Foot Locker Inc NYSE:FL Historical Prices

Below are the 5268 trading days of historical prices for FL.

#	Exchange	Symbol	Date	Open	High	Low	Close
5268	NYSE	FL	Mon, Mar 4, 2024	34.79	34.79	34.79	34.79
5267	NYSE	FL	Fri, Mar 1, 2024	34.48	34.69	33.96	34.60
5266	NYSE	FL	Thu, Feb 29, 2024	34.36	34.89	33.91	34.43
5265	NYSE	FL	Wed, Feb 28, 2024	34.21	34.78	33.72	34.10
5264	NYSE	FL	Tue, Feb 27, 2024	34.02	34.99	33.50	34.76
5263	NYSE	FL	Mon, Feb 26, 2024	34.67	34.97	33.95	34.05
5262	NYSE	FL	Fri, Feb 23, 2024	34.14	35.60	34.10	35.15
5261	NYSE	FL	Thu, Feb 22, 2024	33.31	34.35	33.31	34.10
5260	NYSE	FL	Wed, Feb 21, 2024	32.45	33.37	32.12	33.33
5259	NYSE	FL	Tue, Feb 20, 2024	30.67	32.57	30.44	32.53
5258	NYSE	FL	Fri, Feb 16, 2024	30.70	31.39	30.26	30.87
5257	NYSE	FL	Thu, Feb 15, 2024	30.34	31.65	30.04	31.21
5256	NYSE	FL	Wed, Feb 14, 2024	30.73	30.87	29.64	30.02
5255	NYSE	FL	Tue, Feb 13, 2024	29.47	30.65	29.00	30.13
5254	NYSE	FL	Mon, Feb 12, 2024	29.61	31.09	29.48	31.02
5253	NYSE	FL	Fri, Feb 9, 2024	29.10	29.63	28.92	29.36
5252	NYSE	FL	Thu, Feb 8, 2024	28.66	29.39	28.64	29.15
5251	NYSE	FL	Wed, Feb 7, 2024	28.97	28.97	28.23	28.50
5250	NYSE	FL	Tue, Feb 6, 2024	28.16	29.02	27.79	28.91
5249	NYSE	FL	Mon, Feb 5, 2024	29.01	29.06	27.75	28.24
5248	NYSE	FL	Fri, Feb 2, 2024	29.27	30.00	28.90	29.51
5247	NYSE	FL	Thu, Feb 1, 2024	28.45	29.92	28.40	29.90
5246	NYSE	FL	Wed, Jan 31, 2024	29.25	29.25	28.03	28.16
5245	NYSE	FL	Tue, Jan 30, 2024	28.88	29.51	28.85	29.47
5244	NYSE	FL	Mon, Jan 29, 2024	28.69	29.22	28.45	29.17
5243	NYSE	FL	Fri, Jan 26, 2024	29.04	29.12	28.69	28.82
5242	NYSE	FL	Thu, Jan 25, 2024	28.89	29.37	28.58	28.90
5241	NYSE	FL	Wed, Jan 24, 2024	28.96	28.96	28.12	28.43
5240	NYSE	FL	Tue, Jan 23, 2024	28.81	28.98	28.11	28.64
5239	NYSE	FL	Mon, Jan 22, 2024	26.60	28.33	26.46	28.25
5238	NYSE	FL	Fri, Jan 19, 2024	26.95	26.95	25.92	26.39
5237	NYSE	FL	Thu, Jan 18, 2024	27.76	27.87	26.32	26.94
5236	NYSE	FL	Wed, Jan 17, 2024	26.76	27.68	26.58	27.53
5235	NYSE	FL	Tue, Jan 16, 2024	27.77	27.91	26.88	27.04
5234	NYSE	FL	Fri, Jan 12, 2024	29.54	29.60	28.48	28.57
5233	NYSE	FL	Thu, Jan 11, 2024	29.85	29.88	29.05	29.30
5232	NYSE	FL	Wed, Jan 10, 2024	30.01	30.56	29.71	30.16
5231	NYSE	FL	Tue, Jan 9, 2024	29.64	30.23	29.41	30.07
5230	NYSE	FL	Mon, Jan 8, 2024	29.24	30.09	28.77	30.01
5229	NYSE	FL	Fri, Jan 5, 2024	28.47	29.99	28.41	29.12
5228	NYSE	FL	Thu, Jan 4, 2024	28.89	28.89	28.18	28.43
5227	NYSE	FL	Wed, Jan 3, 2024	30.18	30.21	29.08	29.10
5226	NYSE	FL	Tue, Jan 2, 2024	30.85	31.73	30.51	30.87
5225	NYSE	FL	Fri, Dec 29, 2023	31.16	31.55	30.83	31.15
5224	NYSE	FL	Thu, Dec 28, 2023	31.34	31.64	31.03	31.25
5223	NYSE	FL	Wed, Dec 27, 2023	31.24	31.44	30.89	31.36
5222	NYSE	FL	Tue, Dec 26, 2023	31.25	31.28	30.78	30.96
5221	NYSE	FL	Fri, Dec 22, 2023	29.45	31.55	29.07	31.03
5220	NYSE	FL	Thu, Dec 21, 2023	32.26	32.84	32.12	32.30
5219	NYSE	FL	Wed, Dec 20, 2023	31.23	32.42	31.10	31.70
5218	NYSE	FL	Tue, Dec 19, 2023	29.76	31.53	29.76	31.42
5217	NYSE	FL	Mon, Dec 18, 2023	30.61	30.95	29.18	29.53
5216	NYSE	FL	Fri, Dec 15, 2023	31.27	31.38	30.10	30.48
5215	NYSE	FL	Thu, Dec 14, 2023	30.61	31.45	30.12	31.38
5214	NYSE	FL	Wed, Dec 13, 2023	27.74	28.72	27.14	28.53
5213	NYSE	FL	Tue, Dec 12, 2023	27.77	27.91	27.37	27.41
5212	NYSE	FL	Mon, Dec 11, 2023	28.20	28.51	27.75	27.99
5211	NYSE	FL	Fri, Dec 8, 2023	28.40	28.44	27.88	28.19
5210	NYSE	FL	Thu, Dec 7, 2023	28.25	28.52	28.05	28.35
5209	NYSE	FL	Wed, Dec 6, 2023	28.72	29.01	28.04	28.26
5208	NYSE	FL	Tue, Dec 5, 2023	29.46	29.52	28.43	28.49
5207	NYSE	FL	Mon, Dec 4, 2023	29.50	30.33	29.07	29.87
5206	NYSE	FL	Fri, Dec 1, 2023	27.03	29.72	27.03	29.71
5205	NYSE	FL	Thu, Nov 30, 2023	28.00	28.03	26.69	26.93
5204	NYSE	FL	Wed, Nov 29, 2023	27.41	28.96	27.06	27.67
5203	NYSE	FL	Tue, Nov 28, 2023	22.94	23.95	22.54	23.84
5202	NYSE	FL	Mon, Nov 27, 2023	22.28	23.34	22.22	23.11
5201	NYSE	FL	Fri, Nov 24, 2023	22.98	23.34	22.51	23.32
5200	NYSE	FL	Wed, Nov 22, 2023	22.52	22.67	22.13	22.49
5199	NYSE	FL	Tue, Nov 21, 2023	22.88	23.24	22.51	22.87
5198	NYSE	FL	Mon, Nov 20, 2023	21.91	23.45	21.91	23.27
5197	NYSE	FL	Fri, Nov 17, 2023	21.41	22.31	21.24	22.17
5196	NYSE	FL	Thu, Nov 16, 2023	21.78	21.81	20.62	20.83
5195	NYSE	FL	Wed, Nov 15, 2023	21.17	22.18	21.17	22.00
5194	NYSE	FL	Tue, Nov 14, 2023	20.32	21.26	20.08	20.79
5193	NYSE	FL	Mon, Nov 13, 2023	20.22	20.57	19.84	19.87
5192	NYSE	FL	Fri, Nov 10, 2023	20.41	20.64	19.44	20.45
5191	NYSE	FL	Thu, Nov 9, 2023	21.04	21.18	20.25	20.35
5190	NYSE	FL	Wed, Nov 8, 2023	21.49	21.94	20.82	20.93
5189	NYSE	FL	Tue, Nov 7, 2023	21.94	22.19	21.55	21.61
5188	NYSE	FL	Mon, Nov 6, 2023	22.59	22.81	21.73	22.17
5187	NYSE	FL	Fri, Nov 3, 2023	22.49	23.29	22.47	22.90
5186	NYSE	FL	Thu, Nov 2, 2023	21.81	22.39	21.71	22.11
5185	NYSE	FL	Wed, Nov 1, 2023	20.94	21.24	20.15	21.20
5184	NYSE	FL	Tue, Oct 31, 2023	20.46	21.25	20.40	20.99
5183	NYSE	FL	Mon, Oct 30, 2023	19.78	20.84	19.72	20.55
5182	NYSE	FL	Fri, Oct 27, 2023	20.51	20.88	19.55	19.60
5181	NYSE	FL	Thu, Oct 26, 2023	20.51	20.78	20.04	20.38
5180	NYSE	FL	Wed, Oct 25, 2023	20.32	20.62	20.08	20.19
5179	NYSE	FL	Tue, Oct 24, 2023	20.00	21.09	19.84	20.31
5178	NYSE	FL	Mon, Oct 23, 2023	21.47	21.59	20.45	20.51
5177	NYSE	FL	Fri, Oct 20, 2023	21.89	22.09	21.38	21.66
5176	NYSE	FL	Thu, Oct 19, 2023	20.60	22.33	20.60	21.84
5175	NYSE	FL	Wed, Oct 18, 2023	21.77	22.08	21.49	21.94
5174	NYSE	FL	Tue, Oct 17, 2023	21.60	22.71	21.51	21.97
5173	NYSE	FL	Mon, Oct 16, 2023	21.07	21.92	21.02	21.80
5172	NYSE	FL	Fri, Oct 13, 2023	20.88	21.21	20.62	20.86
5171	NYSE	FL	Thu, Oct 12, 2023	20.66	21.09	20.45	20.85
5170	NYSE	FL	Wed, Oct 11, 2023	20.72	21.27	20.72	20.58
5169	NYSE	FL	Tue, Oct 10, 2023	20.71	21.34	20.64	21.05
5168	NYSE	FL	Mon, Oct 9, 2023	19.55	20.75	19.52	20.71
5167	NYSE	FL	Fri, Oct 6, 2023	18.95	19.88	18.85	19.79
5166	NYSE	FL	Thu, Oct 5, 2023	18.12	19.07	18.08	19.03
5165	NYSE	FL	Wed, Oct 4, 2023	18.11	18.65	18.06	18.53
5164	NYSE	FL	Tue, Oct 3, 2023	18.03	18.25	17.66	18.07
5163	NYSE	FL	Mon, Oct 2, 2023	17.35	18.39	17.19	18.32
5162	NYSE	FL	Fri, Sep 29, 2023	17.43	17.74	17.16	17.35
5161	NYSE	FL	Thu, Sep 28, 2023	16.87	17.20	16.73	16.96
5160	NYSE	FL	Wed, Sep 27, 2023	17.10	17.18	16.79	16.85
5159	NYSE	FL	Tue, Sep 26, 2023	17.40	17.79	16.91	16.97
5158	NYSE	FL	Mon, Sep 25, 2023	16.71	17.79	16.68	17.44
5157	NYSE	FL	Fri, Sep 22, 2023	18.05	18.20	17.76	17.76
5156	NYSE	FL	Thu, Sep 21, 2023	18.19	18.30	17.87	18.03
5155	NYSE	FL	Wed, Sep 20, 2023	18.40	18.53	17.88	17.89
5154	NYSE	FL	Tue, Sep 19, 2023	17.94	18.25	17.89	18.15
5153	NYSE	FL	Mon, Sep 18, 2023	18.00	18.15	17.72	17.87
5152	NYSE	FL	Fri, Sep 15, 2023	18.31	18.68	18.22	18.31
5151	NYSE	FL	Thu, Sep 14, 2023	17.47	18.55	17.47	18.49
5150	NYSE	FL	Wed, Sep 13, 2023	17.73	17.82	17.26	17.37
5149	NYSE	FL	Tue, Sep 12, 2023	17.81	17.81	17.33	17.40
5148	NYSE	FL	Mon, Sep 11, 2023	18.47	18.68	17.68	17.71
5147	NYSE	FL	Fri, Sep 8, 2023	18.43	18.49	17.99	18.14
5146	NYSE	FL	Thu, Sep 7, 2023	18.65	18.83	18.51	18.57
5145	NYSE	FL	Wed, Sep 6, 2023	18.98	19.10	18.44	18.88
5144	NYSE	FL	Tue, Sep 5, 2023	19.73	19.94	18.82	18.84
5143	NYSE	FL	Fri, Sep 1, 2023	19.66	20.14	19.40	19.87
5142	NYSE	FL	Thu, Aug 31, 2023	18.62	19.85	18.47	19.62
5141	NYSE	FL	Wed, Aug 30, 2023	18.18	18.65	17.88	18.55
5140	NYSE	FL	Tue, Aug 29, 2023	18.72	18.77	18.02	18.32
5139	NYSE	FL	Mon, Aug 28, 2023	17.38	18.57	17.33	18.52
5138	NYSE	FL	Fri, Aug 25, 2023	17.50	17.69	16.85	17.21
5137	NYSE	FL	Thu, Aug 24, 2023	16.61	18.16	16.60	17.46
5136	NYSE	FL	Wed, Aug 23, 2023	15.90	16.69	14.84	16.64
5135	NYSE	FL	Tue, Aug 22, 2023	23.67	24.01	23.17	23.20
5134	NYSE	FL	Mon, Aug 21, 2023	25.35	25.55	24.26	24.37
5133	NYSE	FL	Fri, Aug 18, 2023	24.92	25.55	24.86	25.27
5132	NYSE	FL	Thu, Aug 17, 2023	25.18	25.46	24.94	25.12
5131	NYSE	FL	Wed, Aug 16, 2023	25.50	25.76	25.08	25.26
5130	NYSE	FL	Tue, Aug 15, 2023	25.12	25.53	24.91	25.47
5129	NYSE	FL	Mon, Aug 14, 2023	25.25	25.65	25.13	25.62
5128	NYSE	FL	Fri, Aug 11, 2023	25.46	25.77	25.26	25.36
5127	NYSE	FL	Thu, Aug 10, 2023	25.96	26.50	25.31	25.36
5126	NYSE	FL	Wed, Aug 9, 2023	26.03	26.46	25.65	25.71
5125	NYSE	FL	Tue, Aug 8, 2023	25.58	26.26	25.23	26.19
5124	NYSE	FL	Mon, Aug 7, 2023	25.96	26.17	25.73	26.04
5123	NYSE	FL	Fri, Aug 4, 2023	25.99	26.08	25.50	25.88
5122	NYSE	FL	Thu, Aug 3, 2023	25.60	25.90	25.13	25.78
5121	NYSE	FL	Wed, Aug 2, 2023	25.98	26.07	25.30	25.68
5120	NYSE	FL	Tue, Aug 1, 2023	26.69	26.72	26.11	26.15
5119	NYSE	FL	Mon, Jul 31, 2023	26.40	26.89	26.34	26.87
5118	NYSE	FL	Fri, Jul 28, 2023	25.62	26.40	25.62	26.27
5117	NYSE	FL	Thu, Jul 27, 2023	25.91	26.06	25.18	25.34
5116	NYSE	FL	Wed, Jul 26, 2023	25.47	26.01	25.44	25.82
5115	NYSE	FL	Tue, Jul 25, 2023	25.57	25.59	25.21	25.26
5114	NYSE	FL	Mon, Jul 24, 2023	25.40	25.88	25.36	25.51
5113	NYSE	FL	Fri, Jul 21, 2023	25.94	25.99	25.25	25.31
5112	NYSE	FL	Thu, Jul 20, 2023	26.26	26.26	25.58	25.74
5111	NYSE	FL	Wed, Jul 19, 2023	26.15	26.29	25.84	26.12
5110	NYSE	FL	Tue, Jul 18, 2023	25.49	26.05	25.25	26.00
5109	NYSE	FL	Mon, Jul 17, 2023	25.33	25.54	24.88	25.33
5108	NYSE	FL	Fri, Jul 14, 2023	25.60	25.60	25.03	25.36
5107	NYSE	FL	Thu, Jul 13, 2023	25.72	25.80	25.39	25.61
5106	NYSE	FL	Wed, Jul 12, 2023	26.88	27.00	25.87	25.48
5105	NYSE	FL	Tue, Jul 11, 2023	26.25	26.77	26.25	26.70
5104	NYSE	FL	Mon, Jul 10, 2023	25.75	26.38	25.71	26.21
5103	NYSE	FL	Fri, Jul 7, 2023	25.91	26.18	25.62	25.66
5102	NYSE	FL	Thu, Jul 6, 2023	25.82	25.97	25.54	25.86
5101	NYSE	FL	Wed, Jul 5, 2023	26.60	26.60	26.01	26.02
5100	NYSE	FL	Mon, Jul 3, 2023	27.37	27.69	26.58	26.59
5099	NYSE	FL	Fri, Jun 30, 2023	27.12	27.21	26.36	27.11
5098	NYSE	FL	Thu, Jun 29, 2023	26.59	27.02	26.48	26.95
5097	NYSE	FL	Wed, Jun 28, 2023	26.48	26.48	26.01	26.35
5096	NYSE	FL	Tue, Jun 27, 2023	26.22	26.97	25.98	26.54
5095	NYSE	FL	Mon, Jun 26, 2023	25.94	26.79	25.94	26.26
5094	NYSE	FL	Fri, Jun 23, 2023	26.12	26.42	25.70	25.93
5093	NYSE	FL	Thu, Jun 22, 2023	26.72	26.81	26.37	26.48
5092	NYSE	FL	Wed, Jun 21, 2023	26.59	26.78	26.32	26.63
5091	NYSE	FL	Tue, Jun 20, 2023	27.14	27.15	26.54	26.59
5090	NYSE	FL	Fri, Jun 16, 2023	28.00	28.01	27.08	27.21
5089	NYSE	FL	Thu, Jun 15, 2023	27.06	27.81	27.03	27.78
5088	NYSE	FL	Wed, Jun 14, 2023	26.95	27.42	26.73	27.22
5087	NYSE	FL	Tue, Jun 13, 2023	26.80	27.08	26.50	26.80
5086	NYSE	FL	Mon, Jun 12, 2023	25.91	26.77	25.72	26.74
5085	NYSE	FL	Fri, Jun 9, 2023	26.62	26.71	25.69	25.84
5084	NYSE	FL	Thu, Jun 8, 2023	26.62	26.73	26.03	26.51
5083	NYSE	FL	Wed, Jun 7, 2023	25.27	26.77	25.26	26.68
5082	NYSE	FL	Tue, Jun 6, 2023	24.50	25.79	24.44	25.18
5081	NYSE	FL	Mon, Jun 5, 2023	25.60	25.75	24.59	25.89
5080	NYSE	FL	Fri, Jun 2, 2023	25.49	25.98	24.99	25.89
5079	NYSE	FL	Thu, Jun 1, 2023	25.00	25.41	24.76	24.79
5078	NYSE	FL	Wed, May 31, 2023	25.75	25.96	25.19	25.32
5077	NYSE	FL	Tue, May 30, 2023	26.39	26.53	25.67	26.03
5076	NYSE	FL	Fri, May 26, 2023	25.66	26.52	25.57	26.27
5075	NYSE	FL	Thu, May 25, 2023	25.84	26.25	25.38	25.82
5074	NYSE	FL	Wed, May 24, 2023	27.23	27.69	26.12	26.16
5073	NYSE	FL	Tue, May 23, 2023	27.42	28.58	27.05	27.11
5072	NYSE	FL	Mon, May 22, 2023	29.15	29.70	27.26	27.63
5071	NYSE	FL	Fri, May 19, 2023	30.65	31.96	29.88	30.21
5070	NYSE	FL	Thu, May 18, 2023	41.59	42.19	40.67	41.52
5069	NYSE	FL	Wed, May 17, 2023	39.40	41.58	39.00	41.56
5068	NYSE	FL	Tue, May 16, 2023	39.59	39.97	39.09	39.10
5067	NYSE	FL	Mon, May 15, 2023	39.31	40.23	39.20	40.00
5066	NYSE	FL	Fri, May 12, 2023	38.86	39.25	38.28	39.23
5065	NYSE	FL	Thu, May 11, 2023	38.70	39.21	38.31	38.63
5064	NYSE	FL	Wed, May 10, 2023	40.44	40.49	38.17	38.84
5063	NYSE	FL	Tue, May 9, 2023	39.58	40.18	38.57	39.93
5062	NYSE	FL	Mon, May 8, 2023	41.10	41.22	39.84	39.87
5061	NYSE	FL	Fri, May 5, 2023	40.20	41.44	40.05	41.08
5060	NYSE	FL	Thu, May 4, 2023	40.40	40.50	38.94	39.37
5059	NYSE	FL	Wed, May 3, 2023	40.88	41.83	40.61	40.73
5058	NYSE	FL	Tue, May 2, 2023	41.58	41.58	39.73	40.88
5057	NYSE	FL	Mon, May 1, 2023	42.11	42.79	41.70	42.09
5056	NYSE	FL	Fri, Apr 28, 2023	41.76	42.30	41.62	41.99
5055	NYSE	FL	Thu, Apr 27, 2023	41.50	41.81	40.58	41.79
5054	NYSE	FL	Wed, Apr 26, 2023	41.17	41.69	40.90	41.22
5053	NYSE	FL	Tue, Apr 25, 2023	41.50	41.66	40.45	40.69
5052	NYSE	FL	Mon, Apr 24, 2023	41.10	41.92	40.36	41.90
5051	NYSE	FL	Fri, Apr 21, 2023	41.71	41.80	41.14	41.18
5050	NYSE	FL	Thu, Apr 20, 2023	41.14	42.14	41.10	41.75
5049	NYSE	FL	Wed, Apr 19, 2023	41.08	41.43	40.42	41.34
5048	NYSE	FL	Tue, Apr 18, 2023	40.57	41.53	40.39	41.24
5047	NYSE	FL	Mon, Apr 17, 2023	39.84	40.61	39.70	40.54
5046	NYSE	FL	Fri, Apr 14, 2023	39.80	40.61	39.29	39.80
5045	NYSE	FL	Thu, Apr 13, 2023	39.60	40.06	39.05	39.68
5044	NYSE	FL	Wed, Apr 12, 2023	41.42	41.94	40.17	39.83
5043	NYSE	FL	Tue, Apr 11, 2023	40.78	41.54	40.67	41.22
5042	NYSE	FL	Mon, Apr 10, 2023	40.21	41.46	40.21	40.54
5041	NYSE	FL	Thu, Apr 6, 2023	40.26	40.90	39.94	40.43
5040	NYSE	FL	Wed, Apr 5, 2023	41.12	41.33	40.53	40.72
5039	NYSE	FL	Tue, Apr 4, 2023	41.87	42.06	40.59	41.25
5038	NYSE	FL	Mon, Apr 3, 2023	39.95	41.47	39.51	41.42
5037	NYSE	FL	Fri, Mar 31, 2023	39.70	40.10	39.31	39.69
5036	NYSE	FL	Thu, Mar 30, 2023	40.39	41.07	38.86	39.48
5035	NYSE	FL	Wed, Mar 29, 2023	39.54	40.11	39.30	39.98
5034	NYSE	FL	Tue, Mar 28, 2023	38.76	40.27	38.76	40.03
5033	NYSE	FL	Mon, Mar 27, 2023	38.75	39.44	38.00	38.94
5032	NYSE	FL	Fri, Mar 24, 2023	37.30	38.12	36.68	37.98
5031	NYSE	FL	Thu, Mar 23, 2023	39.28	39.88	37.33	37.73
5030	NYSE	FL	Wed, Mar 22, 2023	42.30	42.48	38.98	39.08
5029	NYSE	FL	Tue, Mar 21, 2023	41.50	42.99	40.44	42.68
5028	NYSE	FL	Mon, Mar 20, 2023	46.10	47.00	39.34	39.86
5027	NYSE	FL	Fri, Mar 17, 2023	42.27	42.83	41.63	42.26
5026	NYSE	FL	Thu, Mar 16, 2023	41.75	43.64	41.21	42.70
5025	NYSE	FL	Wed, Mar 15, 2023	39.50	41.07	39.04	41.04
5024	NYSE	FL	Tue, Mar 14, 2023	40.96	42.05	40.64	40.95
5023	NYSE	FL	Mon, Mar 13, 2023	41.86	42.08	39.95	40.02
5022	NYSE	FL	Fri, Mar 10, 2023	43.59	44.09	42.76	42.88
5021	NYSE	FL	Thu, Mar 9, 2023	44.13	44.37	43.69	44.06
5020	NYSE	FL	Wed, Mar 8, 2023	43.40	44.39	43.06	44.32
5019	NYSE	FL	Tue, Mar 7, 2023	43.95	44.53	43.18	43.24
5018	NYSE	FL	Mon, Mar 6, 2023	44.65	45.13	43.35	43.57
5017	NYSE	FL	Fri, Mar 3, 2023	44.12	44.86	43.87	44.66
5016	NYSE	FL	Thu, Mar 2, 2023	43.15	44.15	42.88	44.00
5015	NYSE	FL	Wed, Mar 1, 2023	43.28	43.95	42.91	43.16
5014	NYSE	FL	Tue, Feb 28, 2023	43.20	44.43	43.20	43.72
5013	NYSE	FL	Mon, Feb 27, 2023	43.33	44.21	43.18	43.28
5012	NYSE	FL	Fri, Feb 24, 2023	42.15	43.19	41.63	42.90
5011	NYSE	FL	Thu, Feb 23, 2023	42.90	43.03	42.35	42.79
5010	NYSE	FL	Wed, Feb 22, 2023	42.56	43.17	42.18	42.84
5009	NYSE	FL	Tue, Feb 21, 2023	43.55	43.95	42.51	42.84
5008	NYSE	FL	Fri, Feb 17, 2023	44.53	44.57	43.60	44.19
5007	NYSE	FL	Thu, Feb 16, 2023	44.17	45.18	43.93	44.42
5006	NYSE	FL	Wed, Feb 15, 2023	43.94	44.72	43.45	44.62
5005	NYSE	FL	Tue, Feb 14, 2023	44.50	45.33	43.85	44.45
5004	NYSE	FL	Mon, Feb 13, 2023	44.76	45.12	44.17	45.06
5003	NYSE	FL	Fri, Feb 10, 2023	44.21	44.90	43.62	44.82
5002	NYSE	FL	Thu, Feb 9, 2023	45.39	45.81	44.33	44.60
5001	NYSE	FL	Wed, Feb 8, 2023	45.62	45.73	44.83	45.30
5000	NYSE	FL	Tue, Feb 7, 2023	45.43	46.20	44.92	46.07
4999	NYSE	FL	Mon, Feb 6, 2023	45.72	46.29	44.97	45.61
4998	NYSE	FL	Fri, Feb 3, 2023	46.04	47.22	45.97	46.39
4997	NYSE	FL	Thu, Feb 2, 2023	45.58	47.12	45.51	46.54
4996	NYSE	FL	Wed, Feb 1, 2023	45.00	45.66	44.16	45.24
4995	NYSE	FL	Tue, Jan 31, 2023	42.70	43.52	42.40	43.51
4994	NYSE	FL	Mon, Jan 30, 2023	43.38	43.70	42.38	42.44
4993	NYSE	FL	Fri, Jan 27, 2023	43.40	44.11	42.96	43.98
4992	NYSE	FL	Thu, Jan 26, 2023	41.26	43.34	41.00	43.30
4991	NYSE	FL	Wed, Jan 25, 2023	39.18	40.78	38.94	40.71
4990	NYSE	FL	Tue, Jan 24, 2023	38.65	39.90	38.12	39.36
4989	NYSE	FL	Mon, Jan 23, 2023	37.70	38.93	37.52	38.92
4988	NYSE	FL	Fri, Jan 20, 2023	37.27	38.03	36.88	37.64
4987	NYSE	FL	Thu, Jan 19, 2023	37.96	38.20	37.05	37.24
4986	NYSE	FL	Wed, Jan 18, 2023	39.06	39.92	38.27	38.41
4985	NYSE	FL	Tue, Jan 17, 2023	38.91	39.01	38.05	38.46
4984	NYSE	FL	Fri, Jan 13, 2023	38.83	39.38	38.47	39.19
4983	NYSE	FL	Thu, Jan 12, 2023	39.65	39.81	39.28	39.41
4982	NYSE	FL	Wed, Jan 11, 2023	40.44	40.66	39.71	39.52
4981	NYSE	FL	Tue, Jan 10, 2023	39.25	39.82	38.62	39.81
4980	NYSE	FL	Mon, Jan 9, 2023	39.28	39.68	38.92	38.92
4979	NYSE	FL	Fri, Jan 6, 2023	38.51	39.83	38.51	39.61
4978	NYSE	FL	Thu, Jan 5, 2023	37.73	38.51	37.00	38.21
4977	NYSE	FL	Wed, Jan 4, 2023	37.40	38.83	37.24	38.43
4976	NYSE	FL	Tue, Jan 3, 2023	37.86	37.97	37.01	37.05
4975	NYSE	FL	Fri, Dec 30, 2022	36.85	38.25	36.53	37.79
4974	NYSE	FL	Thu, Dec 29, 2022	36.73	37.60	36.51	37.25
4973	NYSE	FL	Wed, Dec 28, 2022	37.08	37.08	35.56	36.35
4972	NYSE	FL	Tue, Dec 27, 2022	35.56	37.01	35.34	37.00
4971	NYSE	FL	Fri, Dec 23, 2022	34.63	35.41	34.40	35.40
4970	NYSE	FL	Thu, Dec 22, 2022	35.19	35.38	33.88	34.78
4969	NYSE	FL	Wed, Dec 21, 2022	34.50	36.03	34.34	36.00
4968	NYSE	FL	Tue, Dec 20, 2022	33.73	33.73	32.76	32.83
4967	NYSE	FL	Mon, Dec 19, 2022	34.26	34.34	33.62	33.82
