AMEX	FIG	Thu, Feb 25, 2010	4.12	4.17	3.94	4.04
766	AMEX	FIG	Wed, Feb 24, 2010	4.20	4.30	4.12	4.19
765	AMEX	FIG	Tue, Feb 23, 2010	4.22	4.22	4.15	4.19
764	AMEX	FIG	Mon, Feb 22, 2010	4.24	4.24	4.14	4.20
763	AMEX	FIG	Fri, Feb 19, 2010	4.15	4.22	4.15	4.19
762	AMEX	FIG	Thu, Feb 18, 2010	4.19	4.25	4.16	4.19
761	AMEX	FIG	Wed, Feb 17, 2010	4.20	4.24	4.15	4.19
760	AMEX	FIG	Tue, Feb 16, 2010	4.25	4.25	4.06	4.10
759	AMEX	FIG	Fri, Feb 12, 2010	4.01	4.07	4.00	4.05
758	AMEX	FIG	Thu, Feb 11, 2010	4.08	4.14	4.03	4.08
757	AMEX	FIG	Wed, Feb 10, 2010	4.16	4.23	4.00	4.01
756	AMEX	FIG	Tue, Feb 9, 2010	4.15	4.24	4.04	4.21
755	AMEX	FIG	Mon, Feb 8, 2010	4.16	4.33	4.06	4.13
754	AMEX	FIG	Fri, Feb 5, 2010	4.39	4.40	3.93	4.11
753	AMEX	FIG	Thu, Feb 4, 2010	4.70	4.73	4.34	4.39
752	AMEX	FIG	Wed, Feb 3, 2010	4.76	4.81	4.65	4.70
751	AMEX	FIG	Tue, Feb 2, 2010	4.75	4.90	4.71	4.76
750	AMEX	FIG	Mon, Feb 1, 2010	4.58	4.75	4.58	4.75
749	AMEX	FIG	Fri, Jan 29, 2010	4.71	4.78	4.56	4.56
748	AMEX	FIG	Thu, Jan 28, 2010	4.81	4.82	4.60	4.72
747	AMEX	FIG	Wed, Jan 27, 2010	4.79	4.81	4.62	4.81
746	AMEX	FIG	Tue, Jan 26, 2010	4.86	4.93	4.79	4.79
745	AMEX	FIG	Mon, Jan 25, 2010	4.96	5.00	4.85	4.94
744	AMEX	FIG	Fri, Jan 22, 2010	5.00	5.02	4.78	4.88
743	AMEX	FIG	Thu, Jan 21, 2010	5.09	5.19	4.91	5.02
742	AMEX	FIG	Wed, Jan 20, 2010	5.08	5.16	5.05	5.14
741	AMEX	FIG	Tue, Jan 19, 2010	5.08	5.20	5.05	5.15
740	AMEX	FIG	Fri, Jan 15, 2010	5.04	5.18	5.01	5.10
739	AMEX	FIG	Thu, Jan 14, 2010	5.16	5.19	5.00	5.12
738	AMEX	FIG	Wed, Jan 13, 2010	5.34	5.34	5.03	5.20
737	AMEX	FIG	Tue, Jan 12, 2010	5.16	5.30	5.09	5.16
736	AMEX	FIG	Mon, Jan 11, 2010	5.25	5.37	5.21	5.28
735	AMEX	FIG	Fri, Jan 8, 2010	5.33	5.37	5.19	5.28
734	AMEX	FIG	Thu, Jan 7, 2010	5.14	5.43	5.03	5.35
733	AMEX	FIG	Wed, Jan 6, 2010	5.14	5.23	5.02	5.11
732	AMEX	FIG	Tue, Jan 5, 2010	4.74	5.14	4.69	5.14
731	AMEX	FIG	Mon, Jan 4, 2010	4.59	4.79	4.54	4.70
730	AMEX	FIG	Thu, Dec 31, 2009	4.51	4.53	4.44	4.45
729	AMEX	FIG	Wed, Dec 30, 2009	4.56	4.65	4.46	4.56
728	AMEX	FIG	Tue, Dec 29, 2009	4.64	4.67	4.55	4.63
727	AMEX	FIG	Mon, Dec 28, 2009	4.55	4.65	4.53	4.63
726	AMEX	FIG	Thu, Dec 24, 2009	4.51	4.60	4.47	4.54
725	AMEX	FIG	Wed, Dec 23, 2009	4.63	4.65	4.37	4.53
724	AMEX	FIG	Tue, Dec 22, 2009	4.70	4.70	4.56	4.67
723	AMEX	FIG	Mon, Dec 21, 2009	4.50	4.69	4.42	4.69
722	AMEX	FIG	Fri, Dec 18, 2009	4.62	4.75	4.45	4.45
721	AMEX	FIG	Thu, Dec 17, 2009	4.43	4.67	4.39	4.58
720	AMEX	FIG	Wed, Dec 16, 2009	4.16	4.53	4.16	4.50
719	AMEX	FIG	Tue, Dec 15, 2009	4.25	4.30	4.12	4.16
718	AMEX	FIG	Mon, Dec 14, 2009	4.33	4.34	4.21	4.34
717	AMEX	FIG	Fri, Dec 11, 2009	4.21	4.40	4.15	4.28
716	AMEX	FIG	Thu, Dec 10, 2009	3.93	4.33	3.91	4.26
715	AMEX	FIG	Wed, Dec 9, 2009	3.96	3.96	3.85	3.94
714	AMEX	FIG	Tue, Dec 8, 2009	4.04	4.06	3.92	3.95
713	AMEX	FIG	Mon, Dec 7, 2009	4.05	4.15	4.04	4.04
712	AMEX	FIG	Fri, Dec 4, 2009	4.04	4.08	3.88	4.07
711	AMEX	FIG	Thu, Dec 3, 2009	3.99	4.07	3.93	3.96
710	AMEX	FIG	Wed, Dec 2, 2009	4.01	4.03	3.95	4.00
709	AMEX	FIG	Tue, Dec 1, 2009	4.06	4.08	3.88	4.03
708	AMEX	FIG	Mon, Nov 30, 2009	4.02	4.05	3.90	4.02
707	AMEX	FIG	Fri, Nov 27, 2009	3.95	4.06	3.88	3.92
706	AMEX	FIG	Wed, Nov 25, 2009	4.11	4.11	4.03	4.09
705	AMEX	FIG	Tue, Nov 24, 2009	4.20	4.26	4.03	4.10
704	AMEX	FIG	Mon, Nov 23, 2009	4.19	4.29	4.14	4.24
703	AMEX	FIG	Fri, Nov 20, 2009	4.17	4.23	4.10	4.11
702	AMEX	FIG	Thu, Nov 19, 2009	4.25	4.29	4.15	4.21
701	AMEX	FIG	Wed, Nov 18, 2009	4.21	4.33	4.14	4.31
700	AMEX	FIG	Tue, Nov 17, 2009	4.24	4.27	4.10	4.19
699	AMEX	FIG	Mon, Nov 16, 2009	4.26	4.28	4.16	4.26
698	AMEX	FIG	Fri, Nov 13, 2009	4.21	4.25	4.12	4.18
697	AMEX	FIG	Thu, Nov 12, 2009	4.29	4.36	4.15	4.23
696	AMEX	FIG	Wed, Nov 11, 2009	4.32	4.37	4.22	4.34
695	AMEX	FIG	Tue, Nov 10, 2009	4.40	4.43	4.19	4.19
694	AMEX	FIG	Mon, Nov 9, 2009	4.30	4.47	4.22	4.43
693	AMEX	FIG	Fri, Nov 6, 2009	4.20	4.67	4.10	4.13
692	AMEX	FIG	Thu, Nov 5, 2009	4.59	4.59	4.36	4.57
691	AMEX	FIG	Wed, Nov 4, 2009	4.41	4.56	4.40	4.50
690	AMEX	FIG	Tue, Nov 3, 2009	4.21	4.35	4.15	4.30
689	AMEX	FIG	Mon, Nov 2, 2009	4.30	4.37	4.15	4.31
688	AMEX	FIG	Fri, Oct 30, 2009	4.34	4.42	4.05	4.19
687	AMEX	FIG	Thu, Oct 29, 2009	4.32	4.44	4.15	4.40
686	AMEX	FIG	Wed, Oct 28, 2009	4.30	4.40	4.07	4.14
685	AMEX	FIG	Tue, Oct 27, 2009	4.84	4.95	4.25	4.33
684	AMEX	FIG	Mon, Oct 26, 2009	5.12	5.24	4.77	4.84
683	AMEX	FIG	Fri, Oct 23, 2009	5.27	5.38	5.05	5.06
682	AMEX	FIG	Thu, Oct 22, 2009	5.28	5.32	5.07	5.27
681	AMEX	FIG	Wed, Oct 21, 2009	5.33	5.52	5.22	5.25
680	AMEX	FIG	Tue, Oct 20, 2009	5.61	5.68	5.33	5.36
679	AMEX	FIG	Mon, Oct 19, 2009	5.52	5.71	5.46	5.58
678	AMEX	FIG	Fri, Oct 16, 2009	5.33	5.49	5.23	5.47
677	AMEX	FIG	Thu, Oct 15, 2009	5.37	5.55	5.30	5.44
676	AMEX	FIG	Wed, Oct 14, 2009	5.42	5.58	5.40	5.44
675	AMEX	FIG	Tue, Oct 13, 2009	5.54	5.57	5.31	5.31
674	AMEX	FIG	Mon, Oct 12, 2009	5.44	5.85	5.38	5.56
673	AMEX	FIG	Fri, Oct 9, 2009	5.23	5.45	5.22	5.26
672	AMEX	FIG	Thu, Oct 8, 2009	5.16	5.36	5.07	5.32
671	AMEX	FIG	Wed, Oct 7, 2009	5.04	5.10	4.88	5.06
670	AMEX	FIG	Tue, Oct 6, 2009	5.09	5.18	4.85	5.06
669	AMEX	FIG	Mon, Oct 5, 2009	5.01	5.08	4.92	5.00
668	AMEX	FIG	Fri, Oct 2, 2009	4.60	4.97	4.43	4.91