4966	NYSE	FL	Fri, Dec 16, 2022	34.58	35.40	34.16	34.19
4965	NYSE	FL	Thu, Dec 15, 2022	35.97	35.97	34.54	35.01
4964	NYSE	FL	Wed, Dec 14, 2022	36.66	36.90	35.64	36.41
4963	NYSE	FL	Tue, Dec 13, 2022	38.66	38.90	36.66	36.82
4962	NYSE	FL	Mon, Dec 12, 2022	37.94	38.37	37.49	37.55
4961	NYSE	FL	Fri, Dec 9, 2022	38.54	38.69	37.88	37.93
4960	NYSE	FL	Thu, Dec 8, 2022	39.04	39.62	38.81	39.04
4959	NYSE	FL	Wed, Dec 7, 2022	38.00	39.28	37.99	38.88
4958	NYSE	FL	Tue, Dec 6, 2022	39.40	39.85	38.04	38.47
4957	NYSE	FL	Mon, Dec 5, 2022	39.70	39.72	39.03	39.19
4956	NYSE	FL	Fri, Dec 2, 2022	39.19	40.20	38.96	40.04
4955	NYSE	FL	Thu, Dec 1, 2022	39.49	39.97	38.77	39.17
4954	NYSE	FL	Wed, Nov 30, 2022	39.64	39.86	39.06	39.80
4953	NYSE	FL	Tue, Nov 29, 2022	38.79	39.80	38.36	39.68
4952	NYSE	FL	Mon, Nov 28, 2022	38.55	39.08	37.81	38.65
4951	NYSE	FL	Fri, Nov 25, 2022	37.64	38.92	37.64	38.92
4950	NYSE	FL	Wed, Nov 23, 2022	35.99	37.57	35.99	37.53
4949	NYSE	FL	Tue, Nov 22, 2022	37.43	37.59	35.42	36.10
4948	NYSE	FL	Mon, Nov 21, 2022	35.53	37.26	34.71	37.14
4947	NYSE	FL	Fri, Nov 18, 2022	38.25	38.93	34.81	35.88
4946	NYSE	FL	Thu, Nov 17, 2022	31.03	33.19	31.00	33.00
4945	NYSE	FL	Wed, Nov 16, 2022	32.71	32.79	30.72	31.43
4944	NYSE	FL	Tue, Nov 15, 2022	33.41	34.41	33.21	33.81
4943	NYSE	FL	Mon, Nov 14, 2022	32.52	33.61	32.37	32.51
4942	NYSE	FL	Fri, Nov 11, 2022	32.50	33.82	32.35	33.29
4941	NYSE	FL	Thu, Nov 10, 2022	31.20	32.38	31.12	32.32
4940	NYSE	FL	Wed, Nov 9, 2022	30.51	30.71	29.79	29.92
4939	NYSE	FL	Tue, Nov 8, 2022	31.67	31.67	30.37	30.90
4938	NYSE	FL	Mon, Nov 7, 2022	31.80	31.84	30.33	31.28
4937	NYSE	FL	Fri, Nov 4, 2022	31.89	32.21	31.01	31.77
4936	NYSE	FL	Thu, Nov 3, 2022	31.54	32.12	30.83	31.30
4935	NYSE	FL	Wed, Nov 2, 2022	32.04	32.69	31.47	31.48
4934	NYSE	FL	Tue, Nov 1, 2022	32.36	32.48	31.35	32.20
4933	NYSE	FL	Mon, Oct 31, 2022	31.35	31.81	30.83	31.70
4932	NYSE	FL	Fri, Oct 28, 2022	30.93	31.42	30.02	31.41
4931	NYSE	FL	Thu, Oct 27, 2022	31.02	31.47	30.39	31.03
4930	NYSE	FL	Wed, Oct 26, 2022	32.63	33.10	30.80	30.81
4929	NYSE	FL	Tue, Oct 25, 2022	31.05	32.56	30.81	32.52
4928	NYSE	FL	Mon, Oct 24, 2022	31.58	31.59	30.53	30.81
4927	NYSE	FL	Fri, Oct 21, 2022	31.51	32.06	31.21	31.76
4926	NYSE	FL	Thu, Oct 20, 2022	32.16	32.84	31.41	31.51
4925	NYSE	FL	Wed, Oct 19, 2022	31.93	32.34	31.41	31.99
4924	NYSE	FL	Tue, Oct 18, 2022	32.41	32.51	31.51	32.12
4923	NYSE	FL	Mon, Oct 17, 2022	32.47	32.50	31.76	31.78
4922	NYSE	FL	Fri, Oct 14, 2022	32.50	32.87	31.64	31.72
4921	NYSE	FL	Thu, Oct 13, 2022	31.34	32.41	30.70	32.14
4920	NYSE	FL	Wed, Oct 12, 2022	32.53	32.68	31.99	31.76
4919	NYSE	FL	Tue, Oct 11, 2022	32.21	33.04	31.74	32.43
4918	NYSE	FL	Mon, Oct 10, 2022	32.04	32.31	31.28	32.21
4917	NYSE	FL	Fri, Oct 7, 2022	31.56	32.03	31.29	31.57
4916	NYSE	FL	Thu, Oct 6, 2022	32.23	32.73	31.88	31.89
4915	NYSE	FL	Wed, Oct 5, 2022	31.64	32.52	30.66	32.33
4914	NYSE	FL	Tue, Oct 4, 2022	32.77	33.11	31.44	32.27
4913	NYSE	FL	Mon, Oct 3, 2022	31.23	32.03	30.69	31.84
4912	NYSE	FL	Fri, Sep 30, 2022	30.98	32.29	30.27	31.13
4911	NYSE	FL	Thu, Sep 29, 2022	34.23	34.25	32.35	32.70
4910	NYSE	FL	Wed, Sep 28, 2022	34.03	35.21	34.03	34.92
4909	NYSE	FL	Tue, Sep 27, 2022	34.54	34.68	33.59	33.96
4908	NYSE	FL	Mon, Sep 26, 2022	34.36	35.00	33.93	33.94
4907	NYSE	FL	Fri, Sep 23, 2022	35.37	35.75	34.11	34.84
4906	NYSE	FL	Thu, Sep 22, 2022	37.54	37.62	35.99	35.99
4905	NYSE	FL	Wed, Sep 21, 2022	38.18	38.68	37.53	37.58
4904	NYSE	FL	Tue, Sep 20, 2022	38.95	39.18	37.33	37.74
4903	NYSE	FL	Mon, Sep 19, 2022	38.82	39.52	38.59	39.40
4902	NYSE	FL	Fri, Sep 16, 2022	38.36	39.77	38.25	39.14
4901	NYSE	FL	Thu, Sep 15, 2022	37.57	39.07	37.51	39.03
4900	NYSE	FL	Wed, Sep 14, 2022	37.90	38.14	37.06	37.55
4899	NYSE	FL	Tue, Sep 13, 2022	38.30	38.54	37.31	37.57
4898	NYSE	FL	Mon, Sep 12, 2022	38.50	39.62	38.49	39.54
4897	NYSE	FL	Fri, Sep 9, 2022	37.14	38.38	37.14	38.38
4896	NYSE	FL	Thu, Sep 8, 2022	36.18	37.14	35.74	37.10
4895	NYSE	FL	Wed, Sep 7, 2022	35.71	36.67	35.67	36.63
4894	NYSE	FL	Tue, Sep 6, 2022	35.74	36.14	35.08	35.80
4893	NYSE	FL	Fri, Sep 2, 2022	37.00	37.42	35.51	35.74
4892	NYSE	FL	Thu, Sep 1, 2022	36.29	36.89	35.86	36.64
4891	NYSE	FL	Wed, Aug 31, 2022	36.49	37.10	35.79	36.84
4890	NYSE	FL	Tue, Aug 30, 2022	37.30	37.30	36.30	36.36
4889	NYSE	FL	Mon, Aug 29, 2022	36.50	37.43	36.05	36.90
4888	NYSE	FL	Fri, Aug 26, 2022	37.99	38.22	36.57	36.75
4887	NYSE	FL	Thu, Aug 25, 2022	36.30	37.96	36.17	37.96
4886	NYSE	FL	Wed, Aug 24, 2022	36.36	37.11	35.61	36.49
4885	NYSE	FL	Tue, Aug 23, 2022	37.27	37.95	36.70	36.75
4884	NYSE	FL	Mon, Aug 22, 2022	38.02	38.58	36.82	36.86
4883	NYSE	FL	Fri, Aug 19, 2022	39.59	40.00	38.14	38.39
4882	NYSE	FL	Thu, Aug 18, 2022	32.27	32.95	31.78	31.98
4881	NYSE	FL	Wed, Aug 17, 2022	31.71	32.75	31.53	32.45
4880	NYSE	FL	Tue, Aug 16, 2022	31.50	33.20	31.41	32.43
4879	NYSE	FL	Mon, Aug 15, 2022	31.15	31.64	30.99	31.43
4878	NYSE	FL	Fri, Aug 12, 2022	31.10	31.55	30.60	31.52
4877	NYSE	FL	Thu, Aug 11, 2022	30.35	31.34	30.26	30.84
4876	NYSE	FL	Wed, Aug 10, 2022	29.77	30.38	29.74	29.93
4875	NYSE	FL	Tue, Aug 9, 2022	29.55	29.70	28.64	29.07
4874	NYSE	FL	Mon, Aug 8, 2022	28.68	30.90	28.48	29.86
4873	NYSE	FL	Fri, Aug 5, 2022	28.27	28.71	28.05	28.31
4872	NYSE	FL	Thu, Aug 4, 2022	28.77	28.77	28.20	28.42
4871	NYSE	FL	Wed, Aug 3, 2022	28.32	28.80	27.90	28.60
4870	NYSE	FL	Tue, Aug 2, 2022	28.36	28.54	27.93	27.93
4869	NYSE	FL	Mon, Aug 1, 2022	28.26	28.79	27.97	28.65
4868	NYSE	FL	Fri, Jul 29, 2022	28.00	28.49	27.56	28.37
4867	NYSE	FL	Thu, Jul 28, 2022	27.25	27.91	26.73	27.88
4866	NYSE	FL	Wed, Jul 27, 2022	26.53	27.27	26.01	27.20
4865	NYSE	FL	Tue, Jul 26, 2022	26.32	26.58	26.03	26.35
4864	NYSE	FL	Mon, Jul 25, 2022	27.60	27.70	26.97	27.23
4863	NYSE	FL	Fri, Jul 22, 2022	27.67	28.13	27.24	27.65
4862	NYSE	FL	Thu, Jul 21, 2022	27.36	27.65	27.01	27.60
4861	NYSE	FL	Wed, Jul 20, 2022	27.00	27.66	26.71	27.61
4860	NYSE	FL	Tue, Jul 19, 2022	25.70	27.20	25.70	26.94
4859	NYSE	FL	Mon, Jul 18, 2022	25.95	26.53	25.68	25.72
4858	NYSE	FL	Fri, Jul 15, 2022	24.54	25.61	24.38	25.55
4857	NYSE	FL	Thu, Jul 14, 2022	24.18	24.60	23.85	24.20
4856	NYSE	FL	Wed, Jul 13, 2022	24.70	25.20	24.47	24.62
4855	NYSE	FL	Tue, Jul 12, 2022	24.80	25.48	24.67	25.10
4854	NYSE	FL	Mon, Jul 11, 2022	25.49	25.51	24.77	24.84
4853	NYSE	FL	Fri, Jul 8, 2022	25.49	25.65	25.02	25.56
4852	NYSE	FL	Thu, Jul 7, 2022	24.75	25.55	24.32	25.26
4851	NYSE	FL	Wed, Jul 6, 2022	25.67	25.80	24.46	24.53
4850	NYSE	FL	Tue, Jul 5, 2022	24.59	25.87	24.10	25.85
4849	NYSE	FL	Fri, Jul 1, 2022	25.13	25.56	24.55	25.13
4848	NYSE	FL	Thu, Jun 30, 2022	26.35	26.35	25.12	25.25
4847	NYSE	FL	Wed, Jun 29, 2022	27.91	27.94	26.72	26.91
4846	NYSE	FL	Tue, Jun 28, 2022	29.26	29.96	28.07	28.08
4845	NYSE	FL	Mon, Jun 27, 2022	29.49	30.25	29.08	29.11
4844	NYSE	FL	Fri, Jun 24, 2022	29.05	30.57	29.05	29.55
4843	NYSE	FL	Thu, Jun 23, 2022	29.17	29.46	28.45	29.02
4842	NYSE	FL	Wed, Jun 22, 2022	28.86	29.46	28.85	29.11
4841	NYSE	FL	Tue, Jun 21, 2022	29.28	29.67	28.82	29.27
4840	NYSE	FL	Fri, Jun 17, 2022	27.49	28.90	27.45	28.70
4839	NYSE	FL	Thu, Jun 16, 2022	28.43	28.63	27.03	27.36
4838	NYSE	FL	Wed, Jun 15, 2022	28.14	29.51	28.05	29.34
4837	NYSE	FL	Tue, Jun 14, 2022	28.03	28.60	27.75	27.89
4836	NYSE	FL	Mon, Jun 13, 2022	29.00	29.28	27.95	28.00
4835	NYSE	FL	Fri, Jun 10, 2022	30.73	31.27	29.76	29.77
4834	NYSE	FL	Thu, Jun 9, 2022	31.88	31.92	30.98	31.24
4833	NYSE	FL	Wed, Jun 8, 2022	32.40	32.56	31.81	32.11
4832	NYSE	FL	Tue, Jun 7, 2022	32.14	32.89	31.89	32.46
4831	NYSE	FL	Mon, Jun 6, 2022	32.93	32.99	32.27	32.63
4830	NYSE	FL	Fri, Jun 3, 2022	32.76	33.07	32.41	32.57
4829	NYSE	FL	Thu, Jun 2, 2022	32.87	33.15	32.48	32.89
4828	NYSE	FL	Wed, Jun 1, 2022	33.27	33.55	32.32	32.59
4827	NYSE	FL	Tue, May 31, 2022	33.08	33.37	32.31	32.98
4826	NYSE	FL	Fri, May 27, 2022	32.56	33.37	32.28	33.29
4825	NYSE	FL	Thu, May 26, 2022	32.64	33.46	32.44	32.70
4824	NYSE	FL	Wed, May 25, 2022	29.82	32.48	29.82	32.09
4823	NYSE	FL	Tue, May 24, 2022	29.90	30.38	29.10	30.09
4822	NYSE	FL	Mon, May 23, 2022	31.89	32.12	30.27	30.66
4821	NYSE	FL	Fri, May 20, 2022	31.79	33.89	30.58	31.54
4820	NYSE	FL	Thu, May 19, 2022	30.44	31.10	30.05	30.30
4819	NYSE	FL	Wed, May 18, 2022	30.65	31.55	30.06	30.92
4818	NYSE	FL	Tue, May 17, 2022	30.87	32.01	30.75	31.96
4817	NYSE	FL	Mon, May 16, 2022	29.41	30.44	28.95	30.37
4816	NYSE	FL	Fri, May 13, 2022	28.83	29.85	28.74	29.77
4815	NYSE	FL	Thu, May 12, 2022	26.86	28.50	26.84	28.50
4814	NYSE	FL	Wed, May 11, 2022	27.96	28.24	26.70	26.82
4813	NYSE	FL	Tue, May 10, 2022	28.49	28.67	26.84	27.63
4812	NYSE	FL	Mon, May 9, 2022	29.27	29.74	28.20	28.34
4811	NYSE	FL	Fri, May 6, 2022	29.34	29.83	28.08	29.49
4810	NYSE	FL	Thu, May 5, 2022	30.27	30.32	29.28	29.64
4809	NYSE	FL	Wed, May 4, 2022	29.65	30.81	29.40	30.75
4808	NYSE	FL	Tue, May 3, 2022	29.81	30.07	29.34	29.67
4807	NYSE	FL	Mon, May 2, 2022	29.34	29.79	28.90	29.77
4806	NYSE	FL	Fri, Apr 29, 2022	29.78	30.20	29.25	29.31
4805	NYSE	FL	Thu, Apr 28, 2022	29.90	30.28	29.30	29.95
4804	NYSE	FL	Wed, Apr 27, 2022	29.19	29.76	28.75	29.52
4803	NYSE	FL	Tue, Apr 26, 2022	29.29	29.80	28.81	29.13
4802	NYSE	FL	Mon, Apr 25, 2022	28.80	29.63	28.42	29.62
4801	NYSE	FL	Fri, Apr 22, 2022	29.34	29.74	28.78	28.99
4800	NYSE	FL	Thu, Apr 21, 2022	30.95	31.07	29.78	30.17
4799	NYSE	FL	Wed, Apr 20, 2022	30.74	30.92	30.24	30.48
4798	NYSE	FL	Tue, Apr 19, 2022	30.43	31.19	30.32	30.58
4797	NYSE	FL	Mon, Apr 18, 2022	30.44	30.75	30.04	30.32
4796	NYSE	FL	Thu, Apr 14, 2022	29.83	30.55	29.83	30.40
4795	NYSE	FL	Wed, Apr 13, 2022	29.24	30.11	29.03	29.82
4794	NYSE	FL	Tue, Apr 12, 2022	29.64	30.33	29.38	29.08
4793	NYSE	FL	Mon, Apr 11, 2022	28.74	30.42	28.66	29.23
4792	NYSE	FL	Fri, Apr 8, 2022	28.60	29.24	28.27	28.79
4791	NYSE	FL	Thu, Apr 7, 2022	28.37	28.80	27.64	28.67
4790	NYSE	FL	Wed, Apr 6, 2022	29.33	29.46	28.36	28.49
4789	NYSE	FL	Tue, Apr 5, 2022	29.60	30.02	29.30	29.61
4788	NYSE	FL	Mon, Apr 4, 2022	29.54	29.94	29.11	29.87
4787	NYSE	FL	Fri, Apr 1, 2022	29.88	30.16	29.11	29.42
4786	NYSE	FL	Thu, Mar 31, 2022	30.30	30.46	29.61	29.66
4785	NYSE	FL	Wed, Mar 30, 2022	31.38	31.45	30.30	30.38
4784	NYSE	FL	Tue, Mar 29, 2022	30.80	31.61	30.70	31.51
4783	NYSE	FL	Mon, Mar 28, 2022	29.88	30.25	28.88	30.18
4782	NYSE	FL	Fri, Mar 25, 2022	30.76	30.88	30.26	30.50
4781	NYSE	FL	Thu, Mar 24, 2022	31.20	31.29	30.23	30.63
4780	NYSE	FL	Wed, Mar 23, 2022	31.33	31.41	30.54	30.98
4779	NYSE	FL	Tue, Mar 22, 2022	31.59	32.42	31.09	31.50
4778	NYSE	FL	Mon, Mar 21, 2022	32.49	32.66	30.75	31.01
4777	NYSE	FL	Fri, Mar 18, 2022	31.95	32.34	31.65	32.34
4776	NYSE	FL	Thu, Mar 17, 2022	31.26	32.58	31.17	32.44
4775	NYSE	FL	Wed, Mar 16, 2022	30.34	32.41	30.34	32.04
4774	NYSE	FL	Tue, Mar 15, 2022	29.71	31.28	29.71	31.27
4773	NYSE	FL	Mon, Mar 14, 2022	29.86	30.68	29.54	29.94
4772	NYSE	FL	Fri, Mar 11, 2022	30.78	30.86	29.65	29.84
4771	NYSE	FL	Thu, Mar 10, 2022	29.82	30.91	29.42	30.90
4770	NYSE	FL	Wed, Mar 9, 2022	30.02	30.68	29.87	29.99
4769	NYSE	FL	Tue, Mar 8, 2022	28.55	30.99	28.47	29.95
4768	NYSE	FL	Mon, Mar 7, 2022	29.80	29.92	28.01	28.03
4767	NYSE	FL	Fri, Mar 4, 2022	30.82	30.86	29.05	29.59
4766	NYSE	FL	Thu, Mar 3, 2022	30.64	31.61	29.90	31.00
4765	NYSE	FL	Wed, Mar 2, 2022	29.55	31.09	29.45	30.98
4764	NYSE	FL	Tue, Mar 1, 2022	29.95	30.68	28.80	29.23
4763	NYSE	FL	Mon, Feb 28, 2022	28.72	31.79	28.45	31.62
4762	NYSE	FL	Fri, Feb 25, 2022	30.18	31.18	26.36	29.07
4761	NYSE	FL	Thu, Feb 24, 2022	38.60	41.48	38.29	41.41
4760	NYSE	FL	Wed, Feb 23, 2022	41.39	41.74	39.73	39.87
4759	NYSE	FL	Tue, Feb 22, 2022	40.82	42.88	40.82	41.48
4758	NYSE	FL	Fri, Feb 18, 2022	40.93	43.15	40.93	42.19
4757	NYSE	FL	Thu, Feb 17, 2022	43.64	44.07	42.62	42.82
4756	NYSE	FL	Wed, Feb 16, 2022	44.21	45.16	43.84	44.04
4755	NYSE	FL	Tue, Feb 15, 2022	43.60	45.09	43.60	45.03
4754	NYSE	FL	Mon, Feb 14, 2022	43.91	44.50	42.96	43.09
4753	NYSE	FL	Fri, Feb 11, 2022	44.39	44.75	43.57	43.85
4752	NYSE	FL	Thu, Feb 10, 2022	44.47	45.59	44.08	44.40
4751	NYSE	FL	Wed, Feb 9, 2022	44.65	45.01	44.35	44.89
4750	NYSE	FL	Tue, Feb 8, 2022	43.39	44.94	43.34	44.27
4749	NYSE	FL	Mon, Feb 7, 2022	42.24	43.46	42.24	43.31
4748	NYSE	FL	Fri, Feb 4, 2022	42.49	42.67	41.02	42.24
4747	NYSE	FL	Thu, Feb 3, 2022	42.91	43.51	42.12	42.15
4746	NYSE	FL	Wed, Feb 2, 2022	44.45	44.84	42.91	43.23
4745	NYSE	FL	Tue, Feb 1, 2022	44.73	45.28	44.11	44.45
4744	NYSE	FL	Mon, Jan 31, 2022	43.91	44.78	43.90	44.68
4743	NYSE	FL	Fri, Jan 28, 2022	44.51	44.62	43.16	44.43
4742	NYSE	FL	Thu, Jan 27, 2022	45.17	46.16	44.21	44.49
4741	NYSE	FL	Wed, Jan 26, 2022	46.31	47.42	44.42	44.56
4740	NYSE	FL	Tue, Jan 25, 2022	45.96	46.69	45.13	45.67
4739	NYSE	FL	Mon, Jan 24, 2022	42.00	46.64	42.00	46.47
4738	NYSE	FL	Fri, Jan 21, 2022	42.89	43.92	42.15	43.17
4737	NYSE	FL	Thu, Jan 20, 2022	44.31	45.15	42.96	43.14
4736	NYSE	FL	Wed, Jan 19, 2022	43.34	44.77	43.34	44.21
4735	NYSE	FL	Tue, Jan 18, 2022	43.50	43.83	43.00	43.21
4734	NYSE	FL	Fri, Jan 14, 2022	42.73	43.80	42.21	43.38
4733	NYSE	FL	Thu, Jan 13, 2022	43.29	44.02	43.10	43.24
4732	NYSE	FL	Wed, Jan 12, 2022	42.68	43.46	42.28	42.92
4731	NYSE	FL	Tue, Jan 11, 2022	42.40	42.54	41.58	42.36
4730	NYSE	FL	Mon, Jan 10, 2022	41.80	41.99	39.80	41.98
4729	NYSE	FL	Fri, Jan 7, 2022	41.87	42.76	41.72	42.05
4728	NYSE	FL	Thu, Jan 6, 2022	42.67	42.86	41.67	42.21
4727	NYSE	FL	Wed, Jan 5, 2022	43.77	44.30	42.27	42.31
4726	NYSE	FL	Tue, Jan 4, 2022	42.77	43.92	42.51	43.17
4725	NYSE	FL	Mon, Jan 3, 2022	43.79	45.46	43.76	44.76
4724	NYSE	FL	Fri, Dec 31, 2021	43.81	44.32	43.34	43.63
4723	NYSE	FL	Thu, Dec 30, 2021	43.41	44.50	43.37	43.96
4722	NYSE	FL	Wed, Dec 29, 2021	42.64	43.92	42.27	43.61
4721	NYSE	FL	Tue, Dec 28, 2021	42.07	42.90	42.01	42.47
4720	NYSE	FL	Mon, Dec 27, 2021	41.58	42.32	41.44	42.19
4719	NYSE	FL	Thu, Dec 23, 2021	42.20	42.48	41.51	41.92
4718	NYSE	FL	Wed, Dec 22, 2021	41.69	42.10	41.37	41.73
4717	NYSE	FL	Tue, Dec 21, 2021	40.85	41.96	40.85	41.59
4716	NYSE	FL	Mon, Dec 20, 2021	41.20	41.50	39.76	39.96
4715	NYSE	FL	Fri, Dec 17, 2021	42.00	42.23	41.20	42.03
4714	NYSE	FL	Thu, Dec 16, 2021	43.55	43.71	41.91	42.15
4713	NYSE	FL	Wed, Dec 15, 2021	42.40	43.12	41.73	42.77
4712	NYSE	FL	Tue, Dec 14, 2021	42.25	43.57	41.99	42.75
4711	NYSE	FL	Mon, Dec 13, 2021	44.18	44.31	41.70	42.15
4710	NYSE	FL	Fri, Dec 10, 2021	44.80	45.21	43.74	44.41
4709	NYSE	FL	Thu, Dec 9, 2021	44.07	45.29	44.07	44.78
4708	NYSE	FL	Wed, Dec 8, 2021	44.85	45.27	44.33	44.35
4707	NYSE	FL	Tue, Dec 7, 2021	44.36	45.58	44.32	44.41
4706	NYSE	FL	Mon, Dec 6, 2021	44.42	45.48	44.06	44.07
4705	NYSE	FL	Fri, Dec 3, 2021	44.68	45.22	43.52	43.96
4704	NYSE	FL	Thu, Dec 2, 2021	44.87	45.55	44.17	44.64
4703	NYSE	FL	Wed, Dec 1, 2021	46.94	48.01	44.58	44.59
4702	NYSE	FL	Tue, Nov 30, 2021	47.66	47.68	45.42	45.64
4701	NYSE	FL	Mon, Nov 29, 2021	49.72	49.81	47.75	47.96
4700	NYSE	FL	Fri, Nov 26, 2021	47.75	49.08	47.37	48.70
4699	NYSE	FL	Wed, Nov 24, 2021	49.76	50.34	49.22	49.84
4698	NYSE	FL	Tue, Nov 23, 2021	51.92	52.94	51.16	51.70
4697	NYSE	FL	Mon, Nov 22, 2021	51.01	52.49	50.00	52.07
4696	NYSE	FL	Fri, Nov 19, 2021	53.46	53.87	49.02	50.68
4695	NYSE	FL	Thu, Nov 18, 2021	56.44	57.76	56.04	57.56
4694	NYSE	FL	Wed, Nov 17, 2021	56.36	56.36	54.98	55.59
4693	NYSE	FL	Tue, Nov 16, 2021	55.38	56.51	54.91	56.28
4692	NYSE	FL	Mon, Nov 15, 2021	55.89	56.30	55.14	55.53
4691	NYSE	FL	Fri, Nov 12, 2021	54.04	55.18	54.01	54.94
4690	NYSE	FL	Thu, Nov 11, 2021	54.10	54.94	53.81	53.86
4689	NYSE	FL	Wed, Nov 10, 2021	54.44	54.91	53.36	54.00
4688	NYSE	FL	Tue, Nov 9, 2021	53.39	54.98	53.18	54.71
4687	NYSE	FL	Mon, Nov 8, 2021	52.87	53.59	52.54	53.18
4686	NYSE	FL	Fri, Nov 5, 2021	53.00	53.92	52.52	52.94
4685	NYSE	FL	Thu, Nov 4, 2021	51.87	52.76	51.25	52.16
4684	NYSE	FL	Wed, Nov 3, 2021	48.11	52.11	47.97	51.97
4683	NYSE	FL	Tue, Nov 2, 2021	48.80	50.46	48.75	49.06
4682	NYSE	FL	Mon, Nov 1, 2021	48.04	49.25	48.01	48.53
4681	NYSE	FL	Fri, Oct 29, 2021	47.41	48.01	47.18	47.67
4680	NYSE	FL	Thu, Oct 28, 2021	47.17	47.53	46.99	47.40
4679	NYSE	FL	Wed, Oct 27, 2021	48.11	48.12	46.87	46.90
4678	NYSE	FL	Tue, Oct 26, 2021	49.86	49.91	48.04	48.27
4677	NYSE	FL	Mon, Oct 25, 2021	48.56	49.50	48.16	49.39
4676	NYSE	FL	Fri, Oct 22, 2021	48.82	48.88	48.27	48.51
4675	NYSE	FL	Thu, Oct 21, 2021	47.86	48.99	47.85	48.88
4674	NYSE	FL	Wed, Oct 20, 2021	47.71	48.33	47.38	47.61
4673	NYSE	FL	Tue, Oct 19, 2021	47.94	48.37	47.29	47.65
4672	NYSE	FL	Mon, Oct 18, 2021	47.34	47.67	46.67	47.54
4671	NYSE	FL	Fri, Oct 15, 2021	48.00	48.53	47.50	47.61
4670	NYSE	FL	Thu, Oct 14, 2021	47.19	47.74	47.15	47.45
4669	NYSE	FL	Wed, Oct 13, 2021	47.00	48.05	46.39	47.14
4668	NYSE	FL	Tue, Oct 12, 2021	46.93	47.53	46.74	46.98
4667	NYSE	FL	Mon, Oct 11, 2021	47.49	47.91	46.53	46.57
4666	NYSE	FL	Fri, Oct 8, 2021	47.54	48.18	47.16	47.30
4665	NYSE	FL	Thu, Oct 7, 2021	46.68	48.49	46.68	47.53
4664	NYSE	FL	Wed, Oct 6, 2021	45.03	46.26	44.91	46.04
4663	NYSE	FL	Tue, Oct 5, 2021	45.36	46.72	45.07	45.36
4662	NYSE	FL	Mon, Oct 4, 2021	46.67	47.78	46.37	46.59
4661	NYSE	FL	Fri, Oct 1, 2021	45.92	47.63	45.35	46.65