667	AMEX	FIG	Thu, Oct 1, 2009	5.17	5.24	4.71	4.77
666	AMEX	FIG	Wed, Sep 30, 2009	5.40	5.49	5.15	5.20
665	AMEX	FIG	Tue, Sep 29, 2009	5.61	5.67	5.36	5.36
664	AMEX	FIG	Mon, Sep 28, 2009	5.36	5.57	5.34	5.53
663	AMEX	FIG	Fri, Sep 25, 2009	5.04	5.39	5.00	5.34
662	AMEX	FIG	Thu, Sep 24, 2009	5.49	5.55	5.05	5.10
661	AMEX	FIG	Wed, Sep 23, 2009	5.78	5.87	5.29	5.33
660	AMEX	FIG	Tue, Sep 22, 2009	5.62	5.96	5.57	5.78
659	AMEX	FIG	Mon, Sep 21, 2009	5.28	5.54	5.27	5.52
658	AMEX	FIG	Fri, Sep 18, 2009	5.36	5.57	5.28	5.46
657	AMEX	FIG	Thu, Sep 17, 2009	5.58	5.79	5.25	5.39
656	AMEX	FIG	Wed, Sep 16, 2009	5.30	5.70	5.23	5.59
655	AMEX	FIG	Tue, Sep 15, 2009	5.30	5.37	5.17	5.26
654	AMEX	FIG	Mon, Sep 14, 2009	5.07	5.28	5.05	5.22
653	AMEX	FIG	Fri, Sep 11, 2009	5.44	5.50	5.21	5.25
652	AMEX	FIG	Thu, Sep 10, 2009	5.50	5.60	5.34	5.44
651	AMEX	FIG	Wed, Sep 9, 2009	4.76	5.34	4.73	5.32
650	AMEX	FIG	Tue, Sep 8, 2009	4.58	4.58	4.41	4.47
649	AMEX	FIG	Fri, Sep 4, 2009	4.33	4.41	4.25	4.41
648	AMEX	FIG	Thu, Sep 3, 2009	4.23	4.31	4.22	4.30
647	AMEX	FIG	Wed, Sep 2, 2009	4.05	4.29	3.94	4.18
646	AMEX	FIG	Tue, Sep 1, 2009	4.49	4.70	3.98	4.10
645	AMEX	FIG	Mon, Aug 31, 2009	4.52	4.64	4.47	4.53
644	AMEX	FIG	Fri, Aug 28, 2009	4.83	4.86	4.60	4.66
643	AMEX	FIG	Thu, Aug 27, 2009	4.77	4.83	4.57	4.74
642	AMEX	FIG	Wed, Aug 26, 2009	4.75	4.87	4.60	4.77
641	AMEX	FIG	Tue, Aug 25, 2009	4.82	4.83	4.55	4.75
640	AMEX	FIG	Mon, Aug 24, 2009	5.18	5.19	4.64	4.74
639	AMEX	FIG	Fri, Aug 21, 2009	5.10	5.19	4.98	5.00
638	AMEX	FIG	Thu, Aug 20, 2009	4.56	4.99	4.56	4.90
637	AMEX	FIG	Wed, Aug 19, 2009	4.60	4.66	4.47	4.56
636	AMEX	FIG	Tue, Aug 18, 2009	4.75	4.85	4.65	4.72
635	AMEX	FIG	Mon, Aug 17, 2009	4.87	4.88	4.56	4.66
634	AMEX	FIG	Fri, Aug 14, 2009	5.38	5.41	5.02	5.17
633	AMEX	FIG	Thu, Aug 13, 2009	5.28	5.38	5.13	5.37
632	AMEX	FIG	Wed, Aug 12, 2009	4.85	5.16	4.75	5.11
631	AMEX	FIG	Tue, Aug 11, 2009	5.35	5.37	4.80	4.98
630	AMEX	FIG	Mon, Aug 10, 2009	5.31	5.52	5.21	5.38
629	AMEX	FIG	Fri, Aug 7, 2009	5.25	5.51	5.17	5.34
628	AMEX	FIG	Thu, Aug 6, 2009	5.06	5.42	4.92	5.11
627	AMEX	FIG	Wed, Aug 5, 2009	4.59	4.93	4.09	4.85
626	AMEX	FIG	Tue, Aug 4, 2009	4.58	4.59	4.25	4.30
625	AMEX	FIG	Mon, Aug 3, 2009	4.18	4.65	4.10	4.60
624	AMEX	FIG	Fri, Jul 31, 2009	3.58	4.12	3.51	3.99
623	AMEX	FIG	Thu, Jul 30, 2009	3.77	3.78	3.56	3.62
622	AMEX	FIG	Wed, Jul 29, 2009	3.70	3.79	3.63	3.65
621	AMEX	FIG	Tue, Jul 28, 2009	3.80	3.85	3.60	3.85
620	AMEX	FIG	Mon, Jul 27, 2009	3.74	3.87	3.64	3.83
619	AMEX	FIG	Fri, Jul 24, 2009	3.35	3.83	3.35	3.74
618	AMEX	FIG	Thu, Jul 23, 2009	3.13	3.45	3.12	3.36
617	AMEX	FIG	Wed, Jul 22, 2009	2.93	3.13	2.88	3.08
616	AMEX	FIG	Tue, Jul 21, 2009	3.29	3.29	2.99	3.02
615	AMEX	FIG	Mon, Jul 20, 2009	3.28	3.38	3.18	3.21
614	AMEX	FIG	Fri, Jul 17, 2009	3.30	3.34	3.15	3.25
613	AMEX	FIG	Thu, Jul 16, 2009	3.30	3.44	3.15	3.38
612	AMEX	FIG	Wed, Jul 15, 2009	3.13	3.40	3.12	3.34
611	AMEX	FIG	Tue, Jul 14, 2009	3.01	3.10	2.94	3.07
610	AMEX	FIG	Mon, Jul 13, 2009	2.94	2.99	2.78	2.99
609	AMEX	FIG	Fri, Jul 10, 2009	2.82	2.83	2.70	2.83
608	AMEX	FIG	Thu, Jul 9, 2009	2.85	2.85	2.75	2.82
607	AMEX	FIG	Wed, Jul 8, 2009	3.00	3.02	2.61	2.72
606	AMEX	FIG	Tue, Jul 7, 2009	3.17	3.17	2.97	3.02
605	AMEX	FIG	Mon, Jul 6, 2009	3.16	3.25	2.91	3.12
604	AMEX	FIG	Thu, Jul 2, 2009	3.30	3.40	3.17	3.25
603	AMEX	FIG	Wed, Jul 1, 2009	3.38	3.52	3.23	3.30
602	AMEX	FIG	Tue, Jun 30, 2009	3.51	3.54	3.35	3.42
601	AMEX	FIG	Mon, Jun 29, 2009	3.17	3.55	3.17	3.55
600	AMEX	FIG	Fri, Jun 26, 2009	3.33	3.34	3.18	3.25
599	AMEX	FIG	Thu, Jun 25, 2009	3.24	3.34	3.13	3.31
598	AMEX	FIG	Wed, Jun 24, 2009	3.23	3.32	3.18	3.28
597	AMEX	FIG	Tue, Jun 23, 2009	3.27	3.29	2.91	3.15
596	AMEX	FIG	Mon, Jun 22, 2009	3.74	3.85	3.16	3.16
595	AMEX	FIG	Fri, Jun 19, 2009	3.76	3.90	3.71	3.88
594	AMEX	FIG	Thu, Jun 18, 2009	3.60	3.75	3.50	3.73
593	AMEX	FIG	Wed, Jun 17, 2009	3.86	3.97	3.52	3.59
592	AMEX	FIG	Tue, Jun 16, 2009	3.88	4.18	3.88	3.88
591	AMEX	FIG	Mon, Jun 15, 2009	3.93	3.98	3.87	3.95
590	AMEX	FIG	Fri, Jun 12, 2009	4.05	4.12	3.90	4.05
589	AMEX	FIG	Thu, Jun 11, 2009	3.96	4.20	3.75	4.10
588	AMEX	FIG	Wed, Jun 10, 2009	4.07	4.07	3.84	3.87
587	AMEX	FIG	Tue, Jun 9, 2009	4.10	4.10	3.95	4.00
586	AMEX	FIG	Mon, Jun 8, 2009	4.10	4.15	4.00	4.08
585	AMEX	FIG	Fri, Jun 5, 2009	4.41	4.49	4.12	4.20
584	AMEX	FIG	Thu, Jun 4, 2009	4.24	4.33	4.21	4.32
583	AMEX	FIG	Wed, Jun 3, 2009	4.42	4.44	4.16	4.35
582	AMEX	FIG	Tue, Jun 2, 2009	4.41	4.57	4.25	4.37
581	AMEX	FIG	Mon, Jun 1, 2009	4.88	4.88	4.32	4.45
580	AMEX	FIG	Fri, May 29, 2009	4.45	4.75	4.38	4.65
579	AMEX	FIG	Thu, May 28, 2009	4.04	4.35	3.92	4.28
578	AMEX	FIG	Wed, May 27, 2009	4.17	4.19	3.85	3.90
577	AMEX	FIG	Tue, May 26, 2009	4.00	4.20	3.99	4.07
576	AMEX	FIG	Fri, May 22, 2009	4.02	4.20	3.90	4.02
575	AMEX	FIG	Thu, May 21, 2009	4.02	4.04	3.72	3.86
574	AMEX	FIG	Wed, May 20, 2009	4.44	4.53	4.05	4.13
573	AMEX	FIG	Tue, May 19, 2009	4.27	4.58	4.15	4.28
572	AMEX	FIG	Mon, May 18, 2009	4.42	4.46	3.91	4.15
571	AMEX	FIG	Fri, May 15, 2009	4.81	4.94	4.25	4.25
570	AMEX	FIG	Thu, May 14, 2009	4.69	5.73	4.60	5.26
569	AMEX	FIG	Wed, May 13, 2009	5.98	6.33	5.28	5.38
568	AMEX	FIG	Tue, May 12, 2009	6.60	6.80	6.07	6.49
567	AMEX	FIG	Mon, May 11, 2009	6.57	6.98	6.07	6.39
566	AMEX	FIG	Fri, May 8, 2009	6.60	7.43	5.90	6.95
565	AMEX	FIG	Thu, May 7, 2009	7.10	7.19	5.55	5.69
564	AMEX	FIG	Wed, May 6, 2009	7.94	8.30	6.30	6.47
563	AMEX	FIG	Tue, May 5, 2009	5.76	6.86	5.65	6.64
562	AMEX	FIG	Mon, May 4, 2009	4.86	5.40	4.67	5.29
561	AMEX	FIG	Fri, May 1, 2009	3.48	4.85	3.48	4.45
560	AMEX	FIG	Thu, Apr 30, 2009	3.18	3.50	3.10	3.46
559	AMEX	FIG	Wed, Apr 29, 2009	2.91	3.14	2.84	2.99
558	AMEX	FIG	Tue, Apr 28, 2009	3.23	3.39	2.71	2.81
557	AMEX	FIG	Mon, Apr 27, 2009	3.45	3.49	3.25	3.35
556	AMEX	FIG	Fri, Apr 24, 2009	3.60	3.70	3.20	3.50
555	AMEX	FIG	Thu, Apr 23, 2009	2.74	3.58	2.57	3.57
554	AMEX	FIG	Wed, Apr 22, 2009	2.24	2.50	2.16	2.48
553	AMEX	FIG	Tue, Apr 21, 2009	2.17	2.35	2.03	2.33
552	AMEX	FIG	Mon, Apr 20, 2009	2.63	2.63	2.16	2.34
551	AMEX	FIG	Fri, Apr 17, 2009	2.66	2.70	2.55	2.67
550	AMEX	FIG	Thu, Apr 16, 2009	2.69	2.76	2.59	2.67
549	AMEX	FIG	Wed, Apr 15, 2009	2.53	2.65	2.41	2.58
548	AMEX	FIG	Tue, Apr 14, 2009	2.92	2.92	2.35	2.51
547	AMEX	FIG	Mon, Apr 13, 2009	2.74	2.90	2.54	2.88
546	AMEX	FIG	Thu, Apr 9, 2009	2.75	2.78	2.60	2.62
545	AMEX	FIG	Wed, Apr 8, 2009	2.57	2.61	2.42	2.50
544	AMEX	FIG	Tue, Apr 7, 2009	2.73	2.73	2.45	2.46
543	AMEX	FIG	Mon, Apr 6, 2009	2.81	2.95	2.71	2.74
542	AMEX	FIG	Fri, Apr 3, 2009	2.80	3.00	2.61	2.98
541	AMEX	FIG	Thu, Apr 2, 2009	2.90	2.96	2.66	2.81
540	AMEX	FIG	Wed, Apr 1, 2009	2.48	2.76	2.37	2.58
539	AMEX	FIG	Tue, Mar 31, 2009	2.32	2.77	2.32	2.51
538	AMEX	FIG	Mon, Mar 30, 2009	2.38	2.41	2.15	2.24
537	AMEX	FIG	Fri, Mar 27, 2009	2.75	2.78	2.47	2.63
536	AMEX	FIG	Thu, Mar 26, 2009	3.13	3.13	2.72	2.89
535	AMEX	FIG	Wed, Mar 25, 2009	3.25	3.40	2.65	2.93
534	AMEX	FIG	Tue, Mar 24, 2009	2.10	3.10	1.95	2.61
533	AMEX	FIG	Mon, Mar 23, 2009	1.69	2.27	1.65	2.09
532	AMEX	FIG	Fri, Mar 20, 2009	1.55	1.55	1.49	1.53
531	AMEX	FIG	Thu, Mar 19, 2009	1.80	1.80	1.45	1.48
530	AMEX	FIG	Wed, Mar 18, 2009	1.60	1.88	1.52	1.69
529	AMEX	FIG	Tue, Mar 17, 2009	1.60	1.69	1.55	1.59
528	AMEX	FIG	Mon, Mar 16, 2009	1.58	2.11	1.43	1.59
527	AMEX	FIG	Fri, Mar 13, 2009	1.65	1.65	1.40	1.50
526	AMEX	FIG	Thu, Mar 12, 2009	1.35	1.69	1.22	1.68
525	AMEX	FIG	Wed, Mar 11, 2009	1.44	1.44	1.27	1.35
524	AMEX	FIG	Tue, Mar 10, 2009	1.20	1.41	1.09	1.30
523	AMEX	FIG	Mon, Mar 9, 2009	1.06	1.19	1.06	1.14
522	AMEX	FIG	Fri, Mar 6, 2009	1.22	1.24	1.05	1.08
521	AMEX	FIG	Thu, Mar 5, 2009	1.40	1.41	1.15	1.18
520	AMEX	FIG	Wed, Mar 4, 2009	1.24	1.50	1.21	1.46
519	AMEX	FIG	Tue, Mar 3, 2009	1.12	1.32	1.02	1.14
518	AMEX	FIG	Mon, Mar 2, 2009	1.22	1.22	1.05	1.06
517	AMEX	FIG	Fri, Feb 27, 2009	1.28	1.39	1.25	1.25
516	AMEX	FIG	Thu, Feb 26, 2009	1.37	1.49	1.31	1.35
515	AMEX	FIG	Wed, Feb 25, 2009	1.55	1.55	1.34	1.43
514	AMEX	FIG	Tue, Feb 24, 2009	1.26	1.52	1.26	1.47
513	AMEX	FIG	Mon, Feb 23, 2009	1.52	1.70	1.26	1.30
512	AMEX	FIG	Fri, Feb 20, 2009	1.31	1.39	1.26	1.38
511	AMEX	FIG	Thu, Feb 19, 2009	1.49	1.59	1.28	1.40
510	AMEX	FIG	Wed, Feb 18, 2009	1.51	1.65	1.48	1.51
509	AMEX	FIG	Tue, Feb 17, 2009	1.66	1.71	1.50	1.51
508	AMEX	FIG	Fri, Feb 13, 2009	1.80	1.82	1.70	1.76
507	AMEX	FIG	Thu, Feb 12, 2009	1.65	1.80	1.63	1.80
506	AMEX	FIG	Wed, Feb 11, 2009	1.65	1.69	1.61	1.66
505	AMEX	FIG	Tue, Feb 10, 2009	1.90	1.90	1.54	1.60
504	AMEX	FIG	Mon, Feb 9, 2009	1.68	1.88	1.68	1.84
503	AMEX	FIG	Fri, Feb 6, 2009	1.70	1.88	1.67	1.68
502	AMEX	FIG	Thu, Feb 5, 2009	1.41	1.76	1.41	1.65
501	AMEX	FIG	Wed, Feb 4, 2009	1.48	1.50	1.40	1.45
500	AMEX	FIG	Tue, Feb 3, 2009	1.57	1.57	1.38	1.43
499	AMEX	FIG	Mon, Feb 2, 2009	1.44	1.58	1.38	1.53
498	AMEX	FIG	Fri, Jan 30, 2009	1.38	1.62	1.28	1.50
497	AMEX	FIG	Thu, Jan 29, 2009	1.35	1.42	1.25	1.34
496	AMEX	FIG	Wed, Jan 28, 2009	1.58	1.58	1.32	1.33
495	AMEX	FIG	Tue, Jan 27, 2009	1.40	1.50	1.35	1.37
494	AMEX	FIG	Mon, Jan 26, 2009	1.48	1.60	1.37	1.44
493	AMEX	FIG	Fri, Jan 23, 2009	1.50	1.57	1.40	1.47
492	AMEX	FIG	Thu, Jan 22, 2009	1.71	1.71	1.48	1.52
491	AMEX	FIG	Wed, Jan 21, 2009	1.40	1.80	1.30	1.80
490	AMEX	FIG	Tue, Jan 20, 2009	1.52	1.67	1.28	1.35
489	AMEX	FIG	Fri, Jan 16, 2009	1.68	1.70	1.43	1.50
488	AMEX	FIG	Thu, Jan 15, 2009	1.60	1.68	1.30	1.56
487	AMEX	FIG	Wed, Jan 14, 2009	1.75	1.75	1.60	1.63
486	AMEX	FIG	Tue, Jan 13, 2009	1.55	2.01	1.54	1.75
485	AMEX	FIG	Mon, Jan 12, 2009	2.14	2.25	1.55	1.56
484	AMEX	FIG	Fri, Jan 9, 2009	2.17	2.50	2.17	2.25
483	AMEX	FIG	Thu, Jan 8, 2009	2.25	2.30	1.96	2.21
482	AMEX	FIG	Wed, Jan 7, 2009	2.01	2.44	1.83	2.25
481	AMEX	FIG	Tue, Jan 6, 2009	2.05	2.10	1.62	2.02
480	AMEX	FIG	Mon, Jan 5, 2009	1.41	2.39	1.38	1.90
479	AMEX	FIG	Fri, Jan 2, 2009	1.08	1.35	1.08	1.27
478	AMEX	FIG	Wed, Dec 31, 2008	1.38	1.45	1.00	1.00
477	AMEX	FIG	Tue, Dec 30, 2008	1.04	1.28	0.95	1.25
476	AMEX	FIG	Mon, Dec 29, 2008	0.96	1.05	0.90	0.98
475	AMEX	FIG	Fri, Dec 26, 2008	0.92	0.99	0.77	0.96
474	AMEX	FIG	Wed, Dec 24, 2008	1.03	1.04	0.86	0.95
473	AMEX	FIG	Tue, Dec 23, 2008	1.10	1.10	1.01	1.03
472	AMEX	FIG	Mon, Dec 22, 2008	1.24	1.24	0.98	1.10
471	AMEX	FIG	Fri, Dec 19, 2008	1.19	1.23	1.12	1.15
470	AMEX	FIG	Thu, Dec 18, 2008	1.28	1.32	1.18	1.19
469	AMEX	FIG	Wed, Dec 17, 2008	1.22	1.33	1.22	1.28
468	AMEX	FIG	Tue, Dec 16, 2008	1.35	1.43	1.20	1.22