4660	NYSE	FL	Thu, Sep 30, 2021	47.52	47.78	45.61	45.66
4659	NYSE	FL	Wed, Sep 29, 2021	49.38	50.04	48.95	49.39
4658	NYSE	FL	Tue, Sep 28, 2021	49.12	50.00	48.50	49.31
4657	NYSE	FL	Mon, Sep 27, 2021	48.62	49.78	48.38	49.35
4656	NYSE	FL	Fri, Sep 24, 2021	49.50	50.00	47.82	48.23
4655	NYSE	FL	Thu, Sep 23, 2021	51.19	52.69	50.94	51.95
4654	NYSE	FL	Wed, Sep 22, 2021	50.03	51.05	49.84	50.58
4653	NYSE	FL	Tue, Sep 21, 2021	50.31	50.69	49.02	49.80
4652	NYSE	FL	Mon, Sep 20, 2021	48.50	50.07	47.94	49.96
4651	NYSE	FL	Fri, Sep 17, 2021	49.25	50.71	48.99	49.63
4650	NYSE	FL	Thu, Sep 16, 2021	49.82	50.76	49.32	49.35
4649	NYSE	FL	Wed, Sep 15, 2021	49.72	50.57	48.86	49.76
4648	NYSE	FL	Tue, Sep 14, 2021	50.63	50.80	49.22	49.75
4647	NYSE	FL	Mon, Sep 13, 2021	52.17	52.32	50.34	50.46
4646	NYSE	FL	Fri, Sep 10, 2021	53.56	54.13	52.15	52.20
4645	NYSE	FL	Thu, Sep 9, 2021	52.98	53.94	52.38	53.68
4644	NYSE	FL	Wed, Sep 8, 2021	53.48	54.03	52.47	52.97
4643	NYSE	FL	Tue, Sep 7, 2021	57.43	57.43	53.45	53.48
4642	NYSE	FL	Fri, Sep 3, 2021	57.56	57.67	56.55	57.18
4641	NYSE	FL	Thu, Sep 2, 2021	56.93	58.19	56.73	57.67
4640	NYSE	FL	Wed, Sep 1, 2021	57.36	57.95	56.58	57.13
4639	NYSE	FL	Tue, Aug 31, 2021	55.92	56.72	55.52	56.69
4638	NYSE	FL	Mon, Aug 30, 2021	57.01	57.23	55.86	55.91
4637	NYSE	FL	Fri, Aug 27, 2021	57.83	58.32	57.26	57.28
4636	NYSE	FL	Thu, Aug 26, 2021	57.82	58.04	56.53	57.83
4635	NYSE	FL	Wed, Aug 25, 2021	60.57	60.81	58.23	58.26
4634	NYSE	FL	Tue, Aug 24, 2021	59.13	59.90	58.10	59.59
4633	NYSE	FL	Mon, Aug 23, 2021	58.54	60.20	58.00	58.68
4632	NYSE	FL	Fri, Aug 20, 2021	59.95	61.50	57.41	58.34
4631	NYSE	FL	Thu, Aug 19, 2021	52.93	54.50	52.64	54.39
4630	NYSE	FL	Wed, Aug 18, 2021	53.94	54.60	53.35	53.71
4629	NYSE	FL	Tue, Aug 17, 2021	55.32	55.44	53.45	54.06
4628	NYSE	FL	Mon, Aug 16, 2021	55.48	56.18	54.73	55.80
4627	NYSE	FL	Fri, Aug 13, 2021	56.59	56.85	55.72	56.00
4626	NYSE	FL	Thu, Aug 12, 2021	58.00	58.50	56.41	56.94
4625	NYSE	FL	Wed, Aug 11, 2021	57.11	57.81	56.20	57.74
4624	NYSE	FL	Tue, Aug 10, 2021	54.93	57.38	54.60	56.62
4623	NYSE	FL	Mon, Aug 9, 2021	54.35	55.08	53.63	54.74
4622	NYSE	FL	Fri, Aug 6, 2021	55.40	55.79	54.61	54.73
4621	NYSE	FL	Thu, Aug 5, 2021	53.65	54.65	53.39	54.44
4620	NYSE	FL	Wed, Aug 4, 2021	55.00	55.52	53.39	53.45
4619	NYSE	FL	Tue, Aug 3, 2021	56.30	56.42	54.39	55.56
4618	NYSE	FL	Mon, Aug 2, 2021	56.84	57.11	55.39	55.86
4617	NYSE	FL	Fri, Jul 30, 2021	56.50	58.95	56.41	57.06
4616	NYSE	FL	Thu, Jul 29, 2021	57.50	58.49	56.45	56.80
4615	NYSE	FL	Wed, Jul 28, 2021	57.12	57.85	56.36	56.79
4614	NYSE	FL	Tue, Jul 27, 2021	58.04	58.28	56.35	57.03
4613	NYSE	FL	Mon, Jul 26, 2021	58.35	59.30	58.03	58.56
4612	NYSE	FL	Fri, Jul 23, 2021	58.69	58.99	57.80	58.37
4611	NYSE	FL	Thu, Jul 22, 2021	59.63	59.76	57.53	58.14
4610	NYSE	FL	Wed, Jul 21, 2021	57.74	59.31	57.64	58.68
4609	NYSE	FL	Tue, Jul 20, 2021	54.53	57.39	53.92	57.05
4608	NYSE	FL	Mon, Jul 19, 2021	54.34	55.54	53.79	54.47
4607	NYSE	FL	Fri, Jul 16, 2021	58.12	58.30	55.69	56.01
4606	NYSE	FL	Thu, Jul 15, 2021	59.50	59.56	57.17	57.55
4605	NYSE	FL	Wed, Jul 14, 2021	61.76	62.40	60.26	60.14
4604	NYSE	FL	Tue, Jul 13, 2021	63.02	63.13	61.22	61.27
4603	NYSE	FL	Mon, Jul 12, 2021	62.69	63.64	62.50	63.33
4602	NYSE	FL	Fri, Jul 9, 2021	61.62	63.15	61.47	63.07
4601	NYSE	FL	Thu, Jul 8, 2021	59.43	61.04	57.82	60.73
4600	NYSE	FL	Wed, Jul 7, 2021	59.99	61.12	59.64	60.72
4599	NYSE	FL	Tue, Jul 6, 2021	62.17	62.40	59.49	60.52
4598	NYSE	FL	Fri, Jul 2, 2021	62.50	62.86	61.90	62.25
4597	NYSE	FL	Thu, Jul 1, 2021	62.19	63.07	61.80	62.48
4596	NYSE	FL	Wed, Jun 30, 2021	60.40	61.75	60.25	61.63
4595	NYSE	FL	Tue, Jun 29, 2021	61.01	61.66	60.30	60.53
4594	NYSE	FL	Mon, Jun 28, 2021	63.12	63.12	60.38	60.71
4593	NYSE	FL	Fri, Jun 25, 2021	63.56	63.98	62.37	63.39
4592	NYSE	FL	Thu, Jun 24, 2021	60.57	61.53	59.58	61.17
4591	NYSE	FL	Wed, Jun 23, 2021	59.52	60.16	58.91	60.09
4590	NYSE	FL	Tue, Jun 22, 2021	58.17	59.38	57.83	59.35
4589	NYSE	FL	Mon, Jun 21, 2021	57.87	59.06	57.76	58.69
4588	NYSE	FL	Fri, Jun 18, 2021	57.36	58.35	56.52	57.25
4587	NYSE	FL	Thu, Jun 17, 2021	60.53	60.64	57.35	58.27
4586	NYSE	FL	Wed, Jun 16, 2021	60.60	60.85	59.10	60.52
4585	NYSE	FL	Tue, Jun 15, 2021	61.54	61.90	60.13	60.89
4584	NYSE	FL	Mon, Jun 14, 2021	62.50	62.72	61.13	61.63
4583	NYSE	FL	Fri, Jun 11, 2021	61.62	62.65	61.62	62.63
4582	NYSE	FL	Thu, Jun 10, 2021	62.50	62.82	60.92	61.17
4581	NYSE	FL	Wed, Jun 9, 2021	62.50	62.68	61.64	62.02
4580	NYSE	FL	Tue, Jun 8, 2021	61.50	62.67	60.48	62.50
4579	NYSE	FL	Mon, Jun 7, 2021	62.04	62.57	60.89	61.24
4578	NYSE	FL	Fri, Jun 4, 2021	62.92	62.97	61.03	62.07
4577	NYSE	FL	Thu, Jun 3, 2021	62.38	63.15	61.20	62.37
4576	NYSE	FL	Wed, Jun 2, 2021	63.76	63.84	62.52	62.94
4575	NYSE	FL	Tue, Jun 1, 2021	63.83	64.10	62.63	63.67
4574	NYSE	FL	Fri, May 28, 2021	64.71	64.71	62.58	63.29
4573	NYSE	FL	Thu, May 27, 2021	64.32	64.73	63.76	64.33
4572	NYSE	FL	Wed, May 26, 2021	62.75	64.80	62.23	63.98
4571	NYSE	FL	Tue, May 25, 2021	62.12	62.41	61.20	61.42
4570	NYSE	FL	Mon, May 24, 2021	60.92	62.70	60.39	61.55
4569	NYSE	FL	Fri, May 21, 2021	61.00	62.42	59.35	60.87
4568	NYSE	FL	Thu, May 20, 2021	61.55	61.65	58.19	59.70
4567	NYSE	FL	Wed, May 19, 2021	62.94	63.00	60.95	61.67
4566	NYSE	FL	Tue, May 18, 2021	66.51	66.71	63.88	63.99
4565	NYSE	FL	Mon, May 17, 2021	64.64	66.12	64.28	65.82
4564	NYSE	FL	Fri, May 14, 2021	62.28	64.85	62.24	64.60
4563	NYSE	FL	Thu, May 13, 2021	60.02	62.00	59.65	61.72
4562	NYSE	FL	Wed, May 12, 2021	62.49	62.82	59.33	59.54
4561	NYSE	FL	Tue, May 11, 2021	61.00	62.83	60.08	62.28
4560	NYSE	FL	Mon, May 10, 2021	63.46	64.82	62.61	62.62
4559	NYSE	FL	Fri, May 7, 2021	62.03	63.30	61.82	63.19
4558	NYSE	FL	Thu, May 6, 2021	62.01	62.81	61.45	62.66
4557	NYSE	FL	Wed, May 5, 2021	61.75	62.10	61.03	61.09
4556	NYSE	FL	Tue, May 4, 2021	61.20	61.53	60.02	61.31
4555	NYSE	FL	Mon, May 3, 2021	59.60	62.10	59.27	61.41
4554	NYSE	FL	Fri, Apr 30, 2021	58.61	59.30	57.85	58.98
4553	NYSE	FL	Thu, Apr 29, 2021	59.64	59.90	58.22	59.09
4552	NYSE	FL	Wed, Apr 28, 2021	58.40	59.56	57.47	58.86
4551	NYSE	FL	Tue, Apr 27, 2021	57.27	59.04	57.27	58.72
4550	NYSE	FL	Mon, Apr 26, 2021	59.23	59.85	56.90	57.10
4549	NYSE	FL	Fri, Apr 23, 2021	57.91	59.41	57.58	59.06
4548	NYSE	FL	Thu, Apr 22, 2021	58.16	58.80	57.37	57.68
4547	NYSE	FL	Wed, Apr 21, 2021	56.87	58.04	56.32	57.78
4546	NYSE	FL	Tue, Apr 20, 2021	57.48	57.93	55.26	56.71
4545	NYSE	FL	Mon, Apr 19, 2021	58.75	58.84	57.77	58.05
4544	NYSE	FL	Fri, Apr 16, 2021	59.20	59.47	58.60	58.75
4543	NYSE	FL	Thu, Apr 15, 2021	58.94	59.39	58.08	58.75
4542	NYSE	FL	Wed, Apr 14, 2021	58.29	59.60	58.10	58.42
4541	NYSE	FL	Tue, Apr 13, 2021	59.31	59.74	57.38	58.25
4540	NYSE	FL	Mon, Apr 12, 2021	58.20	59.88	58.08	59.73
4539	NYSE	FL	Fri, Apr 9, 2021	57.09	58.35	56.51	58.35
4538	NYSE	FL	Thu, Apr 8, 2021	56.57	57.12	55.59	56.86
4537	NYSE	FL	Wed, Apr 7, 2021	56.22	56.69	55.42	56.11
4536	NYSE	FL	Tue, Apr 6, 2021	55.88	57.14	55.59	56.21
4535	NYSE	FL	Mon, Apr 5, 2021	57.25	57.54	55.25	55.48
4534	NYSE	FL	Thu, Apr 1, 2021	56.90	57.26	56.37	56.75
4533	NYSE	FL	Wed, Mar 31, 2021	57.02	57.73	56.23	56.25
4532	NYSE	FL	Tue, Mar 30, 2021	56.38	57.47	55.73	57.31
4531	NYSE	FL	Mon, Mar 29, 2021	57.50	58.46	55.81	55.95
4530	NYSE	FL	Fri, Mar 26, 2021	57.31	57.81	56.08	57.57
4529	NYSE	FL	Thu, Mar 25, 2021	53.10	56.23	52.81	56.15
4528	NYSE	FL	Wed, Mar 24, 2021	56.32	57.09	53.48	53.61
4527	NYSE	FL	Tue, Mar 23, 2021	57.33	57.91	54.97	55.59
4526	NYSE	FL	Mon, Mar 22, 2021	57.89	58.49	56.46	58.05
4525	NYSE	FL	Fri, Mar 19, 2021	56.43	58.97	56.03	58.54
4524	NYSE	FL	Thu, Mar 18, 2021	58.50	59.35	56.52	56.63
4523	NYSE	FL	Wed, Mar 17, 2021	57.82	58.17	57.08	58.01
4522	NYSE	FL	Tue, Mar 16, 2021	58.87	58.99	56.65	57.77
4521	NYSE	FL	Mon, Mar 15, 2021	57.36	59.28	57.25	59.06
4520	NYSE	FL	Fri, Mar 12, 2021	56.43	58.23	56.15	57.46
4519	NYSE	FL	Thu, Mar 11, 2021	56.68	57.59	56.14	56.43
4518	NYSE	FL	Wed, Mar 10, 2021	56.00	57.37	55.28	56.67
4517	NYSE	FL	Tue, Mar 9, 2021	57.22	57.22	55.03	55.79
4516	NYSE	FL	Mon, Mar 8, 2021	53.00	57.03	52.99	56.88
4515	NYSE	FL	Fri, Mar 5, 2021	51.47	52.16	49.71	52.11
4514	NYSE	FL	Thu, Mar 4, 2021	51.15	51.98	48.72	50.69
4513	NYSE	FL	Wed, Mar 3, 2021	50.66	52.12	50.47	51.34
4512	NYSE	FL	Tue, Mar 2, 2021	50.99	51.65	49.99	50.20
4511	NYSE	FL	Mon, Mar 1, 2021	49.21	52.42	49.21	51.65
4510	NYSE	FL	Fri, Feb 26, 2021	49.56	50.25	47.42	48.09
4509	NYSE	FL	Thu, Feb 25, 2021	54.38	54.65	52.11	52.73
4508	NYSE	FL	Wed, Feb 24, 2021	53.14	54.77	52.66	54.75
4507	NYSE	FL	Tue, Feb 23, 2021	53.64	53.79	50.94	52.93
4506	NYSE	FL	Mon, Feb 22, 2021	53.82	54.50	52.79	53.98
4505	NYSE	FL	Fri, Feb 19, 2021	51.98	52.47	51.23	51.86
4504	NYSE	FL	Thu, Feb 18, 2021	51.10	52.22	50.37	51.79
4503	NYSE	FL	Wed, Feb 17, 2021	52.00	52.01	50.00	50.55
4502	NYSE	FL	Tue, Feb 16, 2021	52.30	52.63	50.68	51.90
4501	NYSE	FL	Fri, Feb 12, 2021	51.81	52.92	51.43	52.13
4500	NYSE	FL	Thu, Feb 11, 2021	51.15	52.85	51.15	52.04
4499	NYSE	FL	Wed, Feb 10, 2021	51.34	51.85	50.21	51.12
4498	NYSE	FL	Tue, Feb 9, 2021	50.24	51.36	49.85	51.12
4497	NYSE	FL	Mon, Feb 8, 2021	48.96	51.48	48.72	50.40
4496	NYSE	FL	Fri, Feb 5, 2021	49.89	50.28	48.48	48.98
4495	NYSE	FL	Thu, Feb 4, 2021	46.41	47.99	46.13	47.97
4494	NYSE	FL	Wed, Feb 3, 2021	45.52	45.83	44.57	45.71
4493	NYSE	FL	Tue, Feb 2, 2021	45.40	46.15	44.81	45.40
4492	NYSE	FL	Mon, Feb 1, 2021	43.96	45.05	43.22	44.68
4491	NYSE	FL	Fri, Jan 29, 2021	43.85	44.45	42.75	43.82
4490	NYSE	FL	Thu, Jan 28, 2021	43.09	45.05	42.69	43.84
4489	NYSE	FL	Wed, Jan 27, 2021	45.50	45.61	43.06	43.18
4488	NYSE	FL	Tue, Jan 26, 2021	47.58	47.75	45.63	46.44
4487	NYSE	FL	Mon, Jan 25, 2021	47.49	49.35	46.73	47.22
4486	NYSE	FL	Fri, Jan 22, 2021	47.65	47.71	46.57	47.55
4485	NYSE	FL	Thu, Jan 21, 2021	47.82	48.50	47.34	47.83
4484	NYSE	FL	Wed, Jan 20, 2021	47.12	47.93	47.10	47.72
4483	NYSE	FL	Tue, Jan 19, 2021	47.97	47.97	46.51	47.10
4482	NYSE	FL	Fri, Jan 15, 2021	48.47	48.48	46.49	47.85
4481	NYSE	FL	Thu, Jan 14, 2021	46.35	47.47	46.16	47.32
4480	NYSE	FL	Wed, Jan 13, 2021	46.75	46.99	45.99	46.13
4479	NYSE	FL	Tue, Jan 12, 2021	46.47	47.68	45.81	47.27
4478	NYSE	FL	Mon, Jan 11, 2021	43.11	46.49	43.02	46.44
4477	NYSE	FL	Fri, Jan 8, 2021	44.16	44.16	43.33	43.89
4476	NYSE	FL	Thu, Jan 7, 2021	45.20	45.39	43.38	43.94
4475	NYSE	FL	Wed, Jan 6, 2021	41.16	44.02	40.92	43.60
4474	NYSE	FL	Tue, Jan 5, 2021	39.15	40.47	39.10	40.33
4473	NYSE	FL	Mon, Jan 4, 2021	40.39	40.50	38.90	39.10
4472	NYSE	FL	Thu, Dec 31, 2020	40.30	40.84	39.94	40.44
4471	NYSE	FL	Wed, Dec 30, 2020	40.31	41.08	40.30	40.48
4470	NYSE	FL	Tue, Dec 29, 2020	40.37	40.65	39.58	40.33
4469	NYSE	FL	Mon, Dec 28, 2020	39.71	40.81	39.54	40.36
4468	NYSE	FL	Thu, Dec 24, 2020	40.00	40.06	39.19	39.49
4467	NYSE	FL	Wed, Dec 23, 2020	40.01	40.70	39.80	40.11
4466	NYSE	FL	Tue, Dec 22, 2020	40.23	40.23	39.04	39.24
4465	NYSE	FL	Mon, Dec 21, 2020	38.25	40.06	37.97	39.96
4464	NYSE	FL	Fri, Dec 18, 2020	41.14	41.43	38.50	39.04
4463	NYSE	FL	Thu, Dec 17, 2020	40.80	41.31	40.53	41.10
4462	NYSE	FL	Wed, Dec 16, 2020	42.11	42.57	40.52	40.79
4461	NYSE	FL	Tue, Dec 15, 2020	41.20	42.20	41.00	42.18
4460	NYSE	FL	Mon, Dec 14, 2020	42.63	42.67	40.93	40.99
4459	NYSE	FL	Fri, Dec 11, 2020	41.92	42.28	41.37	42.03
4458	NYSE	FL	Thu, Dec 10, 2020	42.40	42.98	42.07	42.27
4457	NYSE	FL	Wed, Dec 9, 2020	43.00	43.07	42.12	42.99
4456	NYSE	FL	Tue, Dec 8, 2020	41.19	42.77	41.01	42.75
4455	NYSE	FL	Mon, Dec 7, 2020	41.50	41.57	40.50	41.40
4454	NYSE	FL	Fri, Dec 4, 2020	40.72	41.74	40.12	41.67
4453	NYSE	FL	Thu, Dec 3, 2020	40.00	41.28	39.74	40.84
4452	NYSE	FL	Wed, Dec 2, 2020	38.99	39.48	38.09	39.44
4451	NYSE	FL	Tue, Dec 1, 2020	37.70	39.12	37.41	39.00
4450	NYSE	FL	Mon, Nov 30, 2020	38.38	38.42	36.94	37.40
4449	NYSE	FL	Fri, Nov 27, 2020	38.35	38.85	37.81	38.13
4448	NYSE	FL	Wed, Nov 25, 2020	38.92	39.16	38.33	38.35
4447	NYSE	FL	Tue, Nov 24, 2020	38.87	38.96	38.29	38.93
4446	NYSE	FL	Mon, Nov 23, 2020	38.51	39.17	37.91	38.26
4445	NYSE	FL	Fri, Nov 20, 2020	41.50	42.00	39.06	39.28
4444	NYSE	FL	Thu, Nov 19, 2020	39.73	41.51	39.32	41.33
4443	NYSE	FL	Wed, Nov 18, 2020	40.24	41.20	39.89	39.94
4442	NYSE	FL	Tue, Nov 17, 2020	39.61	40.48	38.57	40.02
4441	NYSE	FL	Mon, Nov 16, 2020	38.85	40.00	37.32	39.72
4440	NYSE	FL	Fri, Nov 13, 2020	36.84	37.59	36.78	37.24
4439	NYSE	FL	Thu, Nov 12, 2020	37.46	37.46	36.09	36.50
4438	NYSE	FL	Wed, Nov 11, 2020	39.20	39.39	37.05	37.32
4437	NYSE	FL	Tue, Nov 10, 2020	39.82	40.00	38.64	39.16
4436	NYSE	FL	Mon, Nov 9, 2020	40.30	41.74	38.70	39.71
4435	NYSE	FL	Fri, Nov 6, 2020	37.96	38.53	36.92	37.06
4434	NYSE	FL	Thu, Nov 5, 2020	37.31	38.25	37.27	37.98
4433	NYSE	FL	Wed, Nov 4, 2020	37.97	38.20	36.51	36.90
4432	NYSE	FL	Tue, Nov 3, 2020	38.00	38.96	37.82	38.76
4431	NYSE	FL	Mon, Nov 2, 2020	37.23	37.86	36.84	37.34
4430	NYSE	FL	Fri, Oct 30, 2020	37.05	37.56	36.21	36.88
4429	NYSE	FL	Thu, Oct 29, 2020	36.16	37.16	35.86	36.99
4428	NYSE	FL	Wed, Oct 28, 2020	37.08	37.70	36.29	36.35
4427	NYSE	FL	Tue, Oct 27, 2020	38.46	38.57	37.83	38.29
4426	NYSE	FL	Mon, Oct 26, 2020	38.95	39.10	37.52	38.06
4425	NYSE	FL	Fri, Oct 23, 2020	39.43	39.82	38.75	39.77
4424	NYSE	FL	Thu, Oct 22, 2020	38.94	40.02	38.87	38.89
4423	NYSE	FL	Wed, Oct 21, 2020	38.48	39.38	38.37	38.73
4422	NYSE	FL	Tue, Oct 20, 2020	38.35	39.20	38.11	38.37
4421	NYSE	FL	Mon, Oct 19, 2020	38.30	39.07	37.80	37.86
4420	NYSE	FL	Fri, Oct 16, 2020	38.38	38.78	37.69	38.09
4419	NYSE	FL	Thu, Oct 15, 2020	37.56	38.58	37.16	38.35
4418	NYSE	FL	Wed, Oct 14, 2020	38.05	38.43	37.27	37.99
4417	NYSE	FL	Tue, Oct 13, 2020	39.21	39.97	37.77	38.20
4416	NYSE	FL	Mon, Oct 12, 2020	38.13	38.64	37.38	37.59
4415	NYSE	FL	Fri, Oct 9, 2020	38.42	38.79	37.72	38.03
4414	NYSE	FL	Thu, Oct 8, 2020	37.49	38.42	36.88	38.34
4413	NYSE	FL	Wed, Oct 7, 2020	37.72	38.78	37.34	37.54
4412	NYSE	FL	Tue, Oct 6, 2020	37.45	38.32	36.48	36.55
4411	NYSE	FL	Mon, Oct 5, 2020	35.90	37.28	35.90	37.20
4410	NYSE	FL	Fri, Oct 2, 2020	33.20	35.80	33.20	35.63
4409	NYSE	FL	Thu, Oct 1, 2020	33.10	34.25	33.10	34.11
4408	NYSE	FL	Wed, Sep 30, 2020	32.25	33.70	32.25	33.03
4407	NYSE	FL	Tue, Sep 29, 2020	32.41	32.41	31.41	32.11
4406	NYSE	FL	Mon, Sep 28, 2020	33.33	33.79	32.34	32.39
4405	NYSE	FL	Fri, Sep 25, 2020	32.65	33.35	32.39	32.80
4404	NYSE	FL	Thu, Sep 24, 2020	32.86	33.22	32.04	32.87
4403	NYSE	FL	Wed, Sep 23, 2020	35.81	36.05	33.08	33.11
4402	NYSE	FL	Tue, Sep 22, 2020	34.48	34.82	33.48	34.58
4401	NYSE	FL	Mon, Sep 21, 2020	34.47	34.64	33.55	34.44
4400	NYSE	FL	Fri, Sep 18, 2020	36.37	37.00	35.48	35.79
4399	NYSE	FL	Thu, Sep 17, 2020	36.08	36.58	35.77	35.95
4398	NYSE	FL	Wed, Sep 16, 2020	36.05	37.25	35.86	36.54
4397	NYSE	FL	Tue, Sep 15, 2020	36.04	36.57	35.62	35.84
4396	NYSE	FL	Mon, Sep 14, 2020	34.54	35.99	34.49	35.87
4395	NYSE	FL	Fri, Sep 11, 2020	33.50	34.27	33.15	34.20
4394	NYSE	FL	Thu, Sep 10, 2020	34.00	34.24	32.99	33.13
4393	NYSE	FL	Wed, Sep 9, 2020	32.68	33.90	32.47	33.66
4392	NYSE	FL	Tue, Sep 8, 2020	32.27	33.63	31.86	32.73
4391	NYSE	FL	Fri, Sep 4, 2020	32.25	32.49	31.57	32.27
4390	NYSE	FL	Thu, Sep 3, 2020	32.35	32.88	31.48	31.85
4389	NYSE	FL	Wed, Sep 2, 2020	30.87	32.54	30.80	32.41
4388	NYSE	FL	Tue, Sep 1, 2020	30.09	30.76	29.69	30.74
4387	NYSE	FL	Mon, Aug 31, 2020	30.35	30.75	29.86	30.33
4386	NYSE	FL	Fri, Aug 28, 2020	29.75	30.40	29.61	30.39
4385	NYSE	FL	Thu, Aug 27, 2020	29.33	29.85	29.30	29.77
4384	NYSE	FL	Wed, Aug 26, 2020	30.02	30.19	29.00	29.14
4383	NYSE	FL	Tue, Aug 25, 2020	29.85	30.20	28.90	29.66
4382	NYSE	FL	Mon, Aug 24, 2020	27.18	29.92	27.10	29.17
4381	NYSE	FL	Fri, Aug 21, 2020	28.86	29.30	27.45	27.57
4380	NYSE	FL	Thu, Aug 20, 2020	27.10	27.79	26.90	27.19
4379	NYSE	FL	Wed, Aug 19, 2020	27.20	27.76	27.07	27.50
4378	NYSE	FL	Tue, Aug 18, 2020	28.22	28.27	27.14	27.20
4377	NYSE	FL	Mon, Aug 17, 2020	28.98	29.00	28.00	28.40
4376	NYSE	FL	Fri, Aug 14, 2020	28.85	29.12	28.32	28.73
4375	NYSE	FL	Thu, Aug 13, 2020	29.68	29.79	29.21	29.24
4374	NYSE	FL	Wed, Aug 12, 2020	30.73	30.87	29.08	30.15
4373	NYSE	FL	Tue, Aug 11, 2020	30.03	31.18	29.85	30.30
4372	NYSE	FL	Mon, Aug 10, 2020	30.02	30.12	28.30	29.63
4371	NYSE	FL	Fri, Aug 7, 2020	26.96	27.58	26.58	27.48
4370	NYSE	FL	Thu, Aug 6, 2020	27.50	27.74	26.94	26.96
4369	NYSE	FL	Wed, Aug 5, 2020	28.26	28.79	27.50	27.66
4368	NYSE	FL	Tue, Aug 4, 2020	27.26	27.72	26.89	27.56
4367	NYSE	FL	Mon, Aug 3, 2020	29.36	29.36	27.15	27.24
4366	NYSE	FL	Fri, Jul 31, 2020	30.65	30.96	29.01	29.39
4365	NYSE	FL	Thu, Jul 30, 2020	30.45	30.71	30.04	30.61
4364	NYSE	FL	Wed, Jul 29, 2020	30.32	31.38	30.32	30.97
4363	NYSE	FL	Tue, Jul 28, 2020	29.92	30.62	29.78	30.11
4362	NYSE	FL	Mon, Jul 27, 2020	29.65	30.06	29.04	29.87
4361	NYSE	FL	Fri, Jul 24, 2020	31.00	31.28	29.69	29.82
4360	NYSE	FL	Thu, Jul 23, 2020	29.42	31.31	29.34	30.94
4359	NYSE	FL	Wed, Jul 22, 2020	30.00	30.31	29.06	29.69
4358	NYSE	FL	Tue, Jul 21, 2020	29.33	30.39	28.81	30.22
4357	NYSE	FL	Mon, Jul 20, 2020	27.58	27.84	27.02	27.55
4356	NYSE	FL	Fri, Jul 17, 2020	28.96	28.96	27.71	27.72