467	AMEX	FIG	Mon, Dec 15, 2008	1.59	1.67	1.30	1.33
466	AMEX	FIG	Fri, Dec 12, 2008	1.34	1.59	1.31	1.59
465	AMEX	FIG	Thu, Dec 11, 2008	1.43	1.67	1.38	1.43
464	AMEX	FIG	Wed, Dec 10, 2008	1.68	1.80	1.40	1.48
463	AMEX	FIG	Tue, Dec 9, 2008	1.98	1.99	1.61	1.70
462	AMEX	FIG	Mon, Dec 8, 2008	1.90	2.10	1.86	1.94
461	AMEX	FIG	Fri, Dec 5, 2008	1.97	1.97	1.66	1.76
460	AMEX	FIG	Thu, Dec 4, 2008	1.73	1.95	1.60	1.89
459	AMEX	FIG	Wed, Dec 3, 2008	2.40	2.55	1.47	1.87
458	AMEX	FIG	Tue, Dec 2, 2008	2.50	2.60	2.44	2.50
457	AMEX	FIG	Mon, Dec 1, 2008	2.90	3.00	2.23	2.50
456	AMEX	FIG	Fri, Nov 28, 2008	3.29	3.29	2.75	3.05
455	AMEX	FIG	Wed, Nov 26, 2008	2.41	3.04	2.38	3.02
454	AMEX	FIG	Tue, Nov 25, 2008	2.36	2.43	2.31	2.40
453	AMEX	FIG	Mon, Nov 24, 2008	2.21	2.56	2.09	2.41
452	AMEX	FIG	Fri, Nov 21, 2008	2.17	2.23	1.80	2.06
451	AMEX	FIG	Thu, Nov 20, 2008	2.06	2.30	1.84	2.30
450	AMEX	FIG	Wed, Nov 19, 2008	2.38	2.45	2.00	2.27
449	AMEX	FIG	Tue, Nov 18, 2008	2.67	2.67	2.22	2.35
448	AMEX	FIG	Mon, Nov 17, 2008	2.92	2.92	2.57	2.67
447	AMEX	FIG	Fri, Nov 14, 2008	3.72	3.72	2.77	2.88
446	AMEX	FIG	Thu, Nov 13, 2008	2.92	3.32	2.92	3.24
445	AMEX	FIG	Wed, Nov 12, 2008	3.27	3.29	3.07	3.24
444	AMEX	FIG	Tue, Nov 11, 2008	3.27	3.40	2.68	3.20
443	AMEX	FIG	Mon, Nov 10, 2008	3.61	3.80	3.06	3.47
442	AMEX	FIG	Fri, Nov 7, 2008	3.85	3.97	3.47	3.57
441	AMEX	FIG	Thu, Nov 6, 2008	4.07	4.18	3.68	3.69
440	AMEX	FIG	Wed, Nov 5, 2008	4.46	4.46	3.91	4.20
439	AMEX	FIG	Tue, Nov 4, 2008	4.61	5.09	4.15	4.65
438	AMEX	FIG	Mon, Nov 3, 2008	4.79	4.79	4.16	4.52
437	AMEX	FIG	Fri, Oct 31, 2008	3.39	4.90	3.14	4.90
436	AMEX	FIG	Thu, Oct 30, 2008	3.55	3.80	3.10	3.55
435	AMEX	FIG	Wed, Oct 29, 2008	2.93	3.30	2.85	3.03
434	AMEX	FIG	Tue, Oct 28, 2008	3.92	4.00	2.70	2.76
433	AMEX	FIG	Mon, Oct 27, 2008	4.11	4.13	3.40	3.60
432	AMEX	FIG	Fri, Oct 24, 2008	3.90	4.09	2.51	3.99
431	AMEX	FIG	Thu, Oct 23, 2008	4.20	4.40	3.61	3.85
430	AMEX	FIG	Wed, Oct 22, 2008	4.35	4.70	3.90	3.90
429	AMEX	FIG	Tue, Oct 21, 2008	5.12	5.25	4.49	4.71
428	AMEX	FIG	Mon, Oct 20, 2008	5.75	6.07	5.20	5.31
427	AMEX	FIG	Fri, Oct 17, 2008	5.21	5.84	4.76	5.55
426	AMEX	FIG	Thu, Oct 16, 2008	5.56	6.25	3.80	5.50
425	AMEX	FIG	Wed, Oct 15, 2008	7.49	7.49	5.15	5.27
424	AMEX	FIG	Tue, Oct 14, 2008	6.69	7.74	6.28	7.52
423	AMEX	FIG	Mon, Oct 13, 2008	4.40	6.18	4.40	5.80
422	AMEX	FIG	Fri, Oct 10, 2008	3.51	4.75	3.25	4.00
421	AMEX	FIG	Thu, Oct 9, 2008	6.21	6.39	3.67	4.02
420	AMEX	FIG	Wed, Oct 8, 2008	7.50	7.51	5.80	6.18
419	AMEX	FIG	Tue, Oct 7, 2008	7.91	8.00	7.15	7.15
418	AMEX	FIG	Mon, Oct 6, 2008	8.03	8.15	7.00	7.93
417	AMEX	FIG	Fri, Oct 3, 2008	9.77	10.13	8.40	8.40
416	AMEX	FIG	Thu, Oct 2, 2008	9.80	9.92	9.16	9.20
415	AMEX	FIG	Wed, Oct 1, 2008	10.37	10.47	9.54	9.77
414	AMEX	FIG	Tue, Sep 30, 2008	10.83	10.90	9.84	10.50
413	AMEX	FIG	Mon, Sep 29, 2008	10.53	11.00	10.00	11.00
412	AMEX	FIG	Fri, Sep 26, 2008	12.51	12.70	10.49	11.13
411	AMEX	FIG	Thu, Sep 25, 2008	13.00	13.85	12.90	13.50
410	AMEX	FIG	Wed, Sep 24, 2008	12.35	13.00	11.94	12.99
409	AMEX	FIG	Tue, Sep 23, 2008	12.80	12.80	11.79	12.15
408	AMEX	FIG	Mon, Sep 22, 2008	12.79	12.90	11.83	12.90
407	AMEX	FIG	Fri, Sep 19, 2008	12.01	12.98	10.82	12.17
406	AMEX	FIG	Thu, Sep 18, 2008	10.24	10.81	9.75	10.45
405	AMEX	FIG	Wed, Sep 17, 2008	10.50	10.51	9.94	10.35
404	AMEX	FIG	Tue, Sep 16, 2008	10.00	11.26	10.00	10.58
403	AMEX	FIG	Mon, Sep 15, 2008	9.68	10.70	9.44	10.30
402	AMEX	FIG	Fri, Sep 12, 2008	9.56	10.10	9.27	10.07
401	AMEX	FIG	Thu, Sep 11, 2008	8.71	9.89	8.51	9.75
400	AMEX	FIG	Wed, Sep 10, 2008	9.50	9.70	8.99	9.08
399	AMEX	FIG	Tue, Sep 9, 2008	9.79	9.96	9.13	9.25
398	AMEX	FIG	Mon, Sep 8, 2008	9.99	9.99	9.42	9.91
397	AMEX	FIG	Fri, Sep 5, 2008	9.56	9.64	9.11	9.29
396	AMEX	FIG	Thu, Sep 4, 2008	9.94	10.05	9.57	9.63
395	AMEX	FIG	Wed, Sep 3, 2008	10.18	10.40	10.10	10.10
394	AMEX	FIG	Tue, Sep 2, 2008	10.20	10.50	9.98	9.98
393	AMEX	FIG	Fri, Aug 29, 2008	9.93	10.31	9.93	10.05
392	AMEX	FIG	Thu, Aug 28, 2008	10.45	10.57	10.05	10.17
391	AMEX	FIG	Wed, Aug 27, 2008	10.40	10.52	10.03	10.49
390	AMEX	FIG	Tue, Aug 26, 2008	10.00	10.15	9.90	9.97
389	AMEX	FIG	Mon, Aug 25, 2008	9.78	10.20	9.75	10.00
388	AMEX	FIG	Fri, Aug 22, 2008	10.06	10.16	9.93	9.99
387	AMEX	FIG	Thu, Aug 21, 2008	9.61	10.14	9.43	9.93
386	AMEX	FIG	Wed, Aug 20, 2008	9.37	9.65	9.30	9.61
385	AMEX	FIG	Tue, Aug 19, 2008	10.03	10.11	9.36	9.54
384	AMEX	FIG	Mon, Aug 18, 2008	9.88	10.25	9.81	10.03
383	AMEX	FIG	Fri, Aug 15, 2008	10.80	10.80	9.84	9.89
382	AMEX	FIG	Thu, Aug 14, 2008	10.56	10.80	10.43	10.61
381	AMEX	FIG	Wed, Aug 13, 2008	10.05	10.82	10.03	10.65
380	AMEX	FIG	Tue, Aug 12, 2008	10.06	10.29	9.91	10.07
379	AMEX	FIG	Mon, Aug 11, 2008	10.01	10.90	10.00	10.22
378	AMEX	FIG	Fri, Aug 8, 2008	10.41	10.88	10.03	10.19
377	AMEX	FIG	Thu, Aug 7, 2008	9.91	11.06	9.91	10.32
376	AMEX	FIG	Wed, Aug 6, 2008	10.01	11.68	10.01	11.29
375	AMEX	FIG	Tue, Aug 5, 2008	11.81	11.81	9.93	10.24
374	AMEX	FIG	Mon, Aug 4, 2008	11.55	12.01	11.43	11.81
373	AMEX	FIG	Fri, Aug 1, 2008	11.99	11.99	11.42	11.51
372	AMEX	FIG	Thu, Jul 31, 2008	11.59	11.90	11.31	11.86
371	AMEX	FIG	Wed, Jul 30, 2008	11.03	11.98	10.98	11.41
370	AMEX	FIG	Tue, Jul 29, 2008	10.18	10.97	10.06	10.91
369	AMEX	FIG	Mon, Jul 28, 2008	10.31	10.42	9.90	9.99
368	AMEX	FIG	Fri, Jul 25, 2008	10.06	10.33	9.78	9.85
367	AMEX	FIG	Thu, Jul 24, 2008	11.15	11.49	9.71	9.85
366	AMEX	FIG	Wed, Jul 23, 2008	11.20	11.55	10.79	11.07
365	AMEX	FIG	Tue, Jul 22, 2008	10.61	11.01	10.22	10.99
364	AMEX	FIG	Mon, Jul 21, 2008	10.22	11.15	10.14	10.78
363	AMEX	FIG	Fri, Jul 18, 2008	9.55	10.44	9.35	10.31
362	AMEX	FIG	Thu, Jul 17, 2008	9.93	10.09	9.37	9.49
361	AMEX	FIG	Wed, Jul 16, 2008	9.49	9.85	9.14	9.59
360	AMEX	FIG	Tue, Jul 15, 2008	8.94	9.77	8.38	9.59
359	AMEX	FIG	Mon, Jul 14, 2008	9.94	10.00	9.02	9.02
358	AMEX	FIG	Fri, Jul 11, 2008	10.00	10.17	9.27	9.54
357	AMEX	FIG	Thu, Jul 10, 2008	10.61	11.05	10.06	10.23
356	AMEX	FIG	Wed, Jul 9, 2008	11.57	11.57	10.59	10.62
355	AMEX	FIG	Tue, Jul 8, 2008	10.96	11.69	10.67	11.59
354	AMEX	FIG	Mon, Jul 7, 2008	11.45	11.67	10.50	10.82
353	AMEX	FIG	Thu, Jul 3, 2008	11.52	11.62	11.18	11.45
352	AMEX	FIG	Wed, Jul 2, 2008	11.80	12.10	11.48	11.50
351	AMEX	FIG	Tue, Jul 1, 2008	12.08	12.29	11.40	11.82
350	AMEX	FIG	Mon, Jun 30, 2008	12.55	12.55	12.05	12.32
349	AMEX	FIG	Fri, Jun 27, 2008	12.90	13.00	12.36	12.65
348	AMEX	FIG	Thu, Jun 26, 2008	13.59	13.74	12.54	12.98
347	AMEX	FIG	Wed, Jun 25, 2008	13.09	13.95	13.04	13.92
346	AMEX	FIG	Tue, Jun 24, 2008	12.60	13.13	12.09	13.09
345	AMEX	FIG	Mon, Jun 23, 2008	12.57	12.62	12.27	12.60
344	AMEX	FIG	Fri, Jun 20, 2008	12.43	12.74	12.30	12.37
343	AMEX	FIG	Thu, Jun 19, 2008	12.41	12.59	12.36	12.51
342	AMEX	FIG	Wed, Jun 18, 2008	12.80	12.83	12.30	12.46
341	AMEX	FIG	Tue, Jun 17, 2008	13.76	13.76	12.80	12.90
340	AMEX	FIG	Mon, Jun 16, 2008	13.98	14.07	13.53	13.56
339	AMEX	FIG	Fri, Jun 13, 2008	13.60	14.07	13.45	14.07
338	AMEX	FIG	Thu, Jun 12, 2008	13.00	13.67	12.68	13.48
337	AMEX	FIG	Wed, Jun 11, 2008	13.36	13.36	13.12	13.25
336	AMEX	FIG	Tue, Jun 10, 2008	13.18	14.00	13.14	13.26
335	AMEX	FIG	Mon, Jun 9, 2008	13.32	13.43	12.93	13.30
334	AMEX	FIG	Fri, Jun 6, 2008	13.74	13.79	13.25	13.25
333	AMEX	FIG	Thu, Jun 5, 2008	13.86	14.00	13.81	13.94
332	AMEX	FIG	Wed, Jun 4, 2008	13.90	14.12	13.68	13.86
331	AMEX	FIG	Tue, Jun 3, 2008	14.50	14.62	13.88	13.99
330	AMEX	FIG	Mon, Jun 2, 2008	14.47	14.69	13.99	14.52
329	AMEX	FIG	Fri, May 30, 2008	14.18	14.37	14.00	14.33
328	AMEX	FIG	Thu, May 29, 2008	14.04	14.49	13.87	14.00
327	AMEX	FIG	Wed, May 28, 2008	13.85	14.09	13.85	13.97
326	AMEX	FIG	Tue, May 27, 2008	13.64	14.04	13.60	13.95
325	AMEX	FIG	Fri, May 23, 2008	13.75	13.88	13.50	13.69
324	AMEX	FIG	Thu, May 22, 2008	14.33	14.52	13.58	13.73
323	AMEX	FIG	Wed, May 21, 2008	15.19	15.19	14.42	14.42
322	AMEX	FIG	Tue, May 20, 2008	15.54	15.67	14.92	15.12
321	AMEX	FIG	Mon, May 19, 2008	14.95	15.89	14.85	15.67
320	AMEX	FIG	Fri, May 16, 2008	15.00	15.00	14.55	14.95
319	AMEX	FIG	Thu, May 15, 2008	15.07	15.34	14.72	15.09
318	AMEX	FIG	Wed, May 14, 2008	15.04	15.13	14.70	15.13
317	AMEX	FIG	Tue, May 13, 2008	14.85	15.23	14.74	14.97
316	AMEX	FIG	Mon, May 12, 2008	13.81	15.09	13.70	14.95
315	AMEX	FIG	Fri, May 9, 2008	13.66	14.13	13.47	13.66
314	AMEX	FIG	Thu, May 8, 2008	14.39	14.39	13.28	13.65
313	AMEX	FIG	Wed, May 7, 2008	15.06	15.33	14.50	14.56
312	AMEX	FIG	Tue, May 6, 2008	14.31	15.02	14.26	14.95
311	AMEX	FIG	Mon, May 5, 2008	15.05	15.10	14.34	14.51
310	AMEX	FIG	Fri, May 2, 2008	15.70	16.00	14.55	15.01
309	AMEX	FIG	Thu, May 1, 2008	14.60	15.43	14.60	15.40
308	AMEX	FIG	Wed, Apr 30, 2008	14.56	14.89	14.31	14.60
307	AMEX	FIG	Tue, Apr 29, 2008	14.53	15.18	14.29	14.45
306	AMEX	FIG	Mon, Apr 28, 2008	13.46	14.63	13.46	14.59
305	AMEX	FIG	Fri, Apr 25, 2008	13.75	13.89	13.39	13.58
304	AMEX	FIG	Thu, Apr 24, 2008	12.96	13.53	12.75	13.52
303	AMEX	FIG	Wed, Apr 23, 2008	13.00	13.08	12.52	12.93
302	AMEX	FIG	Tue, Apr 22, 2008	13.51	13.67	12.68	12.90
301	AMEX	FIG	Mon, Apr 21, 2008	13.72	13.75	13.34	13.55
300	AMEX	FIG	Fri, Apr 18, 2008	13.74	14.03	13.55	13.75
299	AMEX	FIG	Thu, Apr 17, 2008	12.66	13.41	12.46	13.36
298	AMEX	FIG	Wed, Apr 16, 2008	12.16	12.79	11.72	12.67
297	AMEX	FIG	Tue, Apr 15, 2008	12.25	12.32	11.69	11.85
296	AMEX	FIG	Mon, Apr 14, 2008	12.71	12.71	11.93	12.13
295	AMEX	FIG	Fri, Apr 11, 2008	12.72	12.90	12.55	12.60
294	AMEX	FIG	Thu, Apr 10, 2008	12.81	13.21	12.64	12.95
293	AMEX	FIG	Wed, Apr 9, 2008	13.35	13.57	12.86	13.00
292	AMEX	FIG	Tue, Apr 8, 2008	13.74	13.85	13.05	13.37
291	AMEX	FIG	Mon, Apr 7, 2008	13.50	14.72	13.22	13.79
290	AMEX	FIG	Fri, Apr 4, 2008	12.85	13.46	12.52	13.15
289	AMEX	FIG	Thu, Apr 3, 2008	12.11	12.96	12.02	12.77
288	AMEX	FIG	Wed, Apr 2, 2008	12.73	12.99	12.27	12.32
287	AMEX	FIG	Tue, Apr 1, 2008	12.45	13.00	12.37	12.80
286	AMEX	FIG	Mon, Mar 31, 2008	11.59	12.50	11.50	12.28
285	AMEX	FIG	Fri, Mar 28, 2008	12.01	12.22	11.63	11.71
284	AMEX	FIG	Thu, Mar 27, 2008	11.80	12.24	11.65	12.11
283	AMEX	FIG	Wed, Mar 26, 2008	11.55	11.90	11.12	11.81
282	AMEX	FIG	Tue, Mar 25, 2008	11.30	11.98	10.91	11.54
281	AMEX	FIG	Mon, Mar 24, 2008	11.93	11.93	10.77	11.01
280	AMEX	FIG	Thu, Mar 20, 2008	11.20	11.72	11.10	11.27
279	AMEX	FIG	Wed, Mar 19, 2008	11.01	11.84	10.72	11.23
278	AMEX	FIG	Tue, Mar 18, 2008	10.40	11.53	10.05	11.17