4355	NYSE	FL	Thu, Jul 16, 2020	28.93	29.54	28.72	28.89
4354	NYSE	FL	Wed, Jul 15, 2020	28.53	29.41	28.40	29.15
4353	NYSE	FL	Tue, Jul 14, 2020	27.47	28.02	27.14	27.52
4352	NYSE	FL	Mon, Jul 13, 2020	29.16	29.29	27.95	27.99
4351	NYSE	FL	Fri, Jul 10, 2020	28.50	29.60	28.31	28.84
4350	NYSE	FL	Thu, Jul 9, 2020	28.65	28.65	27.46	27.99
4349	NYSE	FL	Wed, Jul 8, 2020	28.48	28.99	27.85	28.86
4348	NYSE	FL	Tue, Jul 7, 2020	29.09	29.36	28.44	28.52
4347	NYSE	FL	Mon, Jul 6, 2020	30.10	30.77	29.18	29.62
4346	NYSE	FL	Thu, Jul 2, 2020	29.73	29.95	28.93	29.40
4345	NYSE	FL	Wed, Jul 1, 2020	28.98	30.25	28.80	28.86
4344	NYSE	FL	Tue, Jun 30, 2020	29.16	29.65	28.83	29.16
4343	NYSE	FL	Mon, Jun 29, 2020	27.67	29.53	27.22	29.43
4342	NYSE	FL	Fri, Jun 26, 2020	28.94	29.10	26.98	27.10
4341	NYSE	FL	Thu, Jun 25, 2020	28.69	29.41	28.17	29.35
4340	NYSE	FL	Wed, Jun 24, 2020	29.68	29.76	28.16	28.79
4339	NYSE	FL	Tue, Jun 23, 2020	30.08	30.34	29.21	30.14
4338	NYSE	FL	Mon, Jun 22, 2020	27.74	29.89	27.14	29.52
4337	NYSE	FL	Fri, Jun 19, 2020	29.80	30.02	27.90	28.09
4336	NYSE	FL	Thu, Jun 18, 2020	28.57	29.63	28.28	29.25
4335	NYSE	FL	Wed, Jun 17, 2020	30.03	30.03	29.01	29.04
4334	NYSE	FL	Tue, Jun 16, 2020	31.04	31.08	29.40	30.03
4333	NYSE	FL	Mon, Jun 15, 2020	27.85	29.46	27.61	29.22
4332	NYSE	FL	Fri, Jun 12, 2020	30.73	31.57	28.56	29.56
4331	NYSE	FL	Thu, Jun 11, 2020	29.90	30.13	29.02	29.31
4330	NYSE	FL	Wed, Jun 10, 2020	33.86	33.86	32.34	32.44
4329	NYSE	FL	Tue, Jun 9, 2020	33.93	34.86	31.78	34.12
4328	NYSE	FL	Mon, Jun 8, 2020	34.51	35.33	33.97	35.12
4327	NYSE	FL	Fri, Jun 5, 2020	34.50	34.93	33.24	33.40
4326	NYSE	FL	Thu, Jun 4, 2020	30.98	32.82	30.46	32.51
4325	NYSE	FL	Wed, Jun 3, 2020	29.77	31.40	29.71	31.10
4324	NYSE	FL	Tue, Jun 2, 2020	29.61	29.94	28.58	29.14
4323	NYSE	FL	Mon, Jun 1, 2020	27.77	29.34	27.63	29.20
4322	NYSE	FL	Fri, May 29, 2020	28.21	28.27	27.21	27.70
4321	NYSE	FL	Thu, May 28, 2020	29.81	29.81	28.30	28.58
4320	NYSE	FL	Wed, May 27, 2020	29.48	30.06	27.95	29.44
4319	NYSE	FL	Tue, May 26, 2020	28.42	29.40	27.86	28.22
4318	NYSE	FL	Fri, May 22, 2020	26.76	27.88	25.23	26.83
4317	NYSE	FL	Thu, May 21, 2020	28.33	30.19	28.33	29.32
4316	NYSE	FL	Wed, May 20, 2020	28.12	28.77	27.90	28.32
4315	NYSE	FL	Tue, May 19, 2020	26.84	28.39	25.87	27.63
4314	NYSE	FL	Mon, May 18, 2020	26.80	27.94	26.73	27.00
4313	NYSE	FL	Fri, May 15, 2020	23.92	25.49	23.73	25.42
4312	NYSE	FL	Thu, May 14, 2020	22.77	24.64	22.33	24.55
4311	NYSE	FL	Wed, May 13, 2020	24.41	24.58	22.79	23.44
4310	NYSE	FL	Tue, May 12, 2020	25.95	26.29	24.53	24.69
4309	NYSE	FL	Mon, May 11, 2020	25.43	26.20	24.70	25.71
4308	NYSE	FL	Fri, May 8, 2020	23.88	26.07	23.79	25.76
4307	NYSE	FL	Thu, May 7, 2020	23.30	24.19	23.21	23.35
4306	NYSE	FL	Wed, May 6, 2020	23.05	23.33	21.94	22.95
4305	NYSE	FL	Tue, May 5, 2020	23.89	24.44	22.79	22.96
4304	NYSE	FL	Mon, May 4, 2020	23.08	23.61	22.29	23.35
4303	NYSE	FL	Fri, May 1, 2020	24.61	24.87	23.46	23.83
4302	NYSE	FL	Thu, Apr 30, 2020	26.71	26.89	25.44	25.63
4301	NYSE	FL	Wed, Apr 29, 2020	27.01	27.84	26.06	27.44
4300	NYSE	FL	Tue, Apr 28, 2020	25.36	26.89	24.74	25.37
4299	NYSE	FL	Mon, Apr 27, 2020	23.50	25.24	23.31	24.77
4298	NYSE	FL	Fri, Apr 24, 2020	22.37	23.33	22.09	23.04
4297	NYSE	FL	Thu, Apr 23, 2020	21.54	22.54	21.05	22.03
4296	NYSE	FL	Wed, Apr 22, 2020	23.24	23.31	21.50	21.57
4295	NYSE	FL	Tue, Apr 21, 2020	21.69	23.00	21.50	22.76
4294	NYSE	FL	Mon, Apr 20, 2020	22.28	23.10	21.87	22.37
4293	NYSE	FL	Fri, Apr 17, 2020	22.72	23.73	22.36	22.89
4292	NYSE	FL	Thu, Apr 16, 2020	21.89	22.00	21.02	21.74
4291	NYSE	FL	Wed, Apr 15, 2020	22.52	22.69	21.85	21.96
4290	NYSE	FL	Tue, Apr 14, 2020	24.02	24.23	22.77	23.40
4289	NYSE	FL	Mon, Apr 13, 2020	25.09	25.63	22.70	23.09
4288	NYSE	FL	Thu, Apr 9, 2020	23.96	26.04	23.86	25.00
4287	NYSE	FL	Wed, Apr 8, 2020	23.11	23.83	22.41	23.14
4286	NYSE	FL	Tue, Apr 7, 2020	24.27	25.88	22.48	22.58
4285	NYSE	FL	Mon, Apr 6, 2020	19.21	22.29	19.04	22.10
4284	NYSE	FL	Fri, Apr 3, 2020	20.00	20.32	18.05	18.32
4283	NYSE	FL	Thu, Apr 2, 2020	19.77	20.88	19.43	19.96
4282	NYSE	FL	Wed, Apr 1, 2020	20.79	21.07	19.84	20.15
4281	NYSE	FL	Tue, Mar 31, 2020	22.32	22.75	21.84	22.05
4280	NYSE	FL	Mon, Mar 30, 2020	21.91	22.67	20.93	22.45
4279	NYSE	FL	Fri, Mar 27, 2020	22.00	22.86	21.06	22.30
4278	NYSE	FL	Thu, Mar 26, 2020	21.79	23.75	21.11	23.41
4277	NYSE	FL	Wed, Mar 25, 2020	21.02	22.67	19.92	21.60
4276	NYSE	FL	Tue, Mar 24, 2020	19.60	20.89	19.20	20.42
4275	NYSE	FL	Mon, Mar 23, 2020	20.10	20.16	17.46	18.22
4274	NYSE	FL	Fri, Mar 20, 2020	22.48	23.00	20.16	20.22
4273	NYSE	FL	Thu, Mar 19, 2020	21.56	22.94	20.10	21.97
4272	NYSE	FL	Wed, Mar 18, 2020	22.45	23.90	20.29	21.97
4271	NYSE	FL	Tue, Mar 17, 2020	23.83	26.25	22.70	24.01
4270	NYSE	FL	Mon, Mar 16, 2020	20.50	24.05	20.46	23.66
4269	NYSE	FL	Fri, Mar 13, 2020	22.70	23.46	21.04	23.13
4268	NYSE	FL	Thu, Mar 12, 2020	22.52	22.75	20.57	21.49
4267	NYSE	FL	Wed, Mar 11, 2020	28.45	28.50	24.79	25.04
4266	NYSE	FL	Tue, Mar 10, 2020	30.19	30.66	27.82	28.97
4265	NYSE	FL	Mon, Mar 9, 2020	28.64	29.49	28.03	29.10
4264	NYSE	FL	Fri, Mar 6, 2020	29.82	31.10	29.46	30.33
4263	NYSE	FL	Thu, Mar 5, 2020	32.63	32.88	30.39	30.62
4262	NYSE	FL	Wed, Mar 4, 2020	32.10	33.67	31.61	33.63
4261	NYSE	FL	Tue, Mar 3, 2020	33.64	33.70	30.98	31.73
4260	NYSE	FL	Mon, Mar 2, 2020	36.40	36.42	33.57	33.67
4259	NYSE	FL	Fri, Feb 28, 2020	32.63	37.20	31.23	36.25
4258	NYSE	FL	Thu, Feb 27, 2020	33.45	35.30	32.82	33.56
4257	NYSE	FL	Wed, Feb 26, 2020	35.85	35.85	34.26	34.29
4256	NYSE	FL	Tue, Feb 25, 2020	37.24	37.28	34.93	35.31
4255	NYSE	FL	Mon, Feb 24, 2020	37.48	37.84	36.73	37.18
4254	NYSE	FL	Fri, Feb 21, 2020	40.34	40.49	38.82	38.84
4253	NYSE	FL	Thu, Feb 20, 2020	39.47	40.84	39.33	40.52
4252	NYSE	FL	Wed, Feb 19, 2020	39.84	40.25	39.28	39.44
4251	NYSE	FL	Tue, Feb 18, 2020	40.38	40.95	39.48	39.88
4250	NYSE	FL	Fri, Feb 14, 2020	41.06	41.26	40.33	40.38
4249	NYSE	FL	Thu, Feb 13, 2020	40.77	41.08	40.26	40.96
4248	NYSE	FL	Wed, Feb 12, 2020	39.99	41.25	39.90	41.11
4247	NYSE	FL	Tue, Feb 11, 2020	39.17	39.96	38.69	39.55
4246	NYSE	FL	Mon, Feb 10, 2020	40.31	40.43	38.47	39.02
4245	NYSE	FL	Fri, Feb 7, 2020	41.26	41.39	39.85	40.48
4244	NYSE	FL	Thu, Feb 6, 2020	41.35	41.84	40.90	41.46
4243	NYSE	FL	Wed, Feb 5, 2020	40.55	41.25	40.36	41.22
4242	NYSE	FL	Tue, Feb 4, 2020	40.06	40.43	39.76	40.15
4241	NYSE	FL	Mon, Feb 3, 2020	38.09	39.72	38.01	39.55
4240	NYSE	FL	Fri, Jan 31, 2020	38.87	38.90	37.78	37.97
4239	NYSE	FL	Thu, Jan 30, 2020	38.94	39.50	38.54	39.01
4238	NYSE	FL	Wed, Jan 29, 2020	39.06	39.64	39.06	39.29
4237	NYSE	FL	Tue, Jan 28, 2020	37.63	39.07	37.57	38.85
4236	NYSE	FL	Mon, Jan 27, 2020	38.00	38.84	37.86	38.34
4235	NYSE	FL	Fri, Jan 24, 2020	39.34	39.37	38.20	38.60
4234	NYSE	FL	Thu, Jan 23, 2020	39.67	39.77	38.94	39.35
4233	NYSE	FL	Wed, Jan 22, 2020	39.86	40.40	39.66	39.78
4232	NYSE	FL	Tue, Jan 21, 2020	39.50	39.75	39.07	39.61
4231	NYSE	FL	Fri, Jan 17, 2020	39.40	39.65	38.82	39.60
4230	NYSE	FL	Thu, Jan 16, 2020	38.77	39.47	38.62	39.38
4229	NYSE	FL	Wed, Jan 15, 2020	38.90	39.31	38.82	38.71
4228	NYSE	FL	Tue, Jan 14, 2020	39.06	39.28	38.34	39.10
4227	NYSE	FL	Mon, Jan 13, 2020	39.00	39.06	37.95	38.91
4226	NYSE	FL	Fri, Jan 10, 2020	37.82	39.16	37.37	39.10
4225	NYSE	FL	Thu, Jan 9, 2020	39.30	39.38	38.45	38.54
4224	NYSE	FL	Wed, Jan 8, 2020	39.47	40.26	39.18	39.32
4223	NYSE	FL	Tue, Jan 7, 2020	38.68	39.47	38.64	39.35
4222	NYSE	FL	Mon, Jan 6, 2020	37.91	39.04	37.83	38.79
4221	NYSE	FL	Fri, Jan 3, 2020	37.85	38.26	37.51	38.10
4220	NYSE	FL	Thu, Jan 2, 2020	39.24	39.24	37.86	38.09
4219	NYSE	FL	Tue, Dec 31, 2019	38.85	39.24	38.40	38.99
4218	NYSE	FL	Mon, Dec 30, 2019	39.49	39.61	38.80	39.03
4217	NYSE	FL	Fri, Dec 27, 2019	40.85	40.98	39.36	39.49
4216	NYSE	FL	Thu, Dec 26, 2019	40.21	40.92	40.21	40.89
4215	NYSE	FL	Tue, Dec 24, 2019	40.40	40.85	40.06	40.21
4214	NYSE	FL	Mon, Dec 23, 2019	40.12	40.80	40.03	40.20
4213	NYSE	FL	Fri, Dec 20, 2019	40.04	40.12	39.14	39.93
4212	NYSE	FL	Thu, Dec 19, 2019	40.32	40.73	39.70	39.93
4211	NYSE	FL	Wed, Dec 18, 2019	38.40	40.28	38.40	40.19
4210	NYSE	FL	Tue, Dec 17, 2019	37.48	38.63	37.37	38.25
4209	NYSE	FL	Mon, Dec 16, 2019	37.44	37.89	36.96	37.33
4208	NYSE	FL	Fri, Dec 13, 2019	38.69	38.69	36.94	37.13
4207	NYSE	FL	Thu, Dec 12, 2019	38.24	38.75	37.87	38.70
4206	NYSE	FL	Wed, Dec 11, 2019	39.10	39.14	38.10	38.16
4205	NYSE	FL	Tue, Dec 10, 2019	39.60	39.86	39.20	39.20
4204	NYSE	FL	Mon, Dec 9, 2019	39.78	40.32	39.68	39.73
4203	NYSE	FL	Fri, Dec 6, 2019	40.25	40.80	39.85	39.85
4202	NYSE	FL	Thu, Dec 5, 2019	39.40	39.98	39.35	39.84
4201	NYSE	FL	Wed, Dec 4, 2019	38.78	39.45	38.66	39.23
4200	NYSE	FL	Tue, Dec 3, 2019	39.04	39.15	38.28	38.47
4199	NYSE	FL	Mon, Dec 2, 2019	40.13	40.25	39.46	39.61
4198	NYSE	FL	Fri, Nov 29, 2019	40.93	41.06	39.90	40.05
4197	NYSE	FL	Wed, Nov 27, 2019	40.68	41.22	40.55	41.01
4196	NYSE	FL	Tue, Nov 26, 2019	40.42	41.29	40.05	40.42
4195	NYSE	FL	Mon, Nov 25, 2019	40.29	40.74	39.63	40.17
4194	NYSE	FL	Fri, Nov 22, 2019	39.00	40.32	37.31	40.25
4193	NYSE	FL	Thu, Nov 21, 2019	42.42	42.50	41.25	41.46
4192	NYSE	FL	Wed, Nov 20, 2019	43.26	43.55	42.20	42.37
4191	NYSE	FL	Tue, Nov 19, 2019	44.59	45.10	43.62	43.71
4190	NYSE	FL	Mon, Nov 18, 2019	45.61	45.80	44.77	44.90
4189	NYSE	FL	Fri, Nov 15, 2019	45.97	46.20	45.54	45.70
4188	NYSE	FL	Thu, Nov 14, 2019	45.45	45.80	45.01	45.53
4187	NYSE	FL	Wed, Nov 13, 2019	46.74	46.74	44.54	45.78
4186	NYSE	FL	Tue, Nov 12, 2019	46.06	46.23	43.84	45.37
4185	NYSE	FL	Mon, Nov 11, 2019	46.36	46.60	45.89	46.20
4184	NYSE	FL	Fri, Nov 8, 2019	47.74	47.86	45.92	46.63
4183	NYSE	FL	Thu, Nov 7, 2019	46.66	47.11	46.33	46.48
4182	NYSE	FL	Wed, Nov 6, 2019	46.18	46.75	45.79	46.20
4181	NYSE	FL	Tue, Nov 5, 2019	44.91	46.42	44.82	45.87
4180	NYSE	FL	Mon, Nov 4, 2019	44.65	44.80	44.08	44.53
4179	NYSE	FL	Fri, Nov 1, 2019	43.85	44.76	43.55	44.28
4178	NYSE	FL	Thu, Oct 31, 2019	44.41	44.41	43.27	43.51
4177	NYSE	FL	Wed, Oct 30, 2019	44.30	44.40	43.66	43.95
4176	NYSE	FL	Tue, Oct 29, 2019	44.42	45.00	44.17	44.24
4175	NYSE	FL	Mon, Oct 28, 2019	44.65	45.00	44.12	44.34
4174	NYSE	FL	Fri, Oct 25, 2019	43.73	45.00	43.41	44.34
4173	NYSE	FL	Thu, Oct 24, 2019	45.15	45.26	43.81	44.12
4172	NYSE	FL	Wed, Oct 23, 2019	45.05	45.32	44.40	45.02
4171	NYSE	FL	Tue, Oct 22, 2019	45.00	45.19	43.93	44.96
4170	NYSE	FL	Mon, Oct 21, 2019	44.97	45.45	44.49	45.17
4169	NYSE	FL	Fri, Oct 18, 2019	43.71	44.50	43.12	44.40
4168	NYSE	FL	Thu, Oct 17, 2019	43.95	44.77	43.23	44.18
4167	NYSE	FL	Wed, Oct 16, 2019	44.02	44.47	43.46	43.64
4166	NYSE	FL	Tue, Oct 15, 2019	43.19	44.23	43.14	43.96
4165	NYSE	FL	Mon, Oct 14, 2019	43.00	43.15	42.30	42.89
4164	NYSE	FL	Fri, Oct 11, 2019	42.59	43.31	42.47	42.96
4163	NYSE	FL	Thu, Oct 10, 2019	41.60	42.30	41.54	41.99
4162	NYSE	FL	Wed, Oct 9, 2019	41.23	41.68	40.72	41.47
4161	NYSE	FL	Tue, Oct 8, 2019	40.76	41.40	40.14	40.85
4160	NYSE	FL	Mon, Oct 7, 2019	41.37	41.74	41.10	41.43
4159	NYSE	FL	Fri, Oct 4, 2019	41.52	41.85	40.86	41.62
4158	NYSE	FL	Thu, Oct 3, 2019	41.30	41.63	40.04	41.45
4157	NYSE	FL	Wed, Oct 2, 2019	41.77	42.04	40.98	41.38
4156	NYSE	FL	Tue, Oct 1, 2019	43.30	43.86	41.77	41.91
4155	NYSE	FL	Mon, Sep 30, 2019	42.20	43.22	42.11	43.16
4154	NYSE	FL	Fri, Sep 27, 2019	41.32	42.32	41.04	42.01
4153	NYSE	FL	Thu, Sep 26, 2019	40.84	41.32	39.97	41.25
4152	NYSE	FL	Wed, Sep 25, 2019	40.25	41.51	40.09	40.91
4151	NYSE	FL	Tue, Sep 24, 2019	40.49	40.94	39.63	39.79
4150	NYSE	FL	Mon, Sep 23, 2019	39.67	40.49	39.60	40.28
4149	NYSE	FL	Fri, Sep 20, 2019	40.94	41.52	39.78	39.78
4148	NYSE	FL	Thu, Sep 19, 2019	40.60	40.82	40.27	40.71
4147	NYSE	FL	Wed, Sep 18, 2019	40.20	40.54	39.84	40.47
4146	NYSE	FL	Tue, Sep 17, 2019	40.05	40.44	39.41	40.24
4145	NYSE	FL	Mon, Sep 16, 2019	40.10	40.69	39.82	40.01
4144	NYSE	FL	Fri, Sep 13, 2019	41.26	41.35	40.08	40.31
4143	NYSE	FL	Thu, Sep 12, 2019	41.03	41.52	40.09	40.52
4142	NYSE	FL	Wed, Sep 11, 2019	42.10	42.28	40.90	41.36
4141	NYSE	FL	Tue, Sep 10, 2019	41.05	42.49	41.00	42.23
4140	NYSE	FL	Mon, Sep 9, 2019	39.48	41.15	39.36	40.96
4139	NYSE	FL	Fri, Sep 6, 2019	40.37	40.85	39.30	39.40
4138	NYSE	FL	Thu, Sep 5, 2019	38.83	40.40	38.81	40.19
4137	NYSE	FL	Wed, Sep 4, 2019	36.91	38.57	36.79	38.40
4136	NYSE	FL	Tue, Sep 3, 2019	35.90	36.61	34.79	36.51
4135	NYSE	FL	Fri, Aug 30, 2019	36.09	36.99	35.97	36.19
4134	NYSE	FL	Thu, Aug 29, 2019	36.14	36.46	35.76	35.84
4133	NYSE	FL	Wed, Aug 28, 2019	35.09	35.95	34.75	35.73
4132	NYSE	FL	Tue, Aug 27, 2019	36.00	36.00	35.13	35.32
4131	NYSE	FL	Mon, Aug 26, 2019	33.86	35.71	33.12	35.69
4130	NYSE	FL	Fri, Aug 23, 2019	37.01	38.15	33.75	34.00
4129	NYSE	FL	Thu, Aug 22, 2019	40.46	42.06	40.10	41.93
4128	NYSE	FL	Wed, Aug 21, 2019	39.74	40.26	39.42	39.76
4127	NYSE	FL	Tue, Aug 20, 2019	39.35	39.72	39.06	39.21
4126	NYSE	FL	Mon, Aug 19, 2019	39.30	40.15	39.30	39.57
4125	NYSE	FL	Fri, Aug 16, 2019	37.33	39.09	37.33	38.80
4124	NYSE	FL	Thu, Aug 15, 2019	38.20	38.27	36.82	37.02
4123	NYSE	FL	Wed, Aug 14, 2019	38.78	38.97	37.93	37.96
4122	NYSE	FL	Tue, Aug 13, 2019	39.05	41.00	38.77	40.10
4121	NYSE	FL	Mon, Aug 12, 2019	40.51	40.54	39.09	39.24
4120	NYSE	FL	Fri, Aug 9, 2019	40.37	41.07	40.14	40.92
4119	NYSE	FL	Thu, Aug 8, 2019	40.90	41.43	40.29	40.53
4118	NYSE	FL	Wed, Aug 7, 2019	39.33	40.38	39.00	40.36
4117	NYSE	FL	Tue, Aug 6, 2019	38.75	39.97	38.75	39.89
4116	NYSE	FL	Mon, Aug 5, 2019	38.60	38.72	37.45	38.56
4115	NYSE	FL	Fri, Aug 2, 2019	38.95	40.06	38.91	39.36
4114	NYSE	FL	Thu, Aug 1, 2019	41.23	41.35	38.36	39.34
4113	NYSE	FL	Wed, Jul 31, 2019	42.08	42.19	40.62	41.06
4112	NYSE	FL	Tue, Jul 30, 2019	42.07	42.78	41.95	42.02
4111	NYSE	FL	Mon, Jul 29, 2019	43.00	43.06	41.85	42.54
4110	NYSE	FL	Fri, Jul 26, 2019	42.82	43.58	42.15	43.24
4109	NYSE	FL	Thu, Jul 25, 2019	43.06	43.40	42.30	42.73
4108	NYSE	FL	Wed, Jul 24, 2019	43.05	43.42	42.15	43.17
4107	NYSE	FL	Tue, Jul 23, 2019	42.41	43.08	42.13	42.94
4106	NYSE	FL	Mon, Jul 22, 2019	42.29	42.94	41.72	42.29
4105	NYSE	FL	Fri, Jul 19, 2019	42.57	42.95	42.03	42.04
4104	NYSE	FL	Thu, Jul 18, 2019	41.29	42.44	41.01	42.35
4103	NYSE	FL	Wed, Jul 17, 2019	41.12	42.05	41.00	41.47
4102	NYSE	FL	Tue, Jul 16, 2019	42.11	42.22	41.20	41.20
4101	NYSE	FL	Mon, Jul 15, 2019	42.01	42.44	41.68	42.11
4100	NYSE	FL	Fri, Jul 12, 2019	41.28	42.35	41.20	41.87
4099	NYSE	FL	Thu, Jul 11, 2019	41.06	41.35	40.72	41.27
4098	NYSE	FL	Wed, Jul 10, 2019	41.43	41.62	40.76	40.81
4097	NYSE	FL	Tue, Jul 9, 2019	41.98	42.36	41.12	41.24
4096	NYSE	FL	Mon, Jul 8, 2019	41.89	42.10	41.38	42.00
4095	NYSE	FL	Fri, Jul 5, 2019	41.06	42.35	40.84	42.06
4094	NYSE	FL	Wed, Jul 3, 2019	40.76	41.57	40.62	41.20
4093	NYSE	FL	Tue, Jul 2, 2019	42.06	42.12	40.57	40.61
4092	NYSE	FL	Mon, Jul 1, 2019	42.48	43.28	42.06	42.23
4091	NYSE	FL	Fri, Jun 28, 2019	41.25	42.48	41.25	41.92
4090	NYSE	FL	Thu, Jun 27, 2019	41.28	41.55	40.89	41.12
4089	NYSE	FL	Wed, Jun 26, 2019	41.98	42.00	41.02	41.06
4088	NYSE	FL	Tue, Jun 25, 2019	42.50	42.79	41.84	41.86
4087	NYSE	FL	Mon, Jun 24, 2019	42.11	42.91	41.87	42.45
4086	NYSE	FL	Fri, Jun 21, 2019	41.84	42.57	41.44	42.27
4085	NYSE	FL	Thu, Jun 20, 2019	41.86	41.93	41.08	41.77
4084	NYSE	FL	Wed, Jun 19, 2019	42.01	42.22	40.93	41.63
4083	NYSE	FL	Tue, Jun 18, 2019	42.60	42.86	41.69	41.94
4082	NYSE	FL	Mon, Jun 17, 2019	43.10	43.10	42.34	42.51
4081	NYSE	FL	Fri, Jun 14, 2019	43.10	43.34	42.10	43.12
4080	NYSE	FL	Thu, Jun 13, 2019	42.46	43.85	42.41	43.05
4079	NYSE	FL	Wed, Jun 12, 2019	41.63	42.47	41.44	42.17
4078	NYSE	FL	Tue, Jun 11, 2019	41.61	42.46	41.58	41.81
4077	NYSE	FL	Mon, Jun 10, 2019	42.27	42.79	41.18	41.29
4076	NYSE	FL	Fri, Jun 7, 2019	40.75	42.61	40.75	42.20
4075	NYSE	FL	Thu, Jun 6, 2019	40.81	41.25	39.84	40.84
4074	NYSE	FL	Wed, Jun 5, 2019	41.37	41.77	40.14	40.94
4073	NYSE	FL	Tue, Jun 4, 2019	40.66	41.65	40.45	41.02
4072	NYSE	FL	Mon, Jun 3, 2019	39.25	40.89	39.06	40.24
4071	NYSE	FL	Fri, May 31, 2019	40.11	40.68	39.15	39.35
4070	NYSE	FL	Thu, May 30, 2019	41.65	41.98	40.70	40.76
4069	NYSE	FL	Wed, May 29, 2019	42.32	42.48	40.87	41.52
4068	NYSE	FL	Tue, May 28, 2019	43.91	45.00	42.62	42.65
4067	NYSE	FL	Fri, May 24, 2019	44.89	45.40	43.04	44.40
4066	NYSE	FL	Thu, May 23, 2019	54.11	54.33	52.19	52.83
4065	NYSE	FL	Wed, May 22, 2019	55.65	56.00	54.20	54.20
4064	NYSE	FL	Tue, May 21, 2019	55.48	56.43	55.06	56.16
4063	NYSE	FL	Mon, May 20, 2019	55.15	55.50	54.09	55.35
4062	NYSE	FL	Fri, May 17, 2019	55.55	56.66	55.12	55.20
4061	NYSE	FL	Thu, May 16, 2019	56.23	56.75	55.09	55.47
4060	NYSE	FL	Wed, May 15, 2019	56.28	56.36	55.21	55.84
4059	NYSE	FL	Tue, May 14, 2019	56.04	57.14	55.13	56.68
4058	NYSE	FL	Mon, May 13, 2019	56.53	56.87	54.67	56.04
4057	NYSE	FL	Fri, May 10, 2019	56.87	58.01	56.42	57.63
4056	NYSE	FL	Thu, May 9, 2019	55.60	57.31	55.60	56.87
4055	NYSE	FL	Wed, May 8, 2019	54.01	56.48	53.92	55.94
4054	NYSE	FL	Tue, May 7, 2019	54.20	54.78	53.10	54.24
4053	NYSE	FL	Mon, May 6, 2019	54.38	54.70	53.41	54.36
4052	NYSE	FL	Fri, May 3, 2019	55.93	56.00	55.01	55.27
4051	NYSE	FL	Thu, May 2, 2019	56.43	56.92	55.28	55.82
4050	NYSE	FL	Wed, May 1, 2019	57.23	57.36	56.04	56.09
4049	NYSE	FL	Tue, Apr 30, 2019	58.65	59.00	56.99	57.21
4048	NYSE	FL	Mon, Apr 29, 2019	59.20	59.40	58.56	58.79
4047	NYSE	FL	Fri, Apr 26, 2019	60.22	60.23	59.19	59.34
4046	NYSE	FL	Thu, Apr 25, 2019	61.81	61.98	60.31	60.41
4045	NYSE	FL	Wed, Apr 24, 2019	60.60	62.00	60.30	61.80
4044	NYSE	FL	Tue, Apr 23, 2019	59.94	60.56	59.13	60.24
4043	NYSE	FL	Mon, Apr 22, 2019	61.61	61.80	59.45	59.67
4042	NYSE	FL	Thu, Apr 18, 2019	62.76	62.83	61.74	61.82
4041	NYSE	FL	Wed, Apr 17, 2019	63.15	63.42	62.45	62.76
4040	NYSE	FL	Tue, Apr 16, 2019	63.37	63.58	62.89	63.19
4039	NYSE	FL	Mon, Apr 15, 2019	61.81	63.09	61.53	63.02
4038	NYSE	FL	Fri, Apr 12, 2019	61.15	61.96	60.95	61.90
4037	NYSE	FL	Thu, Apr 11, 2019	61.32	61.96	60.53	60.72
4036	NYSE	FL	Wed, Apr 10, 2019	60.22	61.24	60.08	61.24
4035	NYSE	FL	Tue, Apr 9, 2019	63.01	63.06	60.91	61.11
4034	NYSE	FL	Mon, Apr 8, 2019	63.75	64.40	63.09	63.33
4033	NYSE	FL	Fri, Apr 5, 2019	64.71	65.04	63.67	63.70
4032	NYSE	FL	Thu, Apr 4, 2019	61.89	64.47	61.81	64.45
4031	NYSE	FL	Wed, Apr 3, 2019	61.21	62.31	60.82	61.80
4030	NYSE	FL	Tue, Apr 2, 2019	61.22	61.51	60.52	60.65
4029	NYSE	FL	Mon, Apr 1, 2019	61.06	61.28	59.89	61.20
4028	NYSE	FL	Fri, Mar 29, 2019	60.61	60.75	59.33	60.60
4027	NYSE	FL	Thu, Mar 28, 2019	59.85	60.96	58.77	60.38
4026	NYSE	FL	Wed, Mar 27, 2019	58.05	59.01	57.73	58.94
4025	NYSE	FL	Tue, Mar 26, 2019	58.74	58.96	57.94	58.23
4024	NYSE	FL	Mon, Mar 25, 2019	56.71	58.72	56.35	58.27
4023	NYSE	FL	Fri, Mar 22, 2019	59.17	59.71	56.31	56.91
4022	NYSE	FL	Thu, Mar 21, 2019	59.49	60.10	59.45	59.82
4021	NYSE	FL	Wed, Mar 20, 2019	60.48	60.77	59.10	59.49
4020	NYSE	FL	Tue, Mar 19, 2019	59.98	61.05	59.51	60.55
4019	NYSE	FL	Mon, Mar 18, 2019	58.86	60.11	58.86	59.85
4018	NYSE	FL	Fri, Mar 15, 2019	59.31	59.56	58.38	58.98
4017	NYSE	FL	Thu, Mar 14, 2019	59.68	59.80	59.01	59.35
4016	NYSE	FL	Wed, Mar 13, 2019	60.40	60.54	59.66	59.70
4015	NYSE	FL	Tue, Mar 12, 2019	59.67	60.18	58.92	60.10
4014	NYSE	FL	Mon, Mar 11, 2019	60.25	60.70	59.69	59.85
4013	NYSE	FL	Fri, Mar 8, 2019	61.65	61.73	59.22	60.08
4012	NYSE	FL	Thu, Mar 7, 2019	62.79	62.87	61.81	62.12
4011	NYSE	FL	Wed, Mar 6, 2019	63.05	63.83	62.69	63.15
4010	NYSE	FL	Tue, Mar 5, 2019	63.70	63.87	62.72	62.78
4009	NYSE	FL	Mon, Mar 4, 2019	64.00	64.33	62.89	63.35
4008	NYSE	FL	Fri, Mar 1, 2019	67.85	68.00	62.03	63.07
4007	NYSE	FL	Thu, Feb 28, 2019	59.12	59.90	58.41	59.52
4006	NYSE	FL	Wed, Feb 27, 2019	58.88	59.62	58.53	59.37
4005	NYSE	FL	Tue, Feb 26, 2019	58.72	59.75	58.61	58.89
4004	NYSE	FL	Mon, Feb 25, 2019	60.33	60.61	59.30	59.80
4003	NYSE	FL	Fri, Feb 22, 2019	60.15	60.27	58.71	59.64
4002	NYSE	FL	Thu, Feb 21, 2019	61.10	61.36	59.64	60.01
4001	NYSE	FL	Wed, Feb 20, 2019	59.87	60.32	59.47	60.05
4000	NYSE	FL	Tue, Feb 19, 2019	59.27	60.03	58.74	59.83
3999	NYSE	FL	Fri, Feb 15, 2019	59.28	59.87	58.86	59.29
3998	NYSE	FL	Thu, Feb 14, 2019	57.94	59.26	57.63	58.94
3997	NYSE	FL	Wed, Feb 13, 2019	58.44	58.78	57.53	58.15
3996	NYSE	FL	Tue, Feb 12, 2019	57.25	58.21	56.76	57.93
3995	NYSE	FL	Mon, Feb 11, 2019	56.68	57.31	56.03	56.94
3994	NYSE	FL	Fri, Feb 8, 2019	56.32	57.07	56.26	56.49
3993	NYSE	FL	Thu, Feb 7, 2019	56.30	57.01	55.73	56.57
3992	NYSE	FL	Wed, Feb 6, 2019	56.67	57.07	55.98	56.67
3991	NYSE	FL	Tue, Feb 5, 2019	56.59	57.00	56.23	56.67
3990	NYSE	FL	Mon, Feb 4, 2019	54.90	55.97	54.68	55.85
3989	NYSE	FL	Fri, Feb 1, 2019	55.91	56.34	54.48	55.06
3988	NYSE	FL	Thu, Jan 31, 2019	56.50	56.81	55.77	55.89
3987	NYSE	FL	Wed, Jan 30, 2019	56.60	57.05	55.95	56.68
3986	NYSE	FL	Tue, Jan 29, 2019	56.70	56.72	55.82	56.55
3985	NYSE	FL	Mon, Jan 28, 2019	56.45	56.83	55.84	56.72
3984	NYSE	FL	Fri, Jan 25, 2019	57.25	57.39	56.13	56.75
3983	NYSE	FL	Thu, Jan 24, 2019	56.90	57.16	56.39	56.61
3982	NYSE	FL	Wed, Jan 23, 2019	57.42	57.44	55.92	56.69
3981	NYSE	FL	Tue, Jan 22, 2019	58.14	58.14	56.57	57.05
3980	NYSE	FL	Fri, Jan 18, 2019	57.89	58.67	57.23	58.37
3979	NYSE	FL	Thu, Jan 17, 2019	55.66	57.94	55.30	57.59
3978	NYSE	FL	Wed, Jan 16, 2019	56.86	56.95	55.91	56.07
3977	NYSE	FL	Tue, Jan 15, 2019	57.10	57.78	56.51	57.02
3976	NYSE	FL	Mon, Jan 14, 2019	56.46	57.37	56.32	56.81
3975	NYSE	FL	Fri, Jan 11, 2019	55.75	57.39	55.75	56.50
3974	NYSE	FL	Thu, Jan 10, 2019	54.79	56.22	54.00	55.72
3973	NYSE	FL	Wed, Jan 9, 2019	57.38	58.02	56.16	56.32
3972	NYSE	FL	Tue, Jan 8, 2019	57.22	57.75	56.30	56.78
3971	NYSE	FL	Mon, Jan 7, 2019	55.06	57.25	55.05	56.40
3970	NYSE	FL	Fri, Jan 4, 2019	54.17	55.29	54.05	54.88
3969	NYSE	FL	Thu, Jan 3, 2019	52.67	53.80	51.87	53.42
3968	NYSE	FL	Wed, Jan 2, 2019	52.42	53.38	52.11	52.76
3967	NYSE	FL	Mon, Dec 31, 2018	52.64	53.37	52.40	53.20
3966	NYSE	FL	Fri, Dec 28, 2018	52.00	52.91	51.62	52.28
3965	NYSE	FL	Thu, Dec 27, 2018	50.96	51.93	49.73	51.91
3964	NYSE	FL	Wed, Dec 26, 2018	49.10	51.62	49.03	51.58
3963	NYSE	FL	Mon, Dec 24, 2018	48.32	50.07	47.65	48.93
3962	NYSE	FL	Fri, Dec 21, 2018	48.75	50.82	48.61	48.76
3961	NYSE	FL	Thu, Dec 20, 2018	47.42	48.92	47.07	47.92
3960	NYSE	FL	Wed, Dec 19, 2018	48.99	49.77	47.09	47.38
3959	NYSE	FL	Tue, Dec 18, 2018	47.97	49.58	47.97	48.95
3958	NYSE	FL	Mon, Dec 17, 2018	48.86	49.33	47.19	47.62
3957	NYSE	FL	Fri, Dec 14, 2018	49.28	50.57	49.01	49.26
3956	NYSE	FL	Thu, Dec 13, 2018	51.90	52.49	49.78	49.94
3955	NYSE	FL	Wed, Dec 12, 2018	52.39	52.95	51.62	51.92
3954	NYSE	FL	Tue, Dec 11, 2018	53.17	53.98	51.73	52.18
3953	NYSE	FL	Mon, Dec 10, 2018	53.12	53.44	51.49	52.51
3952	NYSE	FL	Fri, Dec 7, 2018	54.41	55.02	52.53	53.05
3951	NYSE	FL	Thu, Dec 6, 2018	54.20	54.61	52.85	54.47
3950	NYSE	FL	Tue, Dec 4, 2018	56.42	56.52	54.07	54.93
3949	NYSE	FL	Mon, Dec 3, 2018	57.19	57.32	55.33	56.29
3948	NYSE	FL	Fri, Nov 30, 2018	55.37	56.82	55.37	56.40
3947	NYSE	FL	Thu, Nov 29, 2018	56.17	56.40	55.06	55.37
3946	NYSE	FL	Wed, Nov 28, 2018	55.20	56.54	54.28	56.20
3945	NYSE	FL	Tue, Nov 27, 2018	55.08	55.29	54.00	54.76
3944	NYSE	FL	Mon, Nov 26, 2018	53.70	55.71	53.54	55.28
3943	NYSE	FL	Fri, Nov 23, 2018	52.51	53.50	52.06	52.96
3942	NYSE	FL	Wed, Nov 21, 2018	52.84	54.65	52.23	52.96
3941	NYSE	FL	Tue, Nov 20, 2018	46.78	49.15	45.28	46.09
3940	NYSE	FL	Mon, Nov 19, 2018	50.81	51.24	48.13	48.81
3939	NYSE	FL	Fri, Nov 16, 2018	50.83	51.03	49.25	50.88
3938	NYSE	FL	Thu, Nov 15, 2018	50.38	51.62	49.36	51.40
3937	NYSE	FL	Wed, Nov 14, 2018	51.69	52.90	50.81	51.16
3936	NYSE	FL	Tue, Nov 13, 2018	51.00	51.48	50.09	51.08
3935	NYSE	FL	Mon, Nov 12, 2018	50.64	51.68	50.36	50.89
3934	NYSE	FL	Fri, Nov 9, 2018	50.40	51.40	50.14	50.24
3933	NYSE	FL	Thu, Nov 8, 2018	50.83	51.27	50.14	50.80
3932	NYSE	FL	Wed, Nov 7, 2018	50.56	50.98	48.91	50.41
3931	NYSE	FL	Tue, Nov 6, 2018	49.96	50.74	49.87	50.70
3930	NYSE	FL	Mon, Nov 5, 2018	48.72	50.33	48.54	50.20
3929	NYSE	FL	Fri, Nov 2, 2018	48.38	49.00	47.98	48.80
3928	NYSE	FL	Thu, Nov 1, 2018	47.38	48.67	46.87	47.94
3927	NYSE	FL	Wed, Oct 31, 2018	49.00	49.00	47.09	47.14
3926	NYSE	FL	Tue, Oct 30, 2018	46.80	48.85	46.44	48.65
3925	NYSE	FL	Mon, Oct 29, 2018	45.99	47.47	45.74	46.42
3924	NYSE	FL	Fri, Oct 26, 2018	45.38	46.11	44.47	45.61
3923	NYSE	FL	Thu, Oct 25, 2018	46.69	46.71	45.50	45.78
3922	NYSE	FL	Wed, Oct 24, 2018	47.10	48.21	46.36	46.48
3921	NYSE	FL	Tue, Oct 23, 2018	46.74	47.38	46.01	47.02
3920	NYSE	FL	Mon, Oct 22, 2018	47.63	47.80	47.04	47.37
3919	NYSE	FL	Fri, Oct 19, 2018	48.90	49.06	47.11	47.39
3918	NYSE	FL	Thu, Oct 18, 2018	48.00	48.84	47.49	48.80
3917	NYSE	FL	Wed, Oct 17, 2018	50.58	50.58	48.44	48.99
3916	NYSE	FL	Tue, Oct 16, 2018	50.47	51.19	49.75	50.75
3915	NYSE	FL	Mon, Oct 15, 2018	49.74	50.88	49.73	50.34
3914	NYSE	FL	Fri, Oct 12, 2018	48.91	49.83	48.75	49.70
3913	NYSE	FL	Thu, Oct 11, 2018	47.95	49.58	47.66	48.15
3912	NYSE	FL	Wed, Oct 10, 2018	49.08	49.14	47.81	47.97
3911	NYSE	FL	Tue, Oct 9, 2018	49.42	49.84	48.76	49.08
3910	NYSE	FL	Mon, Oct 8, 2018	47.59	49.35	47.44	48.98
3909	NYSE	FL	Fri, Oct 5, 2018	47.51	48.44	47.33	47.60
3908	NYSE	FL	Thu, Oct 4, 2018	48.23	48.62	47.11	47.34
3907	NYSE	FL	Wed, Oct 3, 2018	47.56	48.46	47.32	48.34
3906	NYSE	FL	Tue, Oct 2, 2018	50.14	50.46	47.38	47.41
3905	NYSE	FL	Mon, Oct 1, 2018	51.35	51.93	49.99	50.20
3904	NYSE	FL	Fri, Sep 28, 2018	50.54	51.62	50.43	50.98
3903	NYSE	FL	Thu, Sep 27, 2018	50.25	51.09	50.07	50.63
3902	NYSE	FL	Wed, Sep 26, 2018	47.76	50.53	47.65	50.12
3901	NYSE	FL	Tue, Sep 25, 2018	47.70	48.05	47.20	47.96
3900	NYSE	FL	Mon, Sep 24, 2018	48.52	48.52	47.45	47.48
3899	NYSE	FL	Fri, Sep 21, 2018	47.70	48.57	47.36	48.29
3898	NYSE	FL	Thu, Sep 20, 2018	47.02	47.34	46.66	47.29
3897	NYSE	FL	Wed, Sep 19, 2018	46.79	47.03	46.33	46.87
3896	NYSE	FL	Tue, Sep 18, 2018	46.66	47.23	46.58	46.88
3895	NYSE	FL	Mon, Sep 17, 2018	46.56	47.24	46.43	46.74
3894	NYSE	FL	Fri, Sep 14, 2018	47.29	47.29	46.07	46.59
3893	NYSE	FL	Thu, Sep 13, 2018	47.82	48.23	46.41	47.04
3892	NYSE	FL	Wed, Sep 12, 2018	48.66	48.66	47.63	48.35
3891	NYSE	FL	Tue, Sep 11, 2018	49.03	49.30	48.07	48.70
3890	NYSE	FL	Mon, Sep 10, 2018	48.22	49.26	47.98	49.09
3889	NYSE	FL	Fri, Sep 7, 2018	47.94	48.59	46.68	46.74
3888	NYSE	FL	Thu, Sep 6, 2018	49.30	49.53	48.06	48.12
3887	NYSE	FL	Wed, Sep 5, 2018	48.21	49.31	48.06	49.16
3886	NYSE	FL	Tue, Sep 4, 2018	48.96	49.21	47.93	48.34
3885	NYSE	FL	Fri, Aug 31, 2018	48.97	49.60	48.64	49.30
3884	NYSE	FL	Thu, Aug 30, 2018	49.53	50.31	48.65	48.79
3883	NYSE	FL	Wed, Aug 29, 2018	48.05	49.90	47.48	49.81
3882	NYSE	FL	Tue, Aug 28, 2018	49.20	49.24	47.96	48.23
3881	NYSE	FL	Mon, Aug 27, 2018	48.09	48.95	46.69	48.94
3880	NYSE	FL	Fri, Aug 24, 2018	48.83	49.09	46.01	48.32
3879	NYSE	FL	Thu, Aug 23, 2018	52.58	53.50	52.32	53.20
3878	NYSE	FL	Wed, Aug 22, 2018	52.07	52.94	51.80	52.13
3877	NYSE	FL	Tue, Aug 21, 2018	52.16	52.56	50.97	52.33
3876	NYSE	FL	Mon, Aug 20, 2018	51.15	51.97	50.59	51.76
3875	NYSE	FL	Fri, Aug 17, 2018	49.45	50.98	49.16	50.70
3874	NYSE	FL	Thu, Aug 16, 2018	49.34	50.31	48.71	49.75
3873	NYSE	FL	Wed, Aug 15, 2018	48.55	48.80	47.27	48.35
3872	NYSE	FL	Tue, Aug 14, 2018	47.92	49.05	47.67	48.89
3871	NYSE	FL	Mon, Aug 13, 2018	48.06	48.31	47.32	48.09
3870	NYSE	FL	Fri, Aug 10, 2018	47.36	48.36	47.24	47.97
3869	NYSE	FL	Thu, Aug 9, 2018	47.15	48.64	47.03	47.61
3868	NYSE	FL	Wed, Aug 8, 2018	47.68	47.98	46.95	47.00
3867	NYSE	FL	Tue, Aug 7, 2018	47.21	47.71	46.81	47.56
3866	NYSE	FL	Mon, Aug 6, 2018	47.10	47.54	46.60	46.99
3865	NYSE	FL	Fri, Aug 3, 2018	47.01	48.44	46.84	47.16
3864	NYSE	FL	Thu, Aug 2, 2018	47.16	48.24	46.76	47.66
3863	NYSE	FL	Wed, Aug 1, 2018	48.52	48.70	47.28	47.85
3862	NYSE	FL	Tue, Jul 31, 2018	48.81	49.41	48.14	48.81
3861	NYSE	FL	Mon, Jul 30, 2018	47.50	48.56	47.50	48.29
3860	NYSE	FL	Fri, Jul 27, 2018	48.79	49.05	47.20	47.35
3859	NYSE	FL	Thu, Jul 26, 2018	49.37	50.44	48.32	48.60
3858	NYSE	FL	Wed, Jul 25, 2018	49.72	49.98	48.12	49.21
3857	NYSE	FL	Tue, Jul 24, 2018	51.98	52.19	49.51	49.62
3856	NYSE	FL	Mon, Jul 23, 2018	52.09	52.43	51.45	51.72
3855	NYSE	FL	Fri, Jul 20, 2018	52.85	53.21	52.23	52.41
3854	NYSE	FL	Thu, Jul 19, 2018	52.36	53.28	52.19	53.10
3853	NYSE	FL	Wed, Jul 18, 2018	52.58	53.06	52.20	52.48
3852	NYSE	FL	Tue, Jul 17, 2018	52.73	53.47	52.42	52.56
3851	NYSE	FL	Mon, Jul 16, 2018	52.68	53.01	51.99	52.81
3850	NYSE	FL	Fri, Jul 13, 2018	51.94	53.43	51.94	52.67
3849	NYSE	FL	Thu, Jul 12, 2018	52.02	52.34	51.26	51.92
3848	NYSE	FL	Wed, Jul 11, 2018	52.32	52.86	51.62	52.03
3847	NYSE	FL	Tue, Jul 10, 2018	53.40	53.61	52.70	53.02
3846	NYSE	FL	Mon, Jul 9, 2018	52.40	53.51	52.40	53.46
3845	NYSE	FL	Fri, Jul 6, 2018	52.39	53.53	52.12	52.30
3844	NYSE	FL	Thu, Jul 5, 2018	52.46	52.79	51.48	52.13
3843	NYSE	FL	Tue, Jul 3, 2018	52.30	52.94	51.89	52.18
3842	NYSE	FL	Mon, Jul 2, 2018	52.32	52.44	50.90	52.04
3841	NYSE	FL	Fri, Jun 29, 2018	56.28	56.53	52.60	52.65
3840	NYSE	FL	Thu, Jun 28, 2018	53.37	54.21	53.02	54.07
3839	NYSE	FL	Wed, Jun 27, 2018	53.92	55.03	53.10	53.34
3838	NYSE	FL	Tue, Jun 26, 2018	53.17	53.93	52.80	53.73
3837	NYSE	FL	Mon, Jun 25, 2018	54.17	54.57	52.88	53.17
3836	NYSE	FL	Fri, Jun 22, 2018	56.21	56.57	54.32	54.58
3835	NYSE	FL	Thu, Jun 21, 2018	56.30	57.29	56.16	56.81
3834	NYSE	FL	Wed, Jun 20, 2018	56.51	56.85	55.65	56.71
3833	NYSE	FL	Tue, Jun 19, 2018	55.55	56.63	55.06	56.03
3832	NYSE	FL	Mon, Jun 18, 2018	56.43	56.99	55.63	55.90
3831	NYSE	FL	Fri, Jun 15, 2018	57.22	58.12	56.76	56.87
3830	NYSE	FL	Thu, Jun 14, 2018	57.09	57.81	56.35	57.65
3829	NYSE	FL	Wed, Jun 13, 2018	58.05	58.38	57.04	57.22
3828	NYSE	FL	Tue, Jun 12, 2018	58.46	58.56	57.09	57.94
3827	NYSE	FL	Mon, Jun 11, 2018	59.15	59.40	57.64	58.01
3826	NYSE	FL	Fri, Jun 8, 2018	58.09	59.19	57.63	58.92
3825	NYSE	FL	Thu, Jun 7, 2018	56.85	58.03	56.66	57.65
3824	NYSE	FL	Wed, Jun 6, 2018	57.50	58.06	56.31	57.00
3823	NYSE	FL	Tue, Jun 5, 2018	55.57	57.28	55.24	57.06
3822	NYSE	FL	Mon, Jun 4, 2018	54.92	55.90	54.56	55.75
3821	NYSE	FL	Fri, Jun 1, 2018	54.11	54.85	53.44	54.70
3820	NYSE	FL	Thu, May 31, 2018	54.73	55.02	53.78	53.97
3819	NYSE	FL	Wed, May 30, 2018	55.04	55.43	53.71	54.56
3818	NYSE	FL	Tue, May 29, 2018	55.44	55.67	53.79	54.56
3817	NYSE	FL	Fri, May 25, 2018	52.37	56.28	50.70	55.74
3816	NYSE	FL	Thu, May 24, 2018	44.80	46.70	44.65	46.39
3815	NYSE	FL	Wed, May 23, 2018	44.11	45.11	43.84	45.03
3814	NYSE	FL	Tue, May 22, 2018	44.42	44.97	44.12	44.27
3813	NYSE	FL	Mon, May 21, 2018	43.79	44.83	43.70	44.09
3812	NYSE	FL	Fri, May 18, 2018	43.63	43.90	43.34	43.44
3811	NYSE	FL	Thu, May 17, 2018	44.11	44.56	43.73	43.93
3810	NYSE	FL	Wed, May 16, 2018	43.90	44.97	43.34	44.15
3809	NYSE	FL	Tue, May 15, 2018	43.32	43.80	43.13	43.62
3808	NYSE	FL	Mon, May 14, 2018	42.62	43.67	42.07	43.44
3807	NYSE	FL	Fri, May 11, 2018	41.74	42.73	41.26	42.59
3806	NYSE	FL	Thu, May 10, 2018	41.44	41.99	40.77	41.86
3805	NYSE	FL	Wed, May 9, 2018	41.82	41.96	41.12	41.46
3804	NYSE	FL	Tue, May 8, 2018	40.50	42.08	40.42	41.93
3803	NYSE	FL	Mon, May 7, 2018	41.63	41.63	40.02	40.52
3802	NYSE	FL	Fri, May 4, 2018	41.40	41.93	40.70	41.67
3801	NYSE	FL	Thu, May 3, 2018	42.43	42.53	41.43	41.65
3800	NYSE	FL	Wed, May 2, 2018	42.40	43.04	41.98	42.60
3799	NYSE	FL	Tue, May 1, 2018	43.00	43.05	41.55	42.61
3798	NYSE	FL	Mon, Apr 30, 2018	44.50	44.51	43.06	43.08
3797	NYSE	FL	Fri, Apr 27, 2018	43.21	44.84	43.12	44.41
3796	NYSE	FL	Thu, Apr 26, 2018	42.17	43.57	41.50	43.16
3795	NYSE	FL	Wed, Apr 25, 2018	41.63	42.18	41.29	41.94
3794	NYSE	FL	Tue, Apr 24, 2018	41.54	42.32	41.03	41.71
3793	NYSE	FL	Mon, Apr 23, 2018	41.12	41.62	40.45	41.21
3792	NYSE	FL	Fri, Apr 20, 2018	41.44	41.83	40.69	40.88
3791	NYSE	FL	Thu, Apr 19, 2018	42.15	42.20	40.92	41.64
3790	NYSE	FL	Wed, Apr 18, 2018	42.74	43.79	42.30	42.08
3789	NYSE	FL	Tue, Apr 17, 2018	43.87	43.87	42.36	42.37
3788	NYSE	FL	Mon, Apr 16, 2018	45.00	45.02	43.29	43.35
3787	NYSE	FL	Fri, Apr 13, 2018	46.19	46.73	44.98	45.20
3786	NYSE	FL	Thu, Apr 12, 2018	46.17	46.29	45.52	45.93
3785	NYSE	FL	Wed, Apr 11, 2018	46.21	46.65	45.90	46.11
3784	NYSE	FL	Tue, Apr 10, 2018	46.20	47.24	46.13	46.64
3783	NYSE	FL	Mon, Apr 9, 2018	46.73	46.96	45.53	45.61
3782	NYSE	FL	Fri, Apr 6, 2018	47.41	47.43	45.92	46.46
3781	NYSE	FL	Thu, Apr 5, 2018	47.88	48.17	47.26	47.91
3780	NYSE	FL	Wed, Apr 4, 2018	45.30	47.92	45.30	47.79
3779	NYSE	FL	Tue, Apr 3, 2018	44.04	45.87	43.92	45.84
3778	NYSE	FL	Mon, Apr 2, 2018	45.47	45.50	43.15	43.82
3777	NYSE	FL	Thu, Mar 29, 2018	44.87	45.82	44.78	45.54
3776	NYSE	FL	Wed, Mar 28, 2018	44.37	45.43	43.85	44.78
3775	NYSE	FL	Tue, Mar 27, 2018	45.14	45.18	43.85	44.11
3774	NYSE	FL	Mon, Mar 26, 2018	44.26	45.43	43.60	45.26
3773	NYSE	FL	Fri, Mar 23, 2018	42.61	44.38	42.41	43.74
3772	NYSE	FL	Thu, Mar 22, 2018	43.60	43.67	41.79	41.88
3771	NYSE	FL	Wed, Mar 21, 2018	43.61	44.28	43.60	43.76
3770	NYSE	FL	Tue, Mar 20, 2018	43.90	44.06	43.44	43.62
3769	NYSE	FL	Mon, Mar 19, 2018	43.88	44.08	43.48	43.82
3768	NYSE	FL	Fri, Mar 16, 2018	43.43	44.62	43.37	44.11
3767	NYSE	FL	Thu, Mar 15, 2018	43.49	43.90	43.24	43.46
3766	NYSE	FL	Wed, Mar 14, 2018	44.15	44.56	43.18	43.26
3765	NYSE	FL	Tue, Mar 13, 2018	43.84	44.37	43.68	43.86
3764	NYSE	FL	Mon, Mar 12, 2018	42.74	43.60	42.48	43.32
3763	NYSE	FL	Fri, Mar 9, 2018	41.13	42.58	40.93	42.56
3762	NYSE	FL	Thu, Mar 8, 2018	40.91	41.61	40.50	40.85
3761	NYSE	FL	Wed, Mar 7, 2018	41.51	41.83	40.37	40.72
3760	NYSE	FL	Tue, Mar 6, 2018	41.44	42.13	41.01	42.10
3759	NYSE	FL	Mon, Mar 5, 2018	39.92	42.01	39.92	41.63
3758	NYSE	FL	Fri, Mar 2, 2018	40.65	41.00	38.17	40.04
3757	NYSE	FL	Thu, Mar 1, 2018	45.90	46.57	44.70	45.88
3756	NYSE	FL	Wed, Feb 28, 2018	47.99	48.42	45.81	45.91
3755	NYSE	FL	Tue, Feb 27, 2018	49.88	50.61	47.49	47.54
3754	NYSE	FL	Mon, Feb 26, 2018	49.02	49.59	48.27	49.32
3753	NYSE	FL	Fri, Feb 23, 2018	48.50	48.80	47.55	48.25
3752	NYSE	FL	Thu, Feb 22, 2018	48.83	48.87	47.90	48.26
3751	NYSE	FL	Wed, Feb 21, 2018	48.50	49.52	48.27	48.42
3750	NYSE	FL	Tue, Feb 20, 2018	48.55	49.11	47.65	48.17
3749	NYSE	FL	Fri, Feb 16, 2018	49.24	49.95	48.83	49.17
3748	NYSE	FL	Thu, Feb 15, 2018	49.10	49.30	48.12	49.24
3747	NYSE	FL	Wed, Feb 14, 2018	46.14	48.96	45.80	48.58
3746	NYSE	FL	Tue, Feb 13, 2018	46.13	47.69	45.96	46.64