277	AMEX	FIG	Mon, Mar 17, 2008	11.19	11.41	9.50	10.14
276	AMEX	FIG	Fri, Mar 14, 2008	12.13	12.13	10.48	11.36
275	AMEX	FIG	Thu, Mar 13, 2008	11.24	12.37	10.90	12.13
274	AMEX	FIG	Wed, Mar 12, 2008	11.87	11.94	11.29	11.52
273	AMEX	FIG	Tue, Mar 11, 2008	11.16	12.14	10.97	11.87
272	AMEX	FIG	Mon, Mar 10, 2008	11.26	11.35	10.91	11.04
271	AMEX	FIG	Fri, Mar 7, 2008	10.99	11.52	10.54	11.37
270	AMEX	FIG	Thu, Mar 6, 2008	12.14	12.18	11.10	11.20
269	AMEX	FIG	Wed, Mar 5, 2008	12.02	12.50	11.57	12.42
268	AMEX	FIG	Tue, Mar 4, 2008	13.01	13.15	11.29	11.91
267	AMEX	FIG	Mon, Mar 3, 2008	14.00	14.00	12.82	13.06
266	AMEX	FIG	Fri, Feb 29, 2008	14.00	14.17	13.54	14.00
265	AMEX	FIG	Thu, Feb 28, 2008	14.13	14.71	13.73	14.42
264	AMEX	FIG	Wed, Feb 27, 2008	13.60	14.31	13.53	14.15
263	AMEX	FIG	Tue, Feb 26, 2008	12.84	14.11	12.83	13.75
262	AMEX	FIG	Mon, Feb 25, 2008	12.63	12.95	12.40	12.77
261	AMEX	FIG	Fri, Feb 22, 2008	12.33	12.72	12.00	12.63
260	AMEX	FIG	Thu, Feb 21, 2008	12.81	12.81	12.19	12.40
259	AMEX	FIG	Wed, Feb 20, 2008	12.58	12.75	12.20	12.58
258	AMEX	FIG	Tue, Feb 19, 2008	12.52	13.30	12.18	12.53
257	AMEX	FIG	Fri, Feb 15, 2008	12.61	12.61	11.80	12.19
256	AMEX	FIG	Thu, Feb 14, 2008	12.74	13.10	12.11	12.40
255	AMEX	FIG	Wed, Feb 13, 2008	12.97	13.19	12.63	12.82
254	AMEX	FIG	Tue, Feb 12, 2008	13.37	13.45	12.74	12.88
253	AMEX	FIG	Mon, Feb 11, 2008	13.58	13.71	12.81	13.12
252	AMEX	FIG	Fri, Feb 8, 2008	14.37	14.37	13.47	13.58
251	AMEX	FIG	Thu, Feb 7, 2008	13.46	14.50	13.46	14.44
250	AMEX	FIG	Wed, Feb 6, 2008	13.98	14.33	13.50	13.78
249	AMEX	FIG	Tue, Feb 5, 2008	14.25	14.42	13.76	13.88
248	AMEX	FIG	Mon, Feb 4, 2008	14.85	15.00	14.46	14.69
247	AMEX	FIG	Fri, Feb 1, 2008	14.71	14.93	14.35	14.80
246	AMEX	FIG	Thu, Jan 31, 2008	14.04	14.89	13.75	14.80
245	AMEX	FIG	Wed, Jan 30, 2008	14.62	14.62	13.58	14.30
244	AMEX	FIG	Tue, Jan 29, 2008	14.54	14.77	14.01	14.54
243	AMEX	FIG	Mon, Jan 28, 2008	13.45	14.51	13.36	14.51
242	AMEX	FIG	Fri, Jan 25, 2008	14.28	15.00	13.31	13.63
241	AMEX	FIG	Thu, Jan 24, 2008	13.18	14.17	12.74	14.13
240	AMEX	FIG	Wed, Jan 23, 2008	11.00	13.20	11.00	12.90
239	AMEX	FIG	Tue, Jan 22, 2008	11.00	12.36	10.53	11.40
238	AMEX	FIG	Fri, Jan 18, 2008	12.25	12.52	11.49	11.66
237	AMEX	FIG	Thu, Jan 17, 2008	12.74	12.78	11.50	11.77
236	AMEX	FIG	Wed, Jan 16, 2008	12.92	13.15	12.57	12.68
235	AMEX	FIG	Tue, Jan 15, 2008	14.09	14.09	12.96	13.19
234	AMEX	FIG	Mon, Jan 14, 2008	13.86	14.31	13.31	14.05
233	AMEX	FIG	Fri, Jan 11, 2008	14.13	14.75	13.47	13.55
232	AMEX	FIG	Thu, Jan 10, 2008	12.59	14.08	12.54	13.79
231	AMEX	FIG	Wed, Jan 9, 2008	13.18	13.31	12.47	13.11
230	AMEX	FIG	Tue, Jan 8, 2008	14.15	14.15	13.06	13.12
229	AMEX	FIG	Mon, Jan 7, 2008	14.56	14.56	13.64	13.96
228	AMEX	FIG	Fri, Jan 4, 2008	15.27	15.27	14.15	14.58
227	AMEX	FIG	Thu, Jan 3, 2008	16.31	16.58	15.33	15.39
226	AMEX	FIG	Wed, Jan 2, 2008	15.60	16.24	15.35	16.08
225	AMEX	FIG	Mon, Dec 31, 2007	15.58	15.74	15.46	15.58
224	AMEX	FIG	Fri, Dec 28, 2007	15.88	16.08	14.97	15.81
223	AMEX	FIG	Thu, Dec 27, 2007	16.29	16.49	15.80	15.82
222	AMEX	FIG	Wed, Dec 26, 2007	16.96	17.00	16.20	16.54
221	AMEX	FIG	Mon, Dec 24, 2007	16.60	17.05	16.56	16.97
220	AMEX	FIG	Fri, Dec 21, 2007	16.39	16.80	16.08	16.77
219	AMEX	FIG	Thu, Dec 20, 2007	16.44	16.67	16.06	16.07
218	AMEX	FIG	Wed, Dec 19, 2007	16.90	17.00	16.40	16.50
217	AMEX	FIG	Tue, Dec 18, 2007	17.17	17.32	16.37	16.90
216	AMEX	FIG	Mon, Dec 17, 2007	17.00	17.29	16.64	16.98
215	AMEX	FIG	Fri, Dec 14, 2007	17.00	17.18	16.58	17.05
214	AMEX	FIG	Thu, Dec 13, 2007	17.85	17.99	16.79	17.09
213	AMEX	FIG	Wed, Dec 12, 2007	18.78	18.92	17.85	17.99
212	AMEX	FIG	Tue, Dec 11, 2007	19.29	19.50	18.19	18.24
211	AMEX	FIG	Mon, Dec 10, 2007	17.95	19.43	17.95	19.16
210	AMEX	FIG	Fri, Dec 7, 2007	18.02	18.87	17.85	18.09
209	AMEX	FIG	Thu, Dec 6, 2007	18.07	18.25	17.28	18.24
208	AMEX	FIG	Wed, Dec 5, 2007	17.47	17.91	17.37	17.84
207	AMEX	FIG	Tue, Dec 4, 2007	17.91	17.91	17.23	17.46
206	AMEX	FIG	Mon, Dec 3, 2007	17.89	18.74	17.56	17.80
205	AMEX	FIG	Fri, Nov 30, 2007	17.80	19.06	17.66	18.21
204	AMEX	FIG	Thu, Nov 29, 2007	17.15	17.85	16.97	17.52
203	AMEX	FIG	Wed, Nov 28, 2007	16.65	17.79	16.36	17.25
202	AMEX	FIG	Tue, Nov 27, 2007	16.17	16.62	15.72	16.36
201	AMEX	FIG	Mon, Nov 26, 2007	16.25	16.49	15.95	16.05
200	AMEX	FIG	Fri, Nov 23, 2007	16.41	16.46	15.86	16.42
199	AMEX	FIG	Wed, Nov 21, 2007	15.85	16.50	15.68	16.06
198	AMEX	FIG	Tue, Nov 20, 2007	17.02	17.12	15.75	16.21
197	AMEX	FIG	Mon, Nov 19, 2007	17.20	17.20	16.86	17.03
196	AMEX	FIG	Fri, Nov 16, 2007	16.90	17.30	16.87	17.12
195	AMEX	FIG	Thu, Nov 15, 2007	17.30	17.82	16.73	17.01
194	AMEX	FIG	Wed, Nov 14, 2007	17.45	18.40	17.00	17.20
193	AMEX	FIG	Tue, Nov 13, 2007	16.68	18.73	16.68	17.50
192	AMEX	FIG	Mon, Nov 12, 2007	17.20	17.77	16.40	17.21
191	AMEX	FIG	Fri, Nov 9, 2007	17.79	18.13	17.10	17.41
190	AMEX	FIG	Thu, Nov 8, 2007	17.88	18.52	17.55	17.99
189	AMEX	FIG	Wed, Nov 7, 2007	17.85	18.13	17.41	17.63
188	AMEX	FIG	Tue, Nov 6, 2007	18.12	18.85	17.91	18.00
187	AMEX	FIG	Mon, Nov 5, 2007	19.15	19.50	18.01	18.14
186	AMEX	FIG	Fri, Nov 2, 2007	19.96	19.96	18.33	19.95
185	AMEX	FIG	Thu, Nov 1, 2007	21.51	21.99	18.60	19.62