3745	NYSE	FL	Mon, Feb 12, 2018	46.79	47.00	44.90	46.34
3744	NYSE	FL	Fri, Feb 9, 2018	46.51	47.06	44.04	46.24
3743	NYSE	FL	Thu, Feb 8, 2018	48.22	48.50	45.87	45.88
3742	NYSE	FL	Wed, Feb 7, 2018	47.70	48.95	47.40	48.01
3741	NYSE	FL	Tue, Feb 6, 2018	44.80	47.96	44.19	47.64
3740	NYSE	FL	Mon, Feb 5, 2018	47.77	48.56	45.49	45.63
3739	NYSE	FL	Fri, Feb 2, 2018	48.76	48.98	47.92	48.38
3738	NYSE	FL	Thu, Feb 1, 2018	48.75	50.01	48.55	49.21
3737	NYSE	FL	Wed, Jan 31, 2018	51.65	51.65	48.58	49.15
3736	NYSE	FL	Tue, Jan 30, 2018	50.94	51.46	49.70	49.90
3735	NYSE	FL	Mon, Jan 29, 2018	51.18	51.91	50.81	51.28
3734	NYSE	FL	Fri, Jan 26, 2018	52.47	52.47	50.60	51.59
3733	NYSE	FL	Thu, Jan 25, 2018	52.81	53.17	52.02	52.44
3732	NYSE	FL	Wed, Jan 24, 2018	51.60	52.54	51.37	52.25
3731	NYSE	FL	Tue, Jan 23, 2018	51.18	51.64	50.26	51.52
3730	NYSE	FL	Mon, Jan 22, 2018	49.68	50.64	49.50	50.37
3729	NYSE	FL	Fri, Jan 19, 2018	49.85	50.45	49.35	50.21
3728	NYSE	FL	Thu, Jan 18, 2018	47.79	48.85	47.61	48.59
3727	NYSE	FL	Wed, Jan 17, 2018	47.00	48.45	46.95	47.76
3726	NYSE	FL	Tue, Jan 16, 2018	47.53	48.88	46.64	46.96
3725	NYSE	FL	Fri, Jan 12, 2018	46.58	47.65	46.41	47.45
3724	NYSE	FL	Thu, Jan 11, 2018	46.50	46.50	45.55	46.30
3723	NYSE	FL	Wed, Jan 10, 2018	45.93	46.48	45.14	46.28
3722	NYSE	FL	Tue, Jan 9, 2018	46.82	46.96	45.73	46.00
3721	NYSE	FL	Mon, Jan 8, 2018	47.30	47.88	45.87	46.97
3720	NYSE	FL	Fri, Jan 5, 2018	46.84	47.09	46.00	46.96
3719	NYSE	FL	Thu, Jan 4, 2018	47.87	47.98	44.99	46.31
3718	NYSE	FL	Wed, Jan 3, 2018	48.04	48.45	47.40	47.87
3717	NYSE	FL	Tue, Jan 2, 2018	47.45	48.18	47.15	47.89
3716	NYSE	FL	Fri, Dec 29, 2017	47.35	47.85	46.87	46.88
3715	NYSE	FL	Thu, Dec 28, 2017	47.62	47.89	46.93	47.09
3714	NYSE	FL	Wed, Dec 27, 2017	48.51	48.61	47.40	47.68
3713	NYSE	FL	Tue, Dec 26, 2017	47.31	49.13	47.14	48.55
3712	NYSE	FL	Fri, Dec 22, 2017	47.07	47.47	46.76	47.26
3711	NYSE	FL	Thu, Dec 21, 2017	46.62	48.08	46.46	47.98
3710	NYSE	FL	Wed, Dec 20, 2017	46.40	46.68	45.52	46.29
3709	NYSE	FL	Tue, Dec 19, 2017	46.90	46.91	45.84	46.21
3708	NYSE	FL	Mon, Dec 18, 2017	46.21	46.97	46.07	46.57
3707	NYSE	FL	Fri, Dec 15, 2017	46.11	47.24	45.55	45.65
3706	NYSE	FL	Thu, Dec 14, 2017	45.35	45.57	43.97	44.33
3705	NYSE	FL	Wed, Dec 13, 2017	44.46	45.91	44.39	45.35
3704	NYSE	FL	Tue, Dec 12, 2017	44.57	45.43	44.52	44.57
3703	NYSE	FL	Mon, Dec 11, 2017	44.89	45.07	43.80	44.41
3702	NYSE	FL	Fri, Dec 8, 2017	43.38	45.04	43.03	44.97
3701	NYSE	FL	Thu, Dec 7, 2017	43.04	43.58	42.48	43.22
3700	NYSE	FL	Wed, Dec 6, 2017	43.25	43.49	42.32	42.82
3699	NYSE	FL	Tue, Dec 5, 2017	45.58	45.58	43.00	43.40
3698	NYSE	FL	Mon, Dec 4, 2017	44.30	46.25	44.05	45.76
3697	NYSE	FL	Fri, Dec 1, 2017	42.64	43.82	41.76	43.31
3696	NYSE	FL	Thu, Nov 30, 2017	41.96	44.39	41.81	42.84
3695	NYSE	FL	Wed, Nov 29, 2017	40.46	43.29	40.45	42.59
3694	NYSE	FL	Tue, Nov 28, 2017	39.52	40.65	38.67	40.45
3693	NYSE	FL	Mon, Nov 27, 2017	40.34	40.91	38.96	39.40
3692	NYSE	FL	Fri, Nov 24, 2017	40.71	40.78	39.99	40.10
3691	NYSE	FL	Wed, Nov 22, 2017	40.65	40.98	40.31	40.54
3690	NYSE	FL	Tue, Nov 21, 2017	40.55	41.33	40.13	40.69
3689	NYSE	FL	Mon, Nov 20, 2017	40.82	41.78	39.50	40.69
3688	NYSE	FL	Fri, Nov 17, 2017	41.33	41.73	38.26	40.82
3687	NYSE	FL	Thu, Nov 16, 2017	31.32	32.26	31.00	31.85
3686	NYSE	FL	Wed, Nov 15, 2017	29.74	31.63	29.55	31.20
3685	NYSE	FL	Tue, Nov 14, 2017	29.06	30.01	28.68	30.00
3684	NYSE	FL	Mon, Nov 13, 2017	30.34	30.52	29.21	29.64
3683	NYSE	FL	Fri, Nov 10, 2017	30.59	31.50	30.09	30.34
3682	NYSE	FL	Thu, Nov 9, 2017	29.73	31.37	29.64	30.61
3681	NYSE	FL	Wed, Nov 8, 2017	29.07	29.97	28.42	29.88
3680	NYSE	FL	Tue, Nov 7, 2017	29.61	29.65	28.85	29.24
3679	NYSE	FL	Mon, Nov 6, 2017	29.78	30.20	29.57	29.65
3678	NYSE	FL	Fri, Nov 3, 2017	29.90	30.05	29.24	29.85
3677	NYSE	FL	Thu, Nov 2, 2017	29.84	30.42	29.75	30.01
3676	NYSE	FL	Wed, Nov 1, 2017	30.19	30.89	29.70	29.91
3675	NYSE	FL	Tue, Oct 31, 2017	30.20	30.33	29.70	30.08
3674	NYSE	FL	Mon, Oct 30, 2017	31.34	31.44	30.43	30.58
3673	NYSE	FL	Fri, Oct 27, 2017	32.49	32.75	31.52	31.55
3672	NYSE	FL	Thu, Oct 26, 2017	31.43	33.21	31.33	33.07
3671	NYSE	FL	Wed, Oct 25, 2017	31.00	32.10	29.89	31.29
3670	NYSE	FL	Tue, Oct 24, 2017	31.91	31.97	31.09	31.13
3669	NYSE	FL	Mon, Oct 23, 2017	30.75	31.90	30.40	31.62
3668	NYSE	FL	Fri, Oct 20, 2017	31.31	31.67	30.92	31.28
3667	NYSE	FL	Thu, Oct 19, 2017	30.93	31.31	30.73	30.99
3666	NYSE	FL	Wed, Oct 18, 2017	31.20	31.92	31.05	31.18
3665	NYSE	FL	Tue, Oct 17, 2017	30.97	31.19	30.58	31.02
3664	NYSE	FL	Mon, Oct 16, 2017	31.63	31.88	30.91	30.95
3663	NYSE	FL	Fri, Oct 13, 2017	31.62	32.44	31.41	31.65
3662	NYSE	FL	Thu, Oct 12, 2017	32.64	32.69	31.38	31.43
3661	NYSE	FL	Wed, Oct 11, 2017	33.60	33.72	32.78	32.62
3660	NYSE	FL	Tue, Oct 10, 2017	33.47	33.91	33.38	33.60
3659	NYSE	FL	Mon, Oct 9, 2017	34.41	34.57	33.31	33.39
3658	NYSE	FL	Fri, Oct 6, 2017	34.24	34.80	34.16	34.41
3657	NYSE	FL	Thu, Oct 5, 2017	33.82	34.65	33.57	34.38
3656	NYSE	FL	Wed, Oct 4, 2017	34.35	34.59	33.79	33.85
3655	NYSE	FL	Tue, Oct 3, 2017	34.78	35.08	34.04	34.38
3654	NYSE	FL	Mon, Oct 2, 2017	35.18	35.18	34.12	34.75
3653	NYSE	FL	Fri, Sep 29, 2017	34.86	35.28	34.59	35.22
3652	NYSE	FL	Thu, Sep 28, 2017	35.08	35.32	34.33	34.86
3651	NYSE	FL	Wed, Sep 27, 2017	34.71	35.19	34.28	35.07
3650	NYSE	FL	Tue, Sep 26, 2017	34.86	35.21	34.23	35.12
3649	NYSE	FL	Mon, Sep 25, 2017	33.67	34.89	33.63	34.66
3648	NYSE	FL	Fri, Sep 22, 2017	33.65	34.18	33.25	33.60
3647	NYSE	FL	Thu, Sep 21, 2017	34.68	34.73	33.68	33.70
3646	NYSE	FL	Wed, Sep 20, 2017	34.89	35.15	34.32	34.57
3645	NYSE	FL	Tue, Sep 19, 2017	36.26	36.33	34.88	35.05
3644	NYSE	FL	Mon, Sep 18, 2017	37.01	37.15	36.03	36.26
3643	NYSE	FL	Fri, Sep 15, 2017	36.51	37.05	36.37	36.93
3642	NYSE	FL	Thu, Sep 14, 2017	36.17	36.74	35.44	36.62
3641	NYSE	FL	Wed, Sep 13, 2017	35.75	36.25	35.69	36.10
3640	NYSE	FL	Tue, Sep 12, 2017	35.18	36.03	34.87	35.70
3639	NYSE	FL	Mon, Sep 11, 2017	35.81	36.03	34.93	34.99
3638	NYSE	FL	Fri, Sep 8, 2017	36.10	36.29	35.31	35.73
3637	NYSE	FL	Thu, Sep 7, 2017	36.73	36.85	36.02	36.16
3636	NYSE	FL	Wed, Sep 6, 2017	36.37	36.86	35.93	36.70
3635	NYSE	FL	Tue, Sep 5, 2017	35.91	36.44	35.49	36.33
3634	NYSE	FL	Fri, Sep 1, 2017	35.49	36.65	35.37	36.34
3633	NYSE	FL	Thu, Aug 31, 2017	35.29	35.69	34.92	35.23
3632	NYSE	FL	Wed, Aug 30, 2017	35.37	35.42	34.89	35.24
3631	NYSE	FL	Tue, Aug 29, 2017	34.85	35.42	34.45	35.16
3630	NYSE	FL	Mon, Aug 28, 2017	35.92	35.92	35.05	35.70
3629	NYSE	FL	Fri, Aug 25, 2017	34.82	36.00	34.80	35.88
3628	NYSE	FL	Thu, Aug 24, 2017	35.60	36.27	34.73	34.77
3627	NYSE	FL	Wed, Aug 23, 2017	33.03	35.33	32.97	35.25
3626	NYSE	FL	Tue, Aug 22, 2017	31.92	33.29	31.56	33.18
3625	NYSE	FL	Mon, Aug 21, 2017	34.00	34.07	31.72	31.82
3624	NYSE	FL	Fri, Aug 18, 2017	36.55	36.80	34.29	34.38
3623	NYSE	FL	Thu, Aug 17, 2017	48.34	49.33	47.62	47.70
3622	NYSE	FL	Wed, Aug 16, 2017	47.62	49.07	47.55	48.57
3621	NYSE	FL	Tue, Aug 15, 2017	47.15	48.04	46.40	47.13
3620	NYSE	FL	Mon, Aug 14, 2017	49.46	49.77	48.94	49.32
3619	NYSE	FL	Fri, Aug 11, 2017	48.60	50.04	48.45	49.30
3618	NYSE	FL	Thu, Aug 10, 2017	49.18	49.48	48.17	49.09
3617	NYSE	FL	Wed, Aug 9, 2017	49.67	50.25	49.08	49.80
3616	NYSE	FL	Tue, Aug 8, 2017	50.50	51.29	49.96	50.04
3615	NYSE	FL	Mon, Aug 7, 2017	48.85	48.99	47.87	48.84
3614	NYSE	FL	Fri, Aug 4, 2017	48.65	49.31	48.48	49.00
3613	NYSE	FL	Thu, Aug 3, 2017	47.71	49.00	47.53	48.55
3612	NYSE	FL	Wed, Aug 2, 2017	46.84	47.97	46.80	47.65
3611	NYSE	FL	Tue, Aug 1, 2017	47.07	47.15	45.99	46.87
3610	NYSE	FL	Mon, Jul 31, 2017	46.27	47.34	46.08	47.19
3609	NYSE	FL	Fri, Jul 28, 2017	47.29	47.34	45.96	46.02
3608	NYSE	FL	Thu, Jul 27, 2017	46.25	47.47	45.89	47.25
3607	NYSE	FL	Wed, Jul 26, 2017	45.75	46.25	45.14	46.10
3606	NYSE	FL	Tue, Jul 25, 2017	45.48	46.03	44.80	45.75
3605	NYSE	FL	Mon, Jul 24, 2017	45.55	45.90	44.59	45.05
3604	NYSE	FL	Fri, Jul 21, 2017	48.06	48.07	46.29	47.21
3603	NYSE	FL	Thu, Jul 20, 2017	48.55	48.76	47.48	47.98
3602	NYSE	FL	Wed, Jul 19, 2017	48.66	48.89	48.33	48.54
3601	NYSE	FL	Tue, Jul 18, 2017	48.85	49.19	48.47	48.58
3600	NYSE	FL	Mon, Jul 17, 2017	48.42	49.32	48.25	48.95
3599	NYSE	FL	Fri, Jul 14, 2017	48.68	48.86	48.25	48.42
3598	NYSE	FL	Thu, Jul 13, 2017	48.48	48.74	48.12	48.57
3597	NYSE	FL	Wed, Jul 12, 2017	48.28	48.99	48.00	48.24
3596	NYSE	FL	Tue, Jul 11, 2017	48.40	48.50	47.47	48.01
3595	NYSE	FL	Mon, Jul 10, 2017	49.69	49.79	48.35	48.40
3594	NYSE	FL	Fri, Jul 7, 2017	50.08	50.38	49.68	49.98
3593	NYSE	FL	Thu, Jul 6, 2017	50.04	50.29	49.55	50.08
3592	NYSE	FL	Wed, Jul 5, 2017	50.96	51.60	50.05	50.30
3591	NYSE	FL	Mon, Jul 3, 2017	49.59	50.71	49.58	50.64
3590	NYSE	FL	Fri, Jun 30, 2017	49.14	49.77	48.67	49.28
3589	NYSE	FL	Thu, Jun 29, 2017	48.77	49.45	48.26	48.70
3588	NYSE	FL	Wed, Jun 28, 2017	48.50	48.93	48.33	48.71
3587	NYSE	FL	Tue, Jun 27, 2017	48.25	48.95	48.01	48.50
3586	NYSE	FL	Mon, Jun 26, 2017	48.21	48.73	47.92	48.37
3585	NYSE	FL	Fri, Jun 23, 2017	47.47	48.77	47.25	48.03
3584	NYSE	FL	Thu, Jun 22, 2017	48.45	49.30	47.45	47.50
3583	NYSE	FL	Wed, Jun 21, 2017	47.02	48.18	44.87	47.82
3582	NYSE	FL	Tue, Jun 20, 2017	51.11	51.33	50.22	50.33
3581	NYSE	FL	Mon, Jun 19, 2017	52.20	52.22	50.91	51.45
3580	NYSE	FL	Fri, Jun 16, 2017	52.73	52.84	50.59	52.04
3579	NYSE	FL	Thu, Jun 15, 2017	53.50	53.99	52.27	52.83
3578	NYSE	FL	Wed, Jun 14, 2017	55.50	55.50	53.59	53.77
3577	NYSE	FL	Tue, Jun 13, 2017	54.06	55.36	53.30	55.10
3576	NYSE	FL	Mon, Jun 12, 2017	54.65	55.84	54.37	54.86
3575	NYSE	FL	Fri, Jun 9, 2017	53.95	54.94	53.11	54.78
3574	NYSE	FL	Thu, Jun 8, 2017	55.29	55.65	53.82	53.88
3573	NYSE	FL	Wed, Jun 7, 2017	55.15	55.68	54.31	55.29
3572	NYSE	FL	Tue, Jun 6, 2017	57.40	57.59	54.82	55.08
3571	NYSE	FL	Mon, Jun 5, 2017	57.51	58.21	56.73	57.60
3570	NYSE	FL	Fri, Jun 2, 2017	59.45	59.55	57.63	58.04
3569	NYSE	FL	Thu, Jun 1, 2017	59.50	59.70	59.04	59.36
3568	NYSE	FL	Wed, May 31, 2017	59.64	59.64	58.61	59.41
3567	NYSE	FL	Tue, May 30, 2017	60.00	60.64	59.26	59.66
3566	NYSE	FL	Fri, May 26, 2017	59.57	59.95	59.07	59.82
3565	NYSE	FL	Thu, May 25, 2017	60.18	60.97	59.43	59.66
3564	NYSE	FL	Wed, May 24, 2017	59.78	59.96	58.65	59.63
3563	NYSE	FL	Tue, May 23, 2017	60.31	60.63	59.45	59.87
3562	NYSE	FL	Mon, May 22, 2017	59.13	61.00	58.50	60.27
3561	NYSE	FL	Fri, May 19, 2017	60.50	61.40	58.13	58.72
3560	NYSE	FL	Thu, May 18, 2017	71.12	71.82	70.21	70.45
3559	NYSE	FL	Wed, May 17, 2017	71.16	71.56	70.66	70.86
3558	NYSE	FL	Tue, May 16, 2017	72.10	72.59	70.72	71.79
3557	NYSE	FL	Mon, May 15, 2017	74.89	75.03	72.94	73.21
3556	NYSE	FL	Fri, May 12, 2017	75.36	75.50	74.11	74.88
3555	NYSE	FL	Thu, May 11, 2017	76.50	76.80	74.73	75.81
3554	NYSE	FL	Wed, May 10, 2017	76.65	77.71	76.44	77.35
3553	NYSE	FL	Tue, May 9, 2017	76.77	77.17	76.53	76.67
3552	NYSE	FL	Mon, May 8, 2017	76.87	76.87	76.05	76.53
3551	NYSE	FL	Fri, May 5, 2017	76.48	76.96	75.84	76.76
3550	NYSE	FL	Thu, May 4, 2017	76.87	77.04	75.77	76.13
3549	NYSE	FL	Wed, May 3, 2017	76.83	77.17	76.43	76.83
3548	NYSE	FL	Tue, May 2, 2017	76.29	76.75	75.89	76.73
3547	NYSE	FL	Mon, May 1, 2017	77.31	77.40	76.45	76.46
3546	NYSE	FL	Fri, Apr 28, 2017	76.77	77.86	76.20	77.34
3545	NYSE	FL	Thu, Apr 27, 2017	77.40	77.40	76.54	76.69
3544	NYSE	FL	Wed, Apr 26, 2017	77.08	77.62	76.56	76.92
3543	NYSE	FL	Tue, Apr 25, 2017	76.80	77.12	76.25	76.60
3542	NYSE	FL	Mon, Apr 24, 2017	76.71	76.90	75.89	76.42
3541	NYSE	FL	Fri, Apr 21, 2017	76.30	76.35	75.53	75.84
3540	NYSE	FL	Thu, Apr 20, 2017	74.50	77.00	74.37	76.55
3539	NYSE	FL	Wed, Apr 19, 2017	72.67	73.11	72.18	72.65
3538	NYSE	FL	Tue, Apr 18, 2017	72.47	72.92	71.89	72.59
3537	NYSE	FL	Mon, Apr 17, 2017	72.07	72.62	71.61	72.53
3536	NYSE	FL	Thu, Apr 13, 2017	72.59	72.90	72.01	72.09
3535	NYSE	FL	Wed, Apr 12, 2017	73.04	73.15	72.01	72.60
3534	NYSE	FL	Tue, Apr 11, 2017	72.18	72.53	71.63	72.48
3533	NYSE	FL	Mon, Apr 10, 2017	72.44	73.65	72.41	72.25
3532	NYSE	FL	Fri, Apr 7, 2017	72.20	72.52	71.51	72.26
3531	NYSE	FL	Thu, Apr 6, 2017	71.70	73.38	71.52	72.29
3530	NYSE	FL	Wed, Apr 5, 2017	72.77	73.00	71.16	71.20
3529	NYSE	FL	Tue, Apr 4, 2017	73.88	74.35	72.38	72.45
3528	NYSE	FL	Mon, Apr 3, 2017	74.77	74.94	73.25	74.35
3527	NYSE	FL	Fri, Mar 31, 2017	75.33	75.64	74.64	74.81
3526	NYSE	FL	Thu, Mar 30, 2017	74.85	75.65	74.57	75.37
3525	NYSE	FL	Wed, Mar 29, 2017	73.37	75.56	73.33	75.39
3524	NYSE	FL	Tue, Mar 28, 2017	72.80	73.37	72.48	73.14
3523	NYSE	FL	Mon, Mar 27, 2017	71.99	73.06	71.41	72.80
3522	NYSE	FL	Fri, Mar 24, 2017	72.48	73.11	72.15	72.59
3521	NYSE	FL	Thu, Mar 23, 2017	73.03	73.34	72.43	72.86
3520	NYSE	FL	Wed, Mar 22, 2017	72.35	72.92	71.65	72.83
3519	NYSE	FL	Tue, Mar 21, 2017	74.34	74.47	72.40	73.45
3518	NYSE	FL	Mon, Mar 20, 2017	75.84	75.91	73.74	73.98
3517	NYSE	FL	Fri, Mar 17, 2017	76.11	76.20	74.75	75.67
3516	NYSE	FL	Thu, Mar 16, 2017	76.10	76.46	75.56	75.80
3515	NYSE	FL	Wed, Mar 15, 2017	75.75	76.45	75.13	76.24
3514	NYSE	FL	Tue, Mar 14, 2017	76.21	76.46	75.68	75.86
3513	NYSE	FL	Mon, Mar 13, 2017	76.71	76.79	75.62	75.97
3512	NYSE	FL	Fri, Mar 10, 2017	76.79	77.17	76.16	76.99
3511	NYSE	FL	Thu, Mar 9, 2017	77.20	77.44	76.40	76.48
3510	NYSE	FL	Wed, Mar 8, 2017	76.10	77.70	75.70	77.26
3509	NYSE	FL	Tue, Mar 7, 2017	75.87	76.36	75.46	75.72
3508	NYSE	FL	Mon, Mar 6, 2017	76.11	76.29	75.57	76.03
3507	NYSE	FL	Fri, Mar 3, 2017	76.75	77.00	76.06	76.57
3506	NYSE	FL	Thu, Mar 2, 2017	76.17	77.19	75.81	76.60
3505	NYSE	FL	Wed, Mar 1, 2017	75.93	76.34	75.12	75.99
3504	NYSE	FL	Tue, Feb 28, 2017	75.75	75.87	74.80	75.67
3503	NYSE	FL	Mon, Feb 27, 2017	74.95	76.60	74.81	76.01
3502	NYSE	FL	Fri, Feb 24, 2017	70.94	75.37	70.37	75.01
3501	NYSE	FL	Thu, Feb 23, 2017	71.00	71.16	68.51	68.58
3500	NYSE	FL	Wed, Feb 22, 2017	71.46	71.48	70.44	71.02
3499	NYSE	FL	Tue, Feb 21, 2017	71.61	72.10	70.70	71.20
3498	NYSE	FL	Fri, Feb 17, 2017	70.44	71.00	70.01	71.00
3497	NYSE	FL	Thu, Feb 16, 2017	70.61	72.03	70.11	70.50
3496	NYSE	FL	Wed, Feb 15, 2017	70.44	70.99	70.09	70.37
3495	NYSE	FL	Tue, Feb 14, 2017	70.42	71.21	69.91	70.64
3494	NYSE	FL	Mon, Feb 13, 2017	71.41	71.62	70.33	70.43
3493	NYSE	FL	Fri, Feb 10, 2017	71.35	71.82	70.75	71.22
3492	NYSE	FL	Thu, Feb 9, 2017	69.77	72.04	69.73	71.29
3491	NYSE	FL	Wed, Feb 8, 2017	68.30	69.98	67.18	69.67
3490	NYSE	FL	Tue, Feb 7, 2017	69.07	69.31	68.05	68.33
3489	NYSE	FL	Mon, Feb 6, 2017	69.03	69.48	68.49	68.72
3488	NYSE	FL	Fri, Feb 3, 2017	69.27	70.15	69.16	69.54
3487	NYSE	FL	Thu, Feb 2, 2017	69.42	69.96	68.66	69.28
3486	NYSE	FL	Wed, Feb 1, 2017	68.65	68.87	67.57	68.31
3485	NYSE	FL	Tue, Jan 31, 2017	66.09	68.61	65.88	68.54
3484	NYSE	FL	Mon, Jan 30, 2017	67.72	68.03	66.99	67.92
3483	NYSE	FL	Fri, Jan 27, 2017	69.16	69.46	67.93	68.01
3482	NYSE	FL	Thu, Jan 26, 2017	69.33	69.85	69.03	69.19
3481	NYSE	FL	Wed, Jan 25, 2017	69.50	69.64	68.84	69.20
3480	NYSE	FL	Tue, Jan 24, 2017	68.42	69.13	68.30	68.86
3479	NYSE	FL	Mon, Jan 23, 2017	68.74	69.03	68.27	68.79
3478	NYSE	FL	Fri, Jan 20, 2017	68.64	69.48	68.53	69.14
3477	NYSE	FL	Thu, Jan 19, 2017	69.35	69.65	68.29	68.55
3476	NYSE	FL	Wed, Jan 18, 2017	69.60	70.13	69.00	69.35
3475	NYSE	FL	Tue, Jan 17, 2017	70.55	71.85	69.46	69.73
3474	NYSE	FL	Fri, Jan 13, 2017	70.18	70.82	70.01	70.55
3473	NYSE	FL	Thu, Jan 12, 2017	70.38	70.77	69.82	70.35
3472	NYSE	FL	Wed, Jan 11, 2017	70.91	71.04	69.75	70.37
3471	NYSE	FL	Tue, Jan 10, 2017	70.73	71.25	70.53	70.67
3470	NYSE	FL	Mon, Jan 9, 2017	70.88	71.10	70.53	70.87
3469	NYSE	FL	Fri, Jan 6, 2017	71.91	71.93	70.74	70.79
3468	NYSE	FL	Thu, Jan 5, 2017	71.80	72.32	70.92	71.77
3467	NYSE	FL	Wed, Jan 4, 2017	72.14	73.58	71.91	73.00
3466	NYSE	FL	Tue, Jan 3, 2017	71.44	72.41	71.10	71.73
3465	NYSE	FL	Fri, Dec 30, 2016	70.97	71.51	70.56	70.89
3464	NYSE	FL	Thu, Dec 29, 2016	71.26	71.71	70.66	70.89
3463	NYSE	FL	Wed, Dec 28, 2016	71.87	72.25	70.89	71.14
3462	NYSE	FL	Tue, Dec 27, 2016	71.99	72.34	71.50	71.91
3461	NYSE	FL	Fri, Dec 23, 2016	71.97	72.45	71.65	71.75
3460	NYSE	FL	Thu, Dec 22, 2016	74.75	74.76	71.99	72.13
3459	NYSE	FL	Wed, Dec 21, 2016	74.47	75.86	74.20	75.08
3458	NYSE	FL	Tue, Dec 20, 2016	75.67	76.36	75.38	75.61
3457	NYSE	FL	Mon, Dec 19, 2016	75.65	76.47	75.23	75.33
3456	NYSE	FL	Fri, Dec 16, 2016	76.38	76.71	75.17	75.44
3455	NYSE	FL	Thu, Dec 15, 2016	76.74	76.78	76.02	76.26
3454	NYSE	FL	Wed, Dec 14, 2016	77.37	77.84	76.25	76.34
3453	NYSE	FL	Tue, Dec 13, 2016	77.91	78.18	77.03	77.06
3452	NYSE	FL	Mon, Dec 12, 2016	77.62	77.95	76.77	77.59
3451	NYSE	FL	Fri, Dec 9, 2016	79.07	79.37	77.70	78.10
3450	NYSE	FL	Thu, Dec 8, 2016	78.61	79.43	78.57	79.20
3449	NYSE	FL	Wed, Dec 7, 2016	76.69	78.70	76.69	78.53
3448	NYSE	FL	Tue, Dec 6, 2016	76.70	76.86	75.27	76.82
3447	NYSE	FL	Mon, Dec 5, 2016	74.72	76.06	74.46	76.06
3446	NYSE	FL	Fri, Dec 2, 2016	73.63	74.57	73.47	74.23
3445	NYSE	FL	Thu, Dec 1, 2016	71.61	73.92	71.24	73.68
3444	NYSE	FL	Wed, Nov 30, 2016	72.03	72.84	71.00	71.67
3443	NYSE	FL	Tue, Nov 29, 2016	73.21	73.58	72.28	72.44
3442	NYSE	FL	Mon, Nov 28, 2016	73.77	73.88	72.57	73.10
3441	NYSE	FL	Fri, Nov 25, 2016	74.40	74.74	73.67	73.93
3440	NYSE	FL	Wed, Nov 23, 2016	72.80	74.71	72.10	74.19
3439	NYSE	FL	Tue, Nov 22, 2016	73.47	74.55	73.16	73.33
3438	NYSE	FL	Mon, Nov 21, 2016	71.35	73.58	71.18	73.10
3437	NYSE	FL	Fri, Nov 18, 2016	69.57	72.60	68.48	71.78
3436	NYSE	FL	Thu, Nov 17, 2016	69.61	71.45	69.28	71.35
3435	NYSE	FL	Wed, Nov 16, 2016	70.10	70.46	69.34	69.72
3434	NYSE	FL	Tue, Nov 15, 2016	71.73	72.25	69.94	70.06
3433	NYSE	FL	Mon, Nov 14, 2016	71.87	73.37	71.44	71.45
3432	NYSE	FL	Fri, Nov 11, 2016	70.95	71.74	69.85	71.53
3431	NYSE	FL	Thu, Nov 10, 2016	69.57	71.94	69.57	71.63
3430	NYSE	FL	Wed, Nov 9, 2016	66.40	69.60	65.76	69.27
3429	NYSE	FL	Tue, Nov 8, 2016	67.17	67.57	66.67	67.46
3428	NYSE	FL	Mon, Nov 7, 2016	66.93	67.33	66.64	67.25
3427	NYSE	FL	Fri, Nov 4, 2016	66.07	66.96	65.75	66.17
3426	NYSE	FL	Thu, Nov 3, 2016	67.28	67.30	65.43	65.62
3425	NYSE	FL	Wed, Nov 2, 2016	65.76	67.53	65.57	67.18
3424	NYSE	FL	Tue, Nov 1, 2016	66.36	67.33	65.39	65.80
3423	NYSE	FL	Mon, Oct 31, 2016	67.22	67.54	66.28	66.77
3422	NYSE	FL	Fri, Oct 28, 2016	66.69	67.81	66.65	67.15
3421	NYSE	FL	Thu, Oct 27, 2016	68.68	68.86	66.51	66.76
3420	NYSE	FL	Wed, Oct 26, 2016	67.67	69.40	67.67	68.85
3419	NYSE	FL	Tue, Oct 25, 2016	67.60	68.05	66.86	68.00
3418	NYSE	FL	Mon, Oct 24, 2016	68.38	69.08	68.33	68.86
3417	NYSE	FL	Fri, Oct 21, 2016	67.43	68.06	66.76	67.93
3416	NYSE	FL	Thu, Oct 20, 2016	68.14	68.41	67.65	68.02
3415	NYSE	FL	Wed, Oct 19, 2016	68.12	68.33	67.28	68.12
3414	NYSE	FL	Tue, Oct 18, 2016	68.13	68.44	67.81	67.89
3413	NYSE	FL	Mon, Oct 17, 2016	68.39	68.59	67.81	67.89
3412	NYSE	FL	Fri, Oct 14, 2016	68.57	69.12	68.52	68.59
3411	NYSE	FL	Thu, Oct 13, 2016	68.94	69.00	68.21	68.49
3410	NYSE	FL	Wed, Oct 12, 2016	68.29	69.56	68.06	69.23
3409	NYSE	FL	Tue, Oct 11, 2016	68.62	68.75	68.07	68.26
3408	NYSE	FL	Mon, Oct 10, 2016	69.39	69.59	68.69	68.87
3407	NYSE	FL	Fri, Oct 7, 2016	68.54	69.61	68.37	69.05
3406	NYSE	FL	Thu, Oct 6, 2016	67.57	68.04	67.24	67.95
3405	NYSE	FL	Wed, Oct 5, 2016	67.22	68.33	67.06	67.99
3404	NYSE	FL	Tue, Oct 4, 2016	67.58	67.77	66.83	67.00
3403	NYSE	FL	Mon, Oct 3, 2016	67.48	68.02	67.41	67.52
3402	NYSE	FL	Fri, Sep 30, 2016	67.24	67.87	66.98	67.72
3401	NYSE	FL	Thu, Sep 29, 2016	67.58	67.83	66.81	66.83
3400	NYSE	FL	Wed, Sep 28, 2016	67.82	68.80	67.29	67.85
3399	NYSE	FL	Tue, Sep 27, 2016	67.60	68.28	67.25	68.08
3398	NYSE	FL	Mon, Sep 26, 2016	67.07	67.97	67.05	67.58
3397	NYSE	FL	Fri, Sep 23, 2016	66.69	67.70	66.56	67.07
3396	NYSE	FL	Thu, Sep 22, 2016	66.62	67.18	66.62	67.09
3395	NYSE	FL	Wed, Sep 21, 2016	66.11	66.58	65.34	66.52
3394	NYSE	FL	Tue, Sep 20, 2016	66.52	66.52	65.48	65.80
3393	NYSE	FL	Mon, Sep 19, 2016	66.05	66.69	65.96	66.62
3392	NYSE	FL	Fri, Sep 16, 2016	65.71	66.40	65.30	66.10
3391	NYSE	FL	Thu, Sep 15, 2016	64.82	66.20	64.50	65.90
3390	NYSE	FL	Wed, Sep 14, 2016	65.19	65.92	64.86	65.08
3389	NYSE	FL	Tue, Sep 13, 2016	64.94	65.21	64.57	64.72
3388	NYSE	FL	Mon, Sep 12, 2016	64.55	65.56	64.30	65.37
3387	NYSE	FL	Fri, Sep 9, 2016	65.69	65.79	64.59	64.59
3386	NYSE	FL	Thu, Sep 8, 2016	66.13	66.65	65.84	65.90
3385	NYSE	FL	Wed, Sep 7, 2016	65.58	66.59	65.13	66.43
3384	NYSE	FL	Tue, Sep 6, 2016	66.04	66.36	65.23	65.99
3383	NYSE	FL	Fri, Sep 2, 2016	65.32	66.38	65.26	66.00
3382	NYSE	FL	Thu, Sep 1, 2016	65.80	65.80	65.03	65.53
3381	NYSE	FL	Wed, Aug 31, 2016	65.71	66.16	65.47	65.64
3380	NYSE	FL	Tue, Aug 30, 2016	65.85	66.33	65.33	65.60
3379	NYSE	FL	Mon, Aug 29, 2016	66.69	66.80	66.16	66.44
3378	NYSE	FL	Fri, Aug 26, 2016	66.76	67.47	66.19	66.54
3377	NYSE	FL	Thu, Aug 25, 2016	68.07	68.26	66.67	66.91
3376	NYSE	FL	Wed, Aug 24, 2016	68.31	68.76	68.02	68.22
3375	NYSE	FL	Tue, Aug 23, 2016	68.65	68.96	67.91	68.44
3374	NYSE	FL	Mon, Aug 22, 2016	68.93	69.51	67.52	68.25
3373	NYSE	FL	Fri, Aug 19, 2016	64.58	69.00	64.11	68.49
3372	NYSE	FL	Thu, Aug 18, 2016	60.80	61.76	60.73	61.68
3371	NYSE	FL	Wed, Aug 17, 2016	60.50	60.82	60.20	60.40
3370	NYSE	FL	Tue, Aug 16, 2016	61.50	61.56	60.57	60.89
3369	NYSE	FL	Mon, Aug 15, 2016	61.22	61.50	60.50	61.18
3368	NYSE	FL	Fri, Aug 12, 2016	60.94	61.96	60.74	61.14
3367	NYSE	FL	Thu, Aug 11, 2016	59.58	60.83	58.87	60.35
3366	NYSE	FL	Wed, Aug 10, 2016	58.60	59.19	58.22	58.44
3365	NYSE	FL	Tue, Aug 9, 2016	58.60	58.75	57.38	58.37
3364	NYSE	FL	Mon, Aug 8, 2016	58.98	59.39	58.50	58.95
3363	NYSE	FL	Fri, Aug 5, 2016	58.74	59.01	58.30	58.79
3362	NYSE	FL	Thu, Aug 4, 2016	58.62	59.09	58.16	58.30
3361	NYSE	FL	Wed, Aug 3, 2016	57.57	58.56	56.80	58.56
3360	NYSE	FL	Tue, Aug 2, 2016	59.68	59.68	58.21	58.22
3359	NYSE	FL	Mon, Aug 1, 2016	59.70	60.45	59.52	59.82
3358	NYSE	FL	Fri, Jul 29, 2016	59.11	59.69	59.07	59.62
3357	NYSE	FL	Thu, Jul 28, 2016	59.44	59.44	58.51	59.27
3356	NYSE	FL	Wed, Jul 27, 2016	59.55	59.93	59.15	59.60
3355	NYSE	FL	Tue, Jul 26, 2016	59.09	59.88	59.05	59.49
3354	NYSE	FL	Mon, Jul 25, 2016	59.24	59.51	58.93	59.23
3353	NYSE	FL	Fri, Jul 22, 2016	58.22	59.23	57.77	59.18
3352	NYSE	FL	Thu, Jul 21, 2016	58.35	58.75	58.35	58.62
3351	NYSE	FL	Wed, Jul 20, 2016	58.48	58.63	58.18	58.32
3350	NYSE	FL	Tue, Jul 19, 2016	58.84	59.24	58.20	58.44
3349	NYSE	FL	Mon, Jul 18, 2016	57.85	58.84	57.85	58.81
3348	NYSE	FL	Fri, Jul 15, 2016	57.89	58.38	57.59	57.65
3347	NYSE	FL	Thu, Jul 14, 2016	57.99	58.34	57.65	57.72
3346	NYSE	FL	Wed, Jul 13, 2016	57.71	58.05	57.55	57.96
3345	NYSE	FL	Tue, Jul 12, 2016	58.11	58.53	57.97	58.10
3344	NYSE	FL	Mon, Jul 11, 2016	57.33	58.29	57.11	58.11
3343	NYSE	FL	Fri, Jul 8, 2016	56.11	57.52	55.89	57.41
3342	NYSE	FL	Thu, Jul 7, 2016	55.54	56.14	55.22	55.35
3341	NYSE	FL	Wed, Jul 6, 2016	54.78	55.89	54.73	55.85
3340	NYSE	FL	Tue, Jul 5, 2016	54.72	54.97	53.99	54.91
3339	NYSE	FL	Fri, Jul 1, 2016	54.78	55.29	54.70	54.92
3338	NYSE	FL	Thu, Jun 30, 2016	55.10	55.20	54.72	54.86
3337	NYSE	FL	Wed, Jun 29, 2016	52.67	55.16	52.67	55.08
3336	NYSE	FL	Tue, Jun 28, 2016	52.04	52.58	51.79	52.18
3335	NYSE	FL	Mon, Jun 27, 2016	52.50	52.77	50.90	51.79
3334	NYSE	FL	Fri, Jun 24, 2016	51.71	53.33	51.45	53.11
3333	NYSE	FL	Thu, Jun 23, 2016	54.04	54.12	52.99	53.14
3332	NYSE	FL	Wed, Jun 22, 2016	54.13	54.50	53.48	53.55
3331	NYSE	FL	Tue, Jun 21, 2016	53.89	54.31	53.54	53.96
3330	NYSE	FL	Mon, Jun 20, 2016	54.24	54.81	53.67	53.72
3329	NYSE	FL	Fri, Jun 17, 2016	53.23	53.74	52.70	53.65
3328	NYSE	FL	Thu, Jun 16, 2016	54.22	54.26	52.86	53.30
3327	NYSE	FL	Wed, Jun 15, 2016	54.84	54.99	54.16	54.24
3326	NYSE	FL	Tue, Jun 14, 2016	54.79	55.19	54.35	54.64
3325	NYSE	FL	Mon, Jun 13, 2016	55.29	55.76	55.01	55.02
3324	NYSE	FL	Fri, Jun 10, 2016	55.38	56.05	55.09	55.69
3323	NYSE	FL	Thu, Jun 9, 2016	55.07	55.75	55.00	55.65
3322	NYSE	FL	Wed, Jun 8, 2016	55.32	55.57	55.02	55.28
3321	NYSE	FL	Tue, Jun 7, 2016	54.36	55.64	54.24	55.18
3320	NYSE	FL	Mon, Jun 6, 2016	54.82	54.93	54.15	54.59
3319	NYSE	FL	Fri, Jun 3, 2016	55.19	55.28	54.68	54.85
3318	NYSE	FL	Thu, Jun 2, 2016	54.53	55.40	54.50	55.08
3317	NYSE	FL	Wed, Jun 1, 2016	55.24	55.68	54.89	54.90
3316	NYSE	FL	Tue, May 31, 2016	55.35	55.98	55.08	55.92
3315	NYSE	FL	Fri, May 27, 2016	54.51	55.09	54.28	55.05
3314	NYSE	FL	Thu, May 26, 2016	55.05	55.41	54.53	54.71
3313	NYSE	FL	Wed, May 25, 2016	54.06	55.04	53.91	54.84
3312	NYSE	FL	Tue, May 24, 2016	54.17	54.56	53.67	54.11
3311	NYSE	FL	Mon, May 23, 2016	54.49	54.92	53.91	54.08
3310	NYSE	FL	Fri, May 20, 2016	55.40	56.52	53.83	54.77
3309	NYSE	FL	Thu, May 19, 2016	56.93	58.99	56.51	58.55
3308	NYSE	FL	Wed, May 18, 2016	57.90	57.91	56.69	57.12
3307	NYSE	FL	Tue, May 17, 2016	59.33	59.52	57.99	58.61
3306	NYSE	FL	Mon, May 16, 2016	57.50	59.34	57.26	59.31
3305	NYSE	FL	Fri, May 13, 2016	58.41	58.41	57.23	57.46
3304	NYSE	FL	Thu, May 12, 2016	58.85	59.43	58.44	59.04
3303	NYSE	FL	Wed, May 11, 2016	60.13	60.13	58.51	58.77
3302	NYSE	FL	Tue, May 10, 2016	62.08	62.32	60.95	61.03
3301	NYSE	FL	Mon, May 9, 2016	60.96	62.45	60.85	62.16
3300	NYSE	FL	Fri, May 6, 2016	60.42	60.80	59.75	60.78
3299	NYSE	FL	Thu, May 5, 2016	61.56	61.80	60.30	60.42
3298	NYSE	FL	Wed, May 4, 2016	61.16	61.95	60.63	61.85
3297	NYSE	FL	Tue, May 3, 2016	61.87	61.95	61.06	61.52
3296	NYSE	FL	Mon, May 2, 2016	61.60	62.19	61.45	62.04
3295	NYSE	FL	Fri, Apr 29, 2016	61.21	61.49	60.58	61.44
3294	NYSE	FL	Thu, Apr 28, 2016	61.35	62.29	61.29	61.47
3293	NYSE	FL	Wed, Apr 27, 2016	61.20	62.05	60.73	61.93
3292	NYSE	FL	Tue, Apr 26, 2016	60.79	61.53	60.72	61.28
3291	NYSE	FL	Mon, Apr 25, 2016	60.20	60.40	59.63	60.36
3290	NYSE	FL	Fri, Apr 22, 2016	60.55	61.05	60.35	60.41
3289	NYSE	FL	Thu, Apr 21, 2016	61.75	61.88	60.35	60.46
3288	NYSE	FL	Wed, Apr 20, 2016	62.00	62.03	61.18	61.32
3287	NYSE	FL	Tue, Apr 19, 2016	62.53	62.53	61.54	61.76
3286	NYSE	FL	Mon, Apr 18, 2016	61.26	62.58	61.00	62.50
3285	NYSE	FL	Fri, Apr 15, 2016	59.98	61.50	59.71	61.40
3284	NYSE	FL	Thu, Apr 14, 2016	62.07	62.41	61.32	61.42
3283	NYSE	FL	Wed, Apr 13, 2016	61.56	62.32	61.39	61.97
3282	NYSE	FL	Tue, Apr 12, 2016	59.47	60.32	58.17	59.98
3281	NYSE	FL	Mon, Apr 11, 2016	61.50	61.79	59.45	59.46
3280	NYSE	FL	Fri, Apr 8, 2016	61.94	62.83	61.49	61.91
3279	NYSE	FL	Thu, Apr 7, 2016	62.99	63.23	61.76	62.37
3278	NYSE	FL	Wed, Apr 6, 2016	63.06	63.29	62.06	63.26
3277	NYSE	FL	Tue, Apr 5, 2016	63.51	63.51	63.51	62.80
3276	NYSE	FL	Mon, Apr 4, 2016	63.86	64.44	63.33	63.51
3275	NYSE	FL	Fri, Apr 1, 2016	64.49	64.72	63.26	63.75
3274	NYSE	FL	Thu, Mar 31, 2016	65.82	66.00	64.37	64.50
3273	NYSE	FL	Wed, Mar 30, 2016	65.88	66.45	65.66	65.74
3272	NYSE	FL	Tue, Mar 29, 2016	65.20	66.49	65.20	65.81
3271	NYSE	FL	Mon, Mar 28, 2016	63.71	65.74	63.50	65.20
3270	NYSE	FL	Thu, Mar 24, 2016	63.73	63.83	63.12	63.47
3269	NYSE	FL	Wed, Mar 23, 2016	64.85	64.85	62.71	63.79
3268	NYSE	FL	Tue, Mar 22, 2016	66.64	67.27	66.17	66.19
3267	NYSE	FL	Mon, Mar 21, 2016	65.22	67.14	65.00	66.65
3266	NYSE	FL	Fri, Mar 18, 2016	64.19	65.40	63.57	65.22
3265	NYSE	FL	Thu, Mar 17, 2016	63.33	65.29	63.16	65.12
3264	NYSE	FL	Wed, Mar 16, 2016	63.07	63.79	62.92	63.53
3263	NYSE	FL	Tue, Mar 15, 2016	64.28	64.28	64.28	63.13
3262	NYSE	FL	Mon, Mar 14, 2016	63.77	64.37	63.56	64.28
3261	NYSE	FL	Fri, Mar 11, 2016	63.38	63.38	63.38	64.14
3260	NYSE	FL	Thu, Mar 10, 2016	62.71	62.71	62.71	63.38
3259	NYSE	FL	Wed, Mar 9, 2016	63.44	63.44	63.44	62.71
3258	NYSE	FL	Tue, Mar 8, 2016	62.06	64.00	62.03	63.44
3257	NYSE	FL	Mon, Mar 7, 2016	62.46	63.48	62.05	62.36
3256	NYSE	FL	Fri, Mar 4, 2016	63.24	63.46	62.02	63.00
3255	NYSE	FL	Thu, Mar 3, 2016	63.60	63.60	63.60	63.24
3254	NYSE	FL	Wed, Mar 2, 2016	63.65	64.06	63.28	63.60
3253	NYSE	FL	Tue, Mar 1, 2016	62.50	62.50	62.50	63.47
3252	NYSE	FL	Mon, Feb 29, 2016	64.14	64.47	62.27	62.50
3251	NYSE	FL	Fri, Feb 26, 2016	65.76	66.85	63.78	64.14
3250	NYSE	FL	Thu, Feb 25, 2016	67.37	68.00	66.23	67.03
3249	NYSE	FL	Wed, Feb 24, 2016	66.23	67.07	64.51	66.77
3248	NYSE	FL	Tue, Feb 23, 2016	67.66	68.11	65.26	66.21
3247	NYSE	FL	Mon, Feb 22, 2016	68.22	68.45	67.04	67.25
3246	NYSE	FL	Fri, Feb 19, 2016	66.50	67.76	65.65	67.50
3245	NYSE	FL	Thu, Feb 18, 2016	67.68	67.80	66.26	67.00
3244	NYSE	FL	Wed, Feb 17, 2016	67.96	68.27	66.76	67.66
3243	NYSE	FL	Tue, Feb 16, 2016	66.61	68.03	66.20	67.68
3242	NYSE	FL	Fri, Feb 12, 2016	64.65	66.11	64.02	65.95
3241	NYSE	FL	Thu, Feb 11, 2016	63.31	64.46	62.99	63.98
3240	NYSE	FL	Wed, Feb 10, 2016	64.28	64.87	63.82	63.97
3239	NYSE	FL	Tue, Feb 9, 2016	63.64	64.99	62.73	63.64
3238	NYSE	FL	Mon, Feb 8, 2016	65.39	65.44	63.12	64.51
3237	NYSE	FL	Fri, Feb 5, 2016	67.89	68.00	65.74	65.81
3236	NYSE	FL	Thu, Feb 4, 2016	67.35	68.71	67.04	68.05
3235	NYSE	FL	Wed, Feb 3, 2016	69.04	69.56	67.00	68.49
3234	NYSE	FL	Tue, Feb 2, 2016	68.90	69.65	68.70	69.14
3233	NYSE	FL	Mon, Feb 1, 2016	67.58	69.50	67.23	69.10
3232	NYSE	FL	Fri, Jan 29, 2016	67.65	68.50	67.22	67.56
3231	NYSE	FL	Thu, Jan 28, 2016	66.80	67.53	65.83	67.31
3230	NYSE	FL	Wed, Jan 27, 2016	65.64	66.90	65.40	65.72
3229	NYSE	FL	Tue, Jan 26, 2016	65.74	66.76	65.22	66.13
3228	NYSE	FL	Mon, Jan 25, 2016	65.35	65.49	64.30	64.47
3227	NYSE	FL	Fri, Jan 22, 2016	64.96	65.61	64.50	65.20
3226	NYSE	FL	Thu, Jan 21, 2016	61.82	65.07	61.71	64.56
3225	NYSE	FL	Wed, Jan 20, 2016	62.01	62.82	59.76	62.24
3224	NYSE	FL	Tue, Jan 19, 2016	61.26	63.75	61.24	62.89
3223	NYSE	FL	Fri, Jan 15, 2016	60.19	60.98	59.01	60.65
3222	NYSE	FL	Thu, Jan 14, 2016	61.21	62.36	60.36	61.55
3221	NYSE	FL	Wed, Jan 13, 2016	63.43	63.43	61.34	61.65
3220	NYSE	FL	Tue, Jan 12, 2016	63.36	63.77	62.12	63.37
3219	NYSE	FL	Mon, Jan 11, 2016	62.92	63.68	61.77	62.62
3218	NYSE	FL	Fri, Jan 8, 2016	65.45	65.50	62.66	62.70
3217	NYSE	FL	Thu, Jan 7, 2016	64.02	66.26	64.00	64.44
3216	NYSE	FL	Wed, Jan 6, 2016	65.25	66.56	64.46	65.23
3215	NYSE	FL	Tue, Jan 5, 2016	65.58	66.96	65.36	66.23
3214	NYSE	FL	Mon, Jan 4, 2016	64.46	65.33	64.05	65.31
3213	NYSE	FL	Thu, Dec 31, 2015	64.75	66.15	64.54	65.09
3212	NYSE	FL	Wed, Dec 30, 2015	65.75	66.04	64.90	64.94
3211	NYSE	FL	Tue, Dec 29, 2015	65.58	66.19	65.21	65.69
3210	NYSE	FL	Mon, Dec 28, 2015	64.70	65.87	64.38	65.26
3209	NYSE	FL	Thu, Dec 24, 2015	66.52	66.62	64.38	64.99
3208	NYSE	FL	Wed, Dec 23, 2015	67.75	67.76	66.05	67.00
3207	NYSE	FL	Tue, Dec 22, 2015	64.80	67.18	64.45	66.65
3206	NYSE	FL	Mon, Dec 21, 2015	64.24	64.97	63.55	64.01
3205	NYSE	FL	Fri, Dec 18, 2015	63.81	65.39	63.48	64.28
3204	NYSE	FL	Thu, Dec 17, 2015	65.55	66.32	63.98	64.01
3203	NYSE	FL	Wed, Dec 16, 2015	64.49	65.40	64.00	65.08
3202	NYSE	FL	Tue, Dec 15, 2015	66.46	66.62	63.69	63.85
3201	NYSE	FL	Mon, Dec 14, 2015	66.51	67.80	65.29	66.03
3200	NYSE	FL	Fri, Dec 11, 2015	66.74	67.02	65.94	66.40
3199	NYSE	FL	Thu, Dec 10, 2015	67.05	68.24	66.63	67.07
3198	NYSE	FL	Wed, Dec 9, 2015	66.32	68.14	65.67	66.44
3197	NYSE	FL	Tue, Dec 8, 2015	65.40	67.49	65.36	66.57
3196	NYSE	FL	Mon, Dec 7, 2015	66.10	66.57	64.84	66.33
3195	NYSE	FL	Fri, Dec 4, 2015	65.12	66.34	64.55	65.88
3194	NYSE	FL	Thu, Dec 3, 2015	66.16	66.32	63.09	63.91
3193	NYSE	FL	Wed, Dec 2, 2015	65.84	67.14	65.75	65.89
3192	NYSE	FL	Tue, Dec 1, 2015	65.56	66.61	65.29	65.68
3191	NYSE	FL	Mon, Nov 30, 2015	66.13	66.24	64.67	65.00
3190	NYSE	FL	Fri, Nov 27, 2015	66.00	66.61	65.54	66.25
3189	NYSE	FL	Wed, Nov 25, 2015	65.48	66.36	64.82	66.04
3188	NYSE	FL	Tue, Nov 24, 2015	64.66	65.95	64.26	65.24
3187	NYSE	FL	Mon, Nov 23, 2015	65.15	65.91	64.62	65.06
3186	NYSE	FL	Fri, Nov 20, 2015	66.44	67.67	63.42	65.02
3185	NYSE	FL	Thu, Nov 19, 2015	62.00	62.00	61.00	61.53
3184	NYSE	FL	Wed, Nov 18, 2015	59.55	62.01	59.51	61.12
3183	NYSE	FL	Tue, Nov 17, 2015	57.50	60.11	57.50	59.50
3182	NYSE	FL	Mon, Nov 16, 2015	57.63	59.30	57.23	59.14
3181	NYSE	FL	Fri, Nov 13, 2015	60.11	60.19	57.84	58.04
3180	NYSE	FL	Thu, Nov 12, 2015	62.64	62.64	60.43	61.35
3179	NYSE	FL	Wed, Nov 11, 2015	65.52	65.64	61.84	62.18
3178	NYSE	FL	Tue, Nov 10, 2015	65.91	66.00	64.44	65.65
3177	NYSE	FL	Mon, Nov 9, 2015	66.86	67.66	66.21	67.22
3176	NYSE	FL	Fri, Nov 6, 2015	68.59	68.83	65.95	66.98
3175	NYSE	FL	Thu, Nov 5, 2015	68.77	69.13	67.56	68.96
3174	NYSE	FL	Wed, Nov 4, 2015	69.00	69.25	68.08	68.40
3173	NYSE	FL	Tue, Nov 3, 2015	68.39	69.99	68.30	69.19
3172	NYSE	FL	Mon, Nov 2, 2015	67.98	68.33	66.35	68.24
3171	NYSE	FL	Fri, Oct 30, 2015	67.65	68.17	66.03	67.75
3170	NYSE	FL	Thu, Oct 29, 2015	67.55	68.19	67.17	67.87
3169	NYSE	FL	Wed, Oct 28, 2015	65.58	68.41	65.58	68.02
3168	NYSE	FL	Tue, Oct 27, 2015	66.05	66.47	64.84	66.12
3167	NYSE	FL	Mon, Oct 26, 2015	63.66	66.04	63.07	65.47
3166	NYSE	FL	Fri, Oct 23, 2015	69.71	69.96	63.02	63.61
3165	NYSE	FL	Thu, Oct 22, 2015	70.47	70.65	68.86	69.34
3164	NYSE	FL	Wed, Oct 21, 2015	70.22	70.72	69.81	70.18
3163	NYSE	FL	Tue, Oct 20, 2015	70.76	71.00	69.70	69.76
3162	NYSE	FL	Mon, Oct 19, 2015	70.12	71.04	69.85	70.84
3161	NYSE	FL	Fri, Oct 16, 2015	68.84	70.30	68.81	70.06
3160	NYSE	FL	Thu, Oct 15, 2015	68.91	68.99	67.21	68.55
3159	NYSE	FL	Wed, Oct 14, 2015	69.82	70.13	68.12	68.52
3158	NYSE	FL	Tue, Oct 13, 2015	70.69	71.01	69.52	69.99
3157	NYSE	FL	Mon, Oct 12, 2015	71.21	71.30	70.42	70.77
3156	NYSE	FL	Fri, Oct 9, 2015	71.49	71.67	70.51	71.04
3155	NYSE	FL	Thu, Oct 8, 2015	69.67	71.71	69.40	71.30
3154	NYSE	FL	Wed, Oct 7, 2015	70.79	70.99	68.34	69.15
3153	NYSE	FL	Tue, Oct 6, 2015	72.37	72.46	70.30	70.74
3152	NYSE	FL	Mon, Oct 5, 2015	71.46	72.29	71.06	72.15
3151	NYSE	FL	Fri, Oct 2, 2015	70.20	70.88	68.70	70.88
3150	NYSE	FL	Thu, Oct 1, 2015	71.88	72.42	70.50	71.15
3149	NYSE	FL	Wed, Sep 30, 2015	72.31	72.31	70.19	71.97
3148	NYSE	FL	Tue, Sep 29, 2015	73.48	73.94	71.38	71.91
3147	NYSE	FL	Mon, Sep 28, 2015	75.37	76.00	73.71	73.88
3146	NYSE	FL	Fri, Sep 25, 2015	75.85	77.25	75.22	75.76
3145	NYSE	FL	Thu, Sep 24, 2015	73.38	74.62	73.35	74.38
3144	NYSE	FL	Wed, Sep 23, 2015	73.39	74.16	73.08	73.85
3143	NYSE	FL	Tue, Sep 22, 2015	72.73	73.13	72.27	73.07
3142	NYSE	FL	Mon, Sep 21, 2015	74.07	74.20	73.07	73.29
3141	NYSE	FL	Fri, Sep 18, 2015	72.68	74.14	72.68	73.34
3140	NYSE	FL	Thu, Sep 17, 2015	73.53	74.48	73.32	73.50
3139	NYSE	FL	Wed, Sep 16, 2015	72.41	73.50	72.01	73.36
3138	NYSE	FL	Tue, Sep 15, 2015	72.35	73.00	71.77	72.64
3137	NYSE	FL	Mon, Sep 14, 2015	72.50	72.61	72.15	72.31
3136	NYSE	FL	Fri, Sep 11, 2015	71.37	72.21	70.81	72.20
3135	NYSE	FL	Thu, Sep 10, 2015	71.03	72.27	70.80	71.64