184	AMEX	FIG	Wed, Oct 31, 2007	22.09	22.91	21.53	22.05
183	AMEX	FIG	Tue, Oct 30, 2007	22.40	23.04	22.20	22.26
182	AMEX	FIG	Mon, Oct 29, 2007	21.41	22.68	21.05	22.64
181	AMEX	FIG	Fri, Oct 26, 2007	21.28	21.42	20.43	21.37
180	AMEX	FIG	Thu, Oct 25, 2007	20.59	20.93	20.25	20.93
179	AMEX	FIG	Wed, Oct 24, 2007	21.20	21.33	20.50	20.70
178	AMEX	FIG	Tue, Oct 23, 2007	21.61	21.84	21.16	21.43
177	AMEX	FIG	Mon, Oct 22, 2007	20.42	21.49	20.35	21.31
176	AMEX	FIG	Fri, Oct 19, 2007	21.90	22.12	20.50	20.78
175	AMEX	FIG	Thu, Oct 18, 2007	21.95	22.13	21.50	22.13
174	AMEX	FIG	Wed, Oct 17, 2007	22.29	22.52	21.52	22.37
173	AMEX	FIG	Tue, Oct 16, 2007	21.54	22.14	20.59	22.12
172	AMEX	FIG	Mon, Oct 15, 2007	22.51	22.79	21.36	22.00
171	AMEX	FIG	Fri, Oct 12, 2007	22.76	23.11	22.30	22.51
170	AMEX	FIG	Thu, Oct 11, 2007	23.60	23.83	22.48	22.76
169	AMEX	FIG	Wed, Oct 10, 2007	23.80	24.15	23.30	23.47
168	AMEX	FIG	Tue, Oct 9, 2007	23.71	23.89	22.82	23.77
167	AMEX	FIG	Mon, Oct 8, 2007	23.66	24.73	23.31	23.45
166	AMEX	FIG	Fri, Oct 5, 2007	23.59	23.75	23.30	23.55
165	AMEX	FIG	Thu, Oct 4, 2007	22.96	23.48	22.68	23.23
164	AMEX	FIG	Wed, Oct 3, 2007	22.11	23.66	22.07	22.99
163	AMEX	FIG	Tue, Oct 2, 2007	21.77	22.47	21.55	22.09
162	AMEX	FIG	Mon, Oct 1, 2007	21.15	21.81	20.89	21.63
161	AMEX	FIG	Fri, Sep 28, 2007	21.69	22.00	21.01	21.32
160	AMEX	FIG	Thu, Sep 27, 2007	21.33	21.71	20.95	21.58
159	AMEX	FIG	Wed, Sep 26, 2007	21.10	21.52	20.23	21.12
158	AMEX	FIG	Tue, Sep 25, 2007	20.55	21.29	20.20	21.10
157	AMEX	FIG	Mon, Sep 24, 2007	20.90	21.00	20.33	20.75
156	AMEX	FIG	Fri, Sep 21, 2007	20.78	21.17	20.00	20.74
155	AMEX	FIG	Thu, Sep 20, 2007	20.70	21.25	20.36	20.67
154	AMEX	FIG	Wed, Sep 19, 2007	19.41	21.20	19.30	20.65
153	AMEX	FIG	Tue, Sep 18, 2007	18.37	19.70	18.37	18.91
152	AMEX	FIG	Mon, Sep 17, 2007	18.77	18.89	18.35	18.45
151	AMEX	FIG	Fri, Sep 14, 2007	18.10	19.69	17.97	19.07
150	AMEX	FIG	Thu, Sep 13, 2007	18.26	18.55	17.86	18.27
149	AMEX	FIG	Wed, Sep 12, 2007	18.16	18.33	17.75	18.07
148	AMEX	FIG	Tue, Sep 11, 2007	17.23	18.21	17.11	18.16
147	AMEX	FIG	Mon, Sep 10, 2007	17.24	17.32	16.75	17.07
146	AMEX	FIG	Fri, Sep 7, 2007	17.25	17.43	16.93	17.05
145	AMEX	FIG	Thu, Sep 6, 2007	17.64	17.68	17.22	17.49
144	AMEX	FIG	Wed, Sep 5, 2007	17.65	17.79	17.35	17.58
143	AMEX	FIG	Tue, Sep 4, 2007	17.61	18.27	17.42	17.70
142	AMEX	FIG	Fri, Aug 31, 2007	17.82	17.98	17.50	17.53
141	AMEX	FIG	Thu, Aug 30, 2007	17.20	17.55	17.10	17.39
140	AMEX	FIG	Wed, Aug 29, 2007	17.70	17.70	17.00	17.29
139	AMEX	FIG	Tue, Aug 28, 2007	17.80	18.00	17.27	17.40
138	AMEX	FIG	Mon, Aug 27, 2007	18.00	18.42	17.73	17.94
137	AMEX	FIG	Fri, Aug 24, 2007	17.96	18.12	17.74	17.81
136	AMEX	FIG	Thu, Aug 23, 2007	18.01	18.62	17.81	18.10
135	AMEX	FIG	Wed, Aug 22, 2007	17.61	18.47	17.60	17.92
134	AMEX	FIG	Tue, Aug 21, 2007	17.23	17.95	17.11	17.53
133	AMEX	FIG	Mon, Aug 20, 2007	17.74	17.93	16.84	17.50
132	AMEX	FIG	Fri, Aug 17, 2007	18.77	19.40	17.09	17.57
131	AMEX	FIG	Thu, Aug 16, 2007	17.02	18.23	16.05	17.84
130	AMEX	FIG	Wed, Aug 15, 2007	18.87	18.99	17.49	17.56
129	AMEX	FIG	Tue, Aug 14, 2007	19.09	19.92	18.40	19.22
128	AMEX	FIG	Mon, Aug 13, 2007	20.38	22.00	20.02	20.57
127	AMEX	FIG	Fri, Aug 10, 2007	19.19	19.37	17.61	19.10
126	AMEX	FIG	Thu, Aug 9, 2007	19.04	19.80	18.53	19.59
125	AMEX	FIG	Wed, Aug 8, 2007	20.50	21.70	19.50	20.00
124	AMEX	FIG	Tue, Aug 7, 2007	19.12	20.38	18.57	19.76
123	AMEX	FIG	Mon, Aug 6, 2007	17.70	18.87	17.21	18.87
122	AMEX	FIG	Fri, Aug 3, 2007	18.75	18.95	17.61	17.69
121	AMEX	FIG	Thu, Aug 2, 2007	18.18	19.23	18.06	19.00
120	AMEX	FIG	Wed, Aug 1, 2007	19.45	19.45	17.38	17.93
119	AMEX	FIG	Tue, Jul 31, 2007	20.19	20.19	18.50	18.97
118	AMEX	FIG	Mon, Jul 30, 2007	19.75	19.75	19.05	19.12
117	AMEX	FIG	Fri, Jul 27, 2007	19.19	20.15	18.42	19.50
116	AMEX	FIG	Thu, Jul 26, 2007	20.00	20.13	18.88	19.31
115	AMEX	FIG	Wed, Jul 25, 2007	21.66	21.97	20.44	20.68
114	AMEX	FIG	Tue, Jul 24, 2007	22.55	22.74	21.00	21.47
113	AMEX	FIG	Mon, Jul 23, 2007	22.30	22.98	22.25	22.81
112	AMEX	FIG	Fri, Jul 20, 2007	22.41	22.48	21.90	22.28
111	AMEX	FIG	Thu, Jul 19, 2007	23.01	23.42	22.04	22.59
110	AMEX	FIG	Wed, Jul 18, 2007	24.46	24.46	22.79	22.99
109	AMEX	FIG	Tue, Jul 17, 2007	23.75	23.98	23.64	23.80
108	AMEX	FIG	Mon, Jul 16, 2007	24.40	24.52	23.60	23.62
107	AMEX	FIG	Fri, Jul 13, 2007	24.65	24.65	24.30	24.40
106	AMEX	FIG	Thu, Jul 12, 2007	24.25	25.06	24.00	24.79
105	AMEX	FIG	Wed, Jul 11, 2007	23.60	24.29	23.47	24.16
104	AMEX	FIG	Tue, Jul 10, 2007	23.78	23.78	23.17	23.65
103	AMEX	FIG	Mon, Jul 9, 2007	24.50	24.69	23.40	23.61
102	AMEX	FIG	Fri, Jul 6, 2007	24.15	24.25	23.84	24.24
101	AMEX	FIG	Thu, Jul 5, 2007	23.49	24.15	23.20	24.09
100	AMEX	FIG	Tue, Jul 3, 2007	23.00	23.35	22.93	23.17
99	AMEX	FIG	Mon, Jul 2, 2007	23.82	23.83	22.85	23.02
98	AMEX	FIG	Fri, Jun 29, 2007	23.95	24.16	23.28	23.82
97	AMEX	FIG	Thu, Jun 28, 2007	24.00	25.13	23.35	24.01
96	AMEX	FIG	Wed, Jun 27, 2007	22.31	23.67	21.94	23.25
95	AMEX	FIG	Tue, Jun 26, 2007	23.20	23.36	21.90	22.30
94	AMEX	FIG	Mon, Jun 25, 2007	24.85	24.99	23.05	23.25
93	AMEX	FIG	Fri, Jun 22, 2007	26.59	26.90	24.10	24.25
92	AMEX	FIG	Thu, Jun 21, 2007	26.61	26.61	25.31	25.88
91	AMEX	FIG	Wed, Jun 20, 2007	27.70	27.70	26.21	26.52
90	AMEX	FIG	Tue, Jun 19, 2007	25.81	26.60	25.55	26.50
89	AMEX	FIG	Mon, Jun 18, 2007	24.00	25.65	23.84	25.57
88	AMEX	FIG	Fri, Jun 15, 2007	24.49	24.50	23.04	23.47
87	AMEX	FIG	Thu, Jun 14, 2007	25.58	25.80	24.96	25.11
86	AMEX	FIG	Wed, Jun 13, 2007	25.33	25.63	25.13	25.50
85	AMEX	FIG	Tue, Jun 12, 2007	25.98	25.98	25.02	25.07
84	AMEX	FIG	Mon, Jun 11, 2007	25.50	25.78	25.25	25.73
83	AMEX	FIG	Fri, Jun 8, 2007	25.83	25.90	25.26	25.44
82	AMEX	FIG	Thu, Jun 7, 2007	26.20	26.32	24.72	25.51
81	AMEX	FIG	Wed, Jun 6, 2007	27.30	27.43	26.10	26.31
80	AMEX	FIG	Tue, Jun 5, 2007	27.83	27.96	27.18	27.26
79	AMEX	FIG	Mon, Jun 4, 2007	27.57	27.91	27.33	27.76
78	AMEX	FIG	Fri, Jun 1, 2007	26.75	27.58	26.35	27.51
77	AMEX	FIG	Thu, May 31, 2007	27.05	27.24	26.69	26.80
76	AMEX	FIG	Wed, May 30, 2007	27.70	27.78	26.77	27.13
75	AMEX	FIG	Tue, May 29, 2007	27.65	28.06	27.50	27.90
74	AMEX	FIG	Fri, May 25, 2007	27.52	27.60	27.03	27.47
73	AMEX	FIG	Thu, May 24, 2007	27.75	28.23	26.78	27.30
72	AMEX	FIG	Wed, May 23, 2007	26.92	27.94	26.75	27.51
71	AMEX	FIG	Tue, May 22, 2007	27.25	27.62	26.75	26.91
70	AMEX	FIG	Mon, May 21, 2007	28.20	28.35	27.23	27.27
69	AMEX	FIG	Fri, May 18, 2007	29.07	29.22	27.58	28.01
68	AMEX	FIG	Thu, May 17, 2007	29.65	29.69	28.70	29.07
67	AMEX	FIG	Wed, May 16, 2007	28.70	29.75	28.60	29.60
66	AMEX	FIG	Tue, May 15, 2007	29.95	30.01	28.38	28.93
65	AMEX	FIG	Mon, May 14, 2007	29.90	30.29	29.82	30.23
64	AMEX	FIG	Fri, May 11, 2007	29.50	29.99	29.50	29.85
63	AMEX	FIG	Thu, May 10, 2007	29.90	30.36	29.35	29.50
62	AMEX	FIG	Wed, May 9, 2007	30.35	30.35	29.75	29.95
61	AMEX	FIG	Tue, May 8, 2007	29.57	30.24	29.00	30.07
60	AMEX	FIG	Mon, May 7, 2007	30.13	30.60	29.55	29.78
59	AMEX	FIG	Fri, May 4, 2007	30.49	30.74	29.71	30.17
58	AMEX	FIG	Thu, May 3, 2007	29.79	30.34	29.40	30.25
57	AMEX	FIG	Wed, May 2, 2007	28.93	30.12	28.75	29.54
56	AMEX	FIG	Tue, May 1, 2007	29.02	29.09	28.39	28.59
55	AMEX	FIG	Mon, Apr 30, 2007	29.18	29.54	28.66	29.01
54	AMEX	FIG	Fri, Apr 27, 2007	30.15	30.28	29.07	29.17
53	AMEX	FIG	Thu, Apr 26, 2007	30.30	30.75	29.90	30.12
52	AMEX	FIG	Wed, Apr 25, 2007	30.07	30.65	29.59	30.38
51	AMEX	FIG	Tue, Apr 24, 2007	29.53	30.15	29.15	30.00
50	AMEX	FIG	Mon, Apr 23, 2007	31.12	31.41	30.20	30.24
49	AMEX	FIG	Fri, Apr 20, 2007	33.85	34.03	31.15	31.58
48	AMEX	FIG	Thu, Apr 19, 2007	31.50	33.43	31.33	33.07
47	AMEX	FIG	Wed, Apr 18, 2007	30.96	32.32	30.50	31.96
46	AMEX	FIG	Tue, Apr 17, 2007	31.75	32.61	31.15	31.30
45	AMEX	FIG	Mon, Apr 16, 2007	29.79	31.10	29.65	30.89
44	AMEX	FIG	Fri, Apr 13, 2007	29.10	29.70	28.95	29.54
43	AMEX	FIG	Thu, Apr 12, 2007	28.75	29.36	28.40	29.10
42	AMEX	FIG	Wed, Apr 11, 2007	28.30	28.94	27.80	28.76
41	AMEX	FIG	Tue, Apr 10, 2007	28.40	28.50	27.36	28.30
40	AMEX	FIG	Mon, Apr 9, 2007	28.50	28.93	28.30	28.37
39	AMEX	FIG	Thu, Apr 5, 2007	28.20	28.66	27.91	28.25
38	AMEX	FIG	Wed, Apr 4, 2007	28.67	28.96	27.79	28.05
37	AMEX	FIG	Tue, Apr 3, 2007	29.05	29.35	28.89	28.99
36	AMEX	FIG	Mon, Apr 2, 2007	29.00	29.27	28.58	28.73
35	AMEX	FIG	Fri, Mar 30, 2007	29.50	29.72	28.53	28.68
34	AMEX	FIG	Thu, Mar 29, 2007	27.43	29.85	27.39	29.72
33	AMEX	FIG	Wed, Mar 28, 2007	27.88	27.93	26.87	27.18
32	AMEX	FIG	Tue, Mar 27, 2007	28.63	29.06	28.15	28.27
31	AMEX	FIG	Mon, Mar 26, 2007	29.09	29.10	28.06	28.38
30	AMEX	FIG	Fri, Mar 23, 2007	28.00	29.15	27.94	28.74
29	AMEX	FIG	Thu, Mar 22, 2007	28.70	28.70	27.43	27.96
28	AMEX	FIG	Wed, Mar 21, 2007	28.20	29.12	28.00	28.53
27	AMEX	FIG	Tue, Mar 20, 2007	25.61	26.90	25.59	26.82
26	AMEX	FIG	Mon, Mar 19, 2007	25.85	26.34	25.22	25.74
25	AMEX	FIG	Fri, Mar 16, 2007	26.36	26.92	25.70	25.74
24	AMEX	FIG	Thu, Mar 15, 2007	25.11	26.28	24.49	26.11
23	AMEX	FIG	Wed, Mar 14, 2007	24.00	25.79	23.50	25.14
22	AMEX	FIG	Tue, Mar 13, 2007	25.97	25.97	23.34	24.25
21	AMEX	FIG	Mon, Mar 12, 2007	27.11	27.11	25.77	25.97
20	AMEX	FIG	Fri, Mar 9, 2007	28.43	28.63	26.38	26.89
19	AMEX	FIG	Thu, Mar 8, 2007	27.99	28.80	27.77	28.08
18	AMEX	FIG	Wed, Mar 7, 2007	27.80	27.90	27.40	27.50
17	AMEX	FIG	Tue, Mar 6, 2007	27.40	28.01	27.05	27.80
16	AMEX	FIG	Mon, Mar 5, 2007	27.30	27.30	26.48	26.75
15	AMEX	FIG	Fri, Mar 2, 2007	28.59	29.00	27.16	27.75
14	AMEX	FIG	Thu, Mar 1, 2007	29.50	29.65	28.70	29.07
13	AMEX	FIG	Wed, Feb 28, 2007	30.10	30.68	29.32	30.17
12	AMEX	FIG	Tue, Feb 27, 2007	30.08	30.40	29.05	30.13
11	AMEX	FIG	Mon, Feb 26, 2007	29.93	31.89	29.75	31.34
10	AMEX	FIG	Fri, Feb 23, 2007	28.92	29.81	28.71	29.68
9	AMEX	FIG	Thu, Feb 22, 2007	28.59	28.89	28.30	28.66
8	AMEX	FIG	Wed, Feb 21, 2007	28.44	29.30	28.05	28.35
7	AMEX	FIG	Tue, Feb 20, 2007	28.01	28.95	27.10	28.19
6	AMEX	FIG	Fri, Feb 16, 2007	28.50	28.50	27.74	27.95
5	AMEX	FIG	Thu, Feb 15, 2007	29.00	29.09	28.39	28.52
4	AMEX	FIG	Wed, Feb 14, 2007	29.15	29.47	28.01	29.44
3	AMEX	FIG	Tue, Feb 13, 2007	30.25	30.74	28.67	28.90
2	AMEX	FIG	Mon, Feb 12, 2007	30.57	31.55	28.31	30.25
1	AMEX	FIG	Fri, Feb 9, 2007	35.00	37.00	30.30	31.00
#	Exchange	Symbol	Date	Open	High	Low	Close

Simplify Exchange Traded Funds Simplify Macro Strategy ETF AMEX:FIG 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