3134	NYSE	FL	Wed, Sep 9, 2015	72.49	72.91	71.04	71.13
3133	NYSE	FL	Tue, Sep 8, 2015	72.02	72.32	71.53	72.29
3132	NYSE	FL	Fri, Sep 4, 2015	70.00	71.18	70.00	70.81
3131	NYSE	FL	Thu, Sep 3, 2015	71.80	72.19	70.67	70.89
3130	NYSE	FL	Wed, Sep 2, 2015	71.00	71.67	70.68	71.44
3129	NYSE	FL	Tue, Sep 1, 2015	69.73	70.97	69.50	70.40
3128	NYSE	FL	Mon, Aug 31, 2015	71.31	71.70	70.57	70.79
3127	NYSE	FL	Fri, Aug 28, 2015	71.75	72.01	71.23	71.62
3126	NYSE	FL	Thu, Aug 27, 2015	71.44	71.95	70.71	71.83
3125	NYSE	FL	Wed, Aug 26, 2015	69.48	70.87	68.61	70.68
3124	NYSE	FL	Tue, Aug 25, 2015	69.74	70.20	67.90	67.97
3123	NYSE	FL	Mon, Aug 24, 2015	65.07	69.32	64.03	67.74
3122	NYSE	FL	Fri, Aug 21, 2015	70.41	72.31	68.93	69.02
3121	NYSE	FL	Thu, Aug 20, 2015	73.48	73.62	71.72	71.72
3120	NYSE	FL	Wed, Aug 19, 2015	74.03	74.49	73.29	74.06
3119	NYSE	FL	Tue, Aug 18, 2015	74.31	74.95	73.82	74.12
3118	NYSE	FL	Mon, Aug 17, 2015	73.37	74.08	72.38	74.04
3117	NYSE	FL	Fri, Aug 14, 2015	72.75	73.48	72.49	73.22
3116	NYSE	FL	Thu, Aug 13, 2015	71.54	73.30	71.54	72.66
3115	NYSE	FL	Wed, Aug 12, 2015	72.78	73.31	71.46	72.22
3114	NYSE	FL	Tue, Aug 11, 2015	72.86	73.57	72.38	73.32
3113	NYSE	FL	Mon, Aug 10, 2015	71.26	73.58	71.20	73.21
3112	NYSE	FL	Fri, Aug 7, 2015	71.21	71.22	70.10	71.03
3111	NYSE	FL	Thu, Aug 6, 2015	72.45	72.72	71.08	71.31
3110	NYSE	FL	Wed, Aug 5, 2015	71.98	72.80	71.85	72.45
3109	NYSE	FL	Tue, Aug 4, 2015	70.43	71.95	70.24	71.73
3108	NYSE	FL	Mon, Aug 3, 2015	70.67	70.80	69.65	70.18
3107	NYSE	FL	Fri, Jul 31, 2015	70.59	71.00	70.05	70.55
3106	NYSE	FL	Thu, Jul 30, 2015	69.41	70.61	69.40	70.29
3105	NYSE	FL	Wed, Jul 29, 2015	69.22	69.93	68.88	69.41
3104	NYSE	FL	Tue, Jul 28, 2015	69.01	69.43	68.50	69.01
3103	NYSE	FL	Mon, Jul 27, 2015	68.93	69.26	68.40	68.79
3102	NYSE	FL	Fri, Jul 24, 2015	69.91	70.08	69.26	69.43
3101	NYSE	FL	Thu, Jul 23, 2015	70.64	71.07	69.83	69.90
3100	NYSE	FL	Wed, Jul 22, 2015	69.63	70.36	69.43	70.26
3099	NYSE	FL	Tue, Jul 21, 2015	70.10	70.52	69.11	69.61
3098	NYSE	FL	Mon, Jul 20, 2015	69.65	70.34	69.41	70.01
3097	NYSE	FL	Fri, Jul 17, 2015	69.66	69.89	69.24	69.46
3096	NYSE	FL	Thu, Jul 16, 2015	69.61	70.06	69.00	69.93
3095	NYSE	FL	Wed, Jul 15, 2015	69.73	70.04	69.34	69.44
3094	NYSE	FL	Tue, Jul 14, 2015	70.45	70.94	70.11	70.19
3093	NYSE	FL	Mon, Jul 13, 2015	70.00	71.00	69.63	70.49
3092	NYSE	FL	Fri, Jul 10, 2015	69.50	69.82	68.66	69.56
3091	NYSE	FL	Thu, Jul 9, 2015	69.42	69.88	68.72	68.95
3090	NYSE	FL	Wed, Jul 8, 2015	68.58	69.12	68.25	68.93
3089	NYSE	FL	Tue, Jul 7, 2015	68.20	69.06	67.50	68.87
3088	NYSE	FL	Mon, Jul 6, 2015	67.09	68.69	67.09	67.99
3087	NYSE	FL	Thu, Jul 2, 2015	67.99	68.81	67.40	67.51
3086	NYSE	FL	Wed, Jul 1, 2015	67.54	68.11	67.15	67.97
3085	NYSE	FL	Tue, Jun 30, 2015	66.58	67.23	66.29	67.01
3084	NYSE	FL	Mon, Jun 29, 2015	67.05	67.56	65.95	66.03
3083	NYSE	FL	Fri, Jun 26, 2015	66.74	67.79	66.60	67.31
3082	NYSE	FL	Thu, Jun 25, 2015	65.77	66.27	65.60	66.06
3081	NYSE	FL	Wed, Jun 24, 2015	65.72	66.48	65.25	65.55
3080	NYSE	FL	Tue, Jun 23, 2015	65.33	65.95	64.99	65.85
3079	NYSE	FL	Mon, Jun 22, 2015	64.43	65.00	64.02	64.88
3078	NYSE	FL	Fri, Jun 19, 2015	63.74	64.77	63.43	64.19
3077	NYSE	FL	Thu, Jun 18, 2015	63.18	63.92	63.18	63.73
3076	NYSE	FL	Wed, Jun 17, 2015	63.01	63.38	62.76	63.18
3075	NYSE	FL	Tue, Jun 16, 2015	62.45	63.32	62.45	63.01
3074	NYSE	FL	Mon, Jun 15, 2015	62.94	62.94	62.26	62.57
3073	NYSE	FL	Fri, Jun 12, 2015	62.70	63.75	62.70	63.40
3072	NYSE	FL	Thu, Jun 11, 2015	62.61	63.16	62.43	63.16
3071	NYSE	FL	Wed, Jun 10, 2015	62.26	62.68	62.01	62.50
3070	NYSE	FL	Tue, Jun 9, 2015	62.52	62.70	61.31	62.00
3069	NYSE	FL	Mon, Jun 8, 2015	62.80	63.25	62.42	62.50
3068	NYSE	FL	Fri, Jun 5, 2015	62.98	63.01	62.33	62.67
3067	NYSE	FL	Thu, Jun 4, 2015	63.17	63.58	62.84	62.91
3066	NYSE	FL	Wed, Jun 3, 2015	62.66	63.83	62.52	63.60
3065	NYSE	FL	Tue, Jun 2, 2015	63.01	63.50	62.51	62.60
3064	NYSE	FL	Mon, Jun 1, 2015	63.32	63.98	63.02	63.22
3063	NYSE	FL	Fri, May 29, 2015	63.12	63.36	62.63	63.20
3062	NYSE	FL	Thu, May 28, 2015	63.35	63.67	63.07	63.13
3061	NYSE	FL	Wed, May 27, 2015	62.58	63.48	62.46	63.41
3060	NYSE	FL	Tue, May 26, 2015	63.70	63.89	62.30	62.55
3059	NYSE	FL	Fri, May 22, 2015	65.06	65.80	62.60	63.46
3058	NYSE	FL	Thu, May 21, 2015	63.34	64.38	63.01	64.00
3057	NYSE	FL	Wed, May 20, 2015	63.29	63.73	62.26	63.49
3056	NYSE	FL	Tue, May 19, 2015	63.28	63.72	62.31	63.45
3055	NYSE	FL	Mon, May 18, 2015	61.97	62.89	61.80	62.78
3054	NYSE	FL	Fri, May 15, 2015	61.45	61.91	61.06	61.67
3053	NYSE	FL	Thu, May 14, 2015	61.59	61.66	60.64	61.30
3052	NYSE	FL	Wed, May 13, 2015	60.88	61.41	60.52	61.35
3051	NYSE	FL	Tue, May 12, 2015	61.31	61.31	60.42	60.83
3050	NYSE	FL	Mon, May 11, 2015	61.70	61.97	61.53	61.67
3049	NYSE	FL	Fri, May 8, 2015	62.01	62.38	61.28	61.44
3048	NYSE	FL	Thu, May 7, 2015	61.03	61.85	60.86	61.61
3047	NYSE	FL	Wed, May 6, 2015	60.77	61.15	60.19	60.91
3046	NYSE	FL	Tue, May 5, 2015	60.34	60.90	60.14	60.72
3045	NYSE	FL	Mon, May 4, 2015	60.72	60.98	60.32	60.58
3044	NYSE	FL	Fri, May 1, 2015	59.61	60.45	59.52	60.28
3043	NYSE	FL	Thu, Apr 30, 2015	59.24	60.15	59.24	59.45
3042	NYSE	FL	Wed, Apr 29, 2015	59.86	60.10	59.02	59.46
3041	NYSE	FL	Tue, Apr 28, 2015	59.81	60.68	59.56	60.01
3040	NYSE	FL	Mon, Apr 27, 2015	61.00	61.20	59.95	60.07
3039	NYSE	FL	Fri, Apr 24, 2015	60.81	61.22	60.66	60.86
3038	NYSE	FL	Thu, Apr 23, 2015	60.03	60.96	60.03	60.72
3037	NYSE	FL	Wed, Apr 22, 2015	60.15	60.32	59.23	60.00
3036	NYSE	FL	Tue, Apr 21, 2015	60.00	60.39	59.84	60.08
3035	NYSE	FL	Mon, Apr 20, 2015	59.59	60.09	59.06	59.83
3034	NYSE	FL	Fri, Apr 17, 2015	60.38	60.54	59.01	59.31
3033	NYSE	FL	Thu, Apr 16, 2015	60.87	61.44	60.65	60.75
3032	NYSE	FL	Wed, Apr 15, 2015	60.82	61.26	60.42	60.85
3031	NYSE	FL	Tue, Apr 14, 2015	61.71	61.93	60.55	60.84
3030	NYSE	FL	Mon, Apr 13, 2015	61.92	62.09	61.61	61.78
3029	NYSE	FL	Fri, Apr 10, 2015	62.50	62.54	61.57	62.02
3028	NYSE	FL	Thu, Apr 9, 2015	62.45	62.89	62.11	62.56
3027	NYSE	FL	Wed, Apr 8, 2015	61.61	62.77	61.61	62.63
3026	NYSE	FL	Tue, Apr 7, 2015	62.49	62.65	61.48	61.55
3025	NYSE	FL	Mon, Apr 6, 2015	62.26	63.24	62.18	62.54
3024	NYSE	FL	Thu, Apr 2, 2015	62.93	63.15	62.36	62.59
3023	NYSE	FL	Wed, Apr 1, 2015	62.88	63.32	62.07	62.52
3022	NYSE	FL	Tue, Mar 31, 2015	63.41	63.53	62.51	63.00
3021	NYSE	FL	Mon, Mar 30, 2015	62.29	63.66	62.05	63.61
3020	NYSE	FL	Fri, Mar 27, 2015	61.60	62.48	61.60	61.85
3019	NYSE	FL	Thu, Mar 26, 2015	61.73	61.96	61.22	61.30
3018	NYSE	FL	Wed, Mar 25, 2015	62.63	62.99	62.03	62.11
3017	NYSE	FL	Tue, Mar 24, 2015	62.46	62.83	62.00	62.67
3016	NYSE	FL	Mon, Mar 23, 2015	62.71	63.00	62.28	62.33
3015	NYSE	FL	Fri, Mar 20, 2015	62.72	63.34	62.38	62.70
3014	NYSE	FL	Thu, Mar 19, 2015	61.14	62.18	61.14	62.08
3013	NYSE	FL	Wed, Mar 18, 2015	60.98	61.32	60.22	61.17
3012	NYSE	FL	Tue, Mar 17, 2015	60.71	61.74	60.57	61.23
3011	NYSE	FL	Mon, Mar 16, 2015	61.65	62.08	60.56	60.71
3010	NYSE	FL	Fri, Mar 13, 2015	61.46	61.70	60.93	61.31
3009	NYSE	FL	Thu, Mar 12, 2015	61.51	61.90	61.17	61.49
3008	NYSE	FL	Wed, Mar 11, 2015	60.49	61.14	60.49	61.12
3007	NYSE	FL	Tue, Mar 10, 2015	60.70	60.94	60.26	60.63
3006	NYSE	FL	Mon, Mar 9, 2015	59.85	61.18	59.85	61.06
3005	NYSE	FL	Fri, Mar 6, 2015	58.57	59.85	58.11	59.37
3004	NYSE	FL	Thu, Mar 5, 2015	57.75	57.85	56.48	57.03
3003	NYSE	FL	Wed, Mar 4, 2015	56.52	57.61	56.06	57.49
3002	NYSE	FL	Tue, Mar 3, 2015	56.26	56.79	55.77	56.44
3001	NYSE	FL	Mon, Mar 2, 2015	56.21	56.54	55.85	56.16
3000	NYSE	FL	Fri, Feb 27, 2015	55.95	56.39	55.86	56.17
2999	NYSE	FL	Thu, Feb 26, 2015	55.84	56.31	55.61	55.84
2998	NYSE	FL	Wed, Feb 25, 2015	55.68	56.17	55.40	55.88
2997	NYSE	FL	Tue, Feb 24, 2015	56.00	56.19	55.40	55.81
2996	NYSE	FL	Mon, Feb 23, 2015	55.71	56.19	55.57	55.99
2995	NYSE	FL	Fri, Feb 20, 2015	55.12	55.61	54.72	55.56
2994	NYSE	FL	Thu, Feb 19, 2015	54.51	55.33	54.41	55.08
2993	NYSE	FL	Wed, Feb 18, 2015	53.41	54.14	53.41	53.77
2992	NYSE	FL	Tue, Feb 17, 2015	53.84	54.14	53.13	53.65
2991	NYSE	FL	Fri, Feb 13, 2015	54.02	54.49	53.78	53.96
2990	NYSE	FL	Thu, Feb 12, 2015	53.79	54.20	53.24	54.09
2989	NYSE	FL	Wed, Feb 11, 2015	53.25	53.78	53.21	53.38
2988	NYSE	FL	Tue, Feb 10, 2015	52.78	53.32	52.56	53.29
2987	NYSE	FL	Mon, Feb 9, 2015	52.84	53.01	52.20	52.43
2986	NYSE	FL	Fri, Feb 6, 2015	54.60	54.70	52.88	53.10
2985	NYSE	FL	Thu, Feb 5, 2015	54.46	55.37	54.23	54.40
2984	NYSE	FL	Wed, Feb 4, 2015	54.00	54.60	53.55	54.33
2983	NYSE	FL	Tue, Feb 3, 2015	53.49	54.70	53.21	54.66
2982	NYSE	FL	Mon, Feb 2, 2015	53.36	53.68	52.12	53.34
2981	NYSE	FL	Fri, Jan 30, 2015	54.80	54.91	53.15	53.22
2980	NYSE	FL	Thu, Jan 29, 2015	54.12	54.41	53.40	54.35
2979	NYSE	FL	Wed, Jan 28, 2015	54.32	54.74	53.59	53.79
2978	NYSE	FL	Tue, Jan 27, 2015	53.37	54.48	53.24	54.08
2977	NYSE	FL	Mon, Jan 26, 2015	53.33	54.12	53.01	53.99
2976	NYSE	FL	Fri, Jan 23, 2015	53.56	54.00	53.00	53.45
2975	NYSE	FL	Thu, Jan 22, 2015	52.31	53.80	52.31	53.48
2974	NYSE	FL	Wed, Jan 21, 2015	51.74	52.58	51.55	52.51
2973	NYSE	FL	Tue, Jan 20, 2015	52.39	52.47	51.60	51.84
2972	NYSE	FL	Fri, Jan 16, 2015	52.12	52.52	51.12	52.07
2971	NYSE	FL	Thu, Jan 15, 2015	53.12	53.26	51.77	52.13
2970	NYSE	FL	Wed, Jan 14, 2015	53.68	53.68	51.65	53.21
2969	NYSE	FL	Tue, Jan 13, 2015	57.09	57.15	55.06	55.63
2968	NYSE	FL	Mon, Jan 12, 2015	56.49	57.02	56.31	56.79
2967	NYSE	FL	Fri, Jan 9, 2015	56.72	56.90	55.84	56.22
2966	NYSE	FL	Thu, Jan 8, 2015	57.49	57.62	56.95	57.50
2965	NYSE	FL	Wed, Jan 7, 2015	55.05	57.27	55.03	56.92
2964	NYSE	FL	Tue, Jan 6, 2015	56.03	56.16	53.93	54.44
2963	NYSE	FL	Mon, Jan 5, 2015	55.64	56.10	55.18	55.89
2962	NYSE	FL	Fri, Jan 2, 2015	56.43	56.72	55.37	56.04
2961	NYSE	FL	Wed, Dec 31, 2014	56.54	57.00	56.17	56.18
2960	NYSE	FL	Tue, Dec 30, 2014	56.52	56.82	56.25	56.35
2959	NYSE	FL	Mon, Dec 29, 2014	55.35	56.74	55.31	56.55
2958	NYSE	FL	Fri, Dec 26, 2014	55.75	55.83	55.10	55.46
2957	NYSE	FL	Wed, Dec 24, 2014	55.29	55.93	55.17	55.31
2956	NYSE	FL	Tue, Dec 23, 2014	54.81	55.65	54.53	55.22
2955	NYSE	FL	Mon, Dec 22, 2014	54.03	55.01	54.00	54.66
2954	NYSE	FL	Fri, Dec 19, 2014	57.44	57.56	52.70	53.86
2953	NYSE	FL	Thu, Dec 18, 2014	57.03	57.88	56.53	57.88
2952	NYSE	FL	Wed, Dec 17, 2014	55.98	56.67	55.63	56.33
2951	NYSE	FL	Tue, Dec 16, 2014	56.94	57.25	55.78	55.78
2950	NYSE	FL	Mon, Dec 15, 2014	56.56	57.37	56.34	57.14
2949	NYSE	FL	Fri, Dec 12, 2014	56.12	57.00	55.92	56.15
2948	NYSE	FL	Thu, Dec 11, 2014	56.48	57.40	56.27	56.38
2947	NYSE	FL	Wed, Dec 10, 2014	56.42	57.13	55.92	56.02
2946	NYSE	FL	Tue, Dec 9, 2014	55.64	56.61	55.62	56.49
2945	NYSE	FL	Mon, Dec 8, 2014	56.47	57.45	56.36	56.54
2944	NYSE	FL	Fri, Dec 5, 2014	57.50	57.50	56.53	56.70
2943	NYSE	FL	Thu, Dec 4, 2014	57.23	57.50	56.67	57.31
2942	NYSE	FL	Wed, Dec 3, 2014	56.60	57.63	56.60	57.51
2941	NYSE	FL	Tue, Dec 2, 2014	56.75	57.08	56.35	56.90
2940	NYSE	FL	Mon, Dec 1, 2014	57.50	57.50	56.29	56.35
2939	NYSE	FL	Fri, Nov 28, 2014	56.80	57.61	56.76	57.29
2938	NYSE	FL	Wed, Nov 26, 2014	56.87	57.28	56.60	56.73
2937	NYSE	FL	Tue, Nov 25, 2014	56.78	57.20	56.45	56.91
2936	NYSE	FL	Mon, Nov 24, 2014	54.95	56.75	54.71	56.43
2935	NYSE	FL	Fri, Nov 21, 2014	59.17	59.19	54.49	54.55
2934	NYSE	FL	Thu, Nov 20, 2014	56.50	57.18	56.27	57.00
2933	NYSE	FL	Wed, Nov 19, 2014	54.98	56.29	54.72	56.19
2932	NYSE	FL	Tue, Nov 18, 2014	54.91	55.03	54.44	54.83
2931	NYSE	FL	Mon, Nov 17, 2014	56.00	56.16	54.76	54.80
2930	NYSE	FL	Fri, Nov 14, 2014	55.50	56.32	55.50	55.99
2929	NYSE	FL	Thu, Nov 13, 2014	55.75	56.23	55.62	55.74
2928	NYSE	FL	Wed, Nov 12, 2014	54.64	55.94	54.64	55.73
2927	NYSE	FL	Tue, Nov 11, 2014	54.77	54.93	54.47	54.70
2926	NYSE	FL	Mon, Nov 10, 2014	54.60	54.95	54.38	54.77
2925	NYSE	FL	Fri, Nov 7, 2014	54.19	55.16	54.13	54.50
2924	NYSE	FL	Thu, Nov 6, 2014	52.94	54.51	52.86	54.47
2923	NYSE	FL	Wed, Nov 5, 2014	54.00	54.06	52.03	52.71
2922	NYSE	FL	Tue, Nov 4, 2014	54.17	54.17	52.25	53.63
2921	NYSE	FL	Mon, Nov 3, 2014	56.01	56.48	55.76	56.17
2920	NYSE	FL	Fri, Oct 31, 2014	56.67	56.76	55.89	56.01
2919	NYSE	FL	Thu, Oct 30, 2014	55.51	56.04	55.48	55.85
2918	NYSE	FL	Wed, Oct 29, 2014	55.43	56.21	55.37	55.67
2917	NYSE	FL	Tue, Oct 28, 2014	55.15	55.46	54.62	55.46
2916	NYSE	FL	Mon, Oct 27, 2014	54.54	55.16	54.22	55.05
2915	NYSE	FL	Fri, Oct 24, 2014	55.10	55.17	54.46	54.70
2914	NYSE	FL	Thu, Oct 23, 2014	55.26	55.66	55.01	55.14
2913	NYSE	FL	Wed, Oct 22, 2014	55.48	55.52	54.49	54.69
2912	NYSE	FL	Tue, Oct 21, 2014	54.56	55.98	54.41	55.40
2911	NYSE	FL	Mon, Oct 20, 2014	53.43	54.39	53.31	54.37
2910	NYSE	FL	Fri, Oct 17, 2014	53.33	54.35	52.90	53.47
2909	NYSE	FL	Thu, Oct 16, 2014	52.50	53.05	51.62	52.68
2908	NYSE	FL	Wed, Oct 15, 2014	53.01	53.66	52.25	53.29
2907	NYSE	FL	Tue, Oct 14, 2014	54.30	54.53	53.47	53.89
2906	NYSE	FL	Mon, Oct 13, 2014	55.01	55.14	53.80	53.85
2905	NYSE	FL	Fri, Oct 10, 2014	55.03	55.60	55.00	55.15
2904	NYSE	FL	Thu, Oct 9, 2014	55.39	55.74	55.07	55.10
2903	NYSE	FL	Wed, Oct 8, 2014	54.99	55.73	54.27	55.60
2902	NYSE	FL	Tue, Oct 7, 2014	55.49	55.82	54.99	54.99
2901	NYSE	FL	Mon, Oct 6, 2014	56.38	56.53	55.66	55.75
2900	NYSE	FL	Fri, Oct 3, 2014	55.34	56.54	55.01	56.17
2899	NYSE	FL	Thu, Oct 2, 2014	54.77	55.23	54.40	54.94
2898	NYSE	FL	Wed, Oct 1, 2014	55.57	55.66	54.60	54.82
2897	NYSE	FL	Tue, Sep 30, 2014	56.53	56.75	55.35	55.65
2896	NYSE	FL	Mon, Sep 29, 2014	56.25	56.73	56.03	56.56
2895	NYSE	FL	Fri, Sep 26, 2014	56.83	58.23	56.68	56.96
2894	NYSE	FL	Thu, Sep 25, 2014	56.76	56.81	55.86	56.06
2893	NYSE	FL	Wed, Sep 24, 2014	56.32	57.02	56.05	56.96
2892	NYSE	FL	Tue, Sep 23, 2014	56.50	57.30	55.95	56.24
2891	NYSE	FL	Mon, Sep 22, 2014	57.30	57.39	56.54	56.62
2890	NYSE	FL	Fri, Sep 19, 2014	57.67	57.68	56.60	56.82
2889	NYSE	FL	Thu, Sep 18, 2014	57.46	57.55	57.18	57.38
2888	NYSE	FL	Wed, Sep 17, 2014	57.97	58.00	57.18	57.31
2887	NYSE	FL	Tue, Sep 16, 2014	56.98	58.40	56.87	57.98
2886	NYSE	FL	Mon, Sep 15, 2014	57.18	57.36	56.90	57.13
2885	NYSE	FL	Fri, Sep 12, 2014	57.25	57.76	56.98	57.10
2884	NYSE	FL	Thu, Sep 11, 2014	56.65	57.15	56.48	57.15
2883	NYSE	FL	Wed, Sep 10, 2014	56.51	57.01	56.23	56.79
2882	NYSE	FL	Tue, Sep 9, 2014	57.17	57.25	56.32	56.49
2881	NYSE	FL	Mon, Sep 8, 2014	57.25	57.54	56.87	57.20
2880	NYSE	FL	Fri, Sep 5, 2014	57.06	57.27	56.37	57.19
2879	NYSE	FL	Thu, Sep 4, 2014	57.25	57.95	57.09	57.33
2878	NYSE	FL	Wed, Sep 3, 2014	57.66	57.90	56.82	57.12
2877	NYSE	FL	Tue, Sep 2, 2014	56.29	57.50	56.15	57.25
2876	NYSE	FL	Fri, Aug 29, 2014	56.10	56.50	55.67	56.11
2875	NYSE	FL	Thu, Aug 28, 2014	55.94	56.26	55.52	55.99
2874	NYSE	FL	Wed, Aug 27, 2014	55.70	56.53	55.46	56.34
2873	NYSE	FL	Tue, Aug 26, 2014	54.66	55.63	54.66	55.37
2872	NYSE	FL	Mon, Aug 25, 2014	53.92	54.79	53.92	54.58
2871	NYSE	FL	Fri, Aug 22, 2014	55.10	55.33	53.21	54.12
2870	NYSE	FL	Thu, Aug 21, 2014	52.60	52.95	52.17	52.57
2869	NYSE	FL	Wed, Aug 20, 2014	51.71	52.69	51.39	52.43
2868	NYSE	FL	Tue, Aug 19, 2014	51.32	52.12	51.11	51.96
2867	NYSE	FL	Mon, Aug 18, 2014	50.21	50.70	50.07	50.70
2866	NYSE	FL	Fri, Aug 15, 2014	50.60	50.69	49.13	49.81
2865	NYSE	FL	Thu, Aug 14, 2014	50.38	51.00	50.35	50.71
2864	NYSE	FL	Wed, Aug 13, 2014	50.39	50.76	49.81	50.20
2863	NYSE	FL	Tue, Aug 12, 2014	49.82	50.80	49.68	50.29
2862	NYSE	FL	Mon, Aug 11, 2014	50.38	50.50	49.62	49.77
2861	NYSE	FL	Fri, Aug 8, 2014	48.51	50.26	48.11	50.20
2860	NYSE	FL	Thu, Aug 7, 2014	49.36	49.36	48.17	48.25
2859	NYSE	FL	Wed, Aug 6, 2014	48.28	49.18	48.15	49.03
2858	NYSE	FL	Tue, Aug 5, 2014	48.35	49.03	48.10	48.47
2857	NYSE	FL	Mon, Aug 4, 2014	48.25	48.82	47.90	48.73
2856	NYSE	FL	Fri, Aug 1, 2014	47.58	48.15	47.50	48.12
2855	NYSE	FL	Thu, Jul 31, 2014	48.29	48.38	47.29	47.53
2854	NYSE	FL	Wed, Jul 30, 2014	48.71	48.93	48.49	48.76
2853	NYSE	FL	Tue, Jul 29, 2014	48.54	49.07	48.38	48.51
2852	NYSE	FL	Mon, Jul 28, 2014	48.49	48.64	48.00	48.48
2851	NYSE	FL	Fri, Jul 25, 2014	49.34	49.44	48.41	48.43
2850	NYSE	FL	Thu, Jul 24, 2014	48.68	49.63	48.50	49.53
2849	NYSE	FL	Wed, Jul 23, 2014	48.25	48.66	47.91	48.47
2848	NYSE	FL	Tue, Jul 22, 2014	48.76	48.81	48.03	48.07
2847	NYSE	FL	Mon, Jul 21, 2014	48.29	48.55	47.92	48.48
2846	NYSE	FL	Fri, Jul 18, 2014	47.31	48.75	47.18	48.67
2845	NYSE	FL	Thu, Jul 17, 2014	48.15	48.18	47.11	47.13
2844	NYSE	FL	Wed, Jul 16, 2014	49.43	49.44	47.79	48.20
2843	NYSE	FL	Tue, Jul 15, 2014	49.73	49.99	49.44	49.54
2842	NYSE	FL	Mon, Jul 14, 2014	50.28	50.41	49.69	49.77
2841	NYSE	FL	Fri, Jul 11, 2014	50.36	50.56	49.73	49.98
2840	NYSE	FL	Thu, Jul 10, 2014	50.22	50.76	49.43	50.61
2839	NYSE	FL	Wed, Jul 9, 2014	50.94	51.17	50.60	50.74
2838	NYSE	FL	Tue, Jul 8, 2014	50.78	51.05	50.58	50.71
2837	NYSE	FL	Mon, Jul 7, 2014	51.47	51.60	50.98	51.05
2836	NYSE	FL	Thu, Jul 3, 2014	51.50	52.07	51.47	51.74
2835	NYSE	FL	Wed, Jul 2, 2014	51.57	51.95	51.29	51.41
2834	NYSE	FL	Tue, Jul 1, 2014	50.73	51.66	50.73	51.60
2833	NYSE	FL	Mon, Jun 30, 2014	50.54	50.75	50.31	50.72
2832	NYSE	FL	Fri, Jun 27, 2014	49.55	51.00	49.55	50.62
2831	NYSE	FL	Thu, Jun 26, 2014	49.78	49.86	49.00	49.32
2830	NYSE	FL	Wed, Jun 25, 2014	50.27	50.33	49.34	49.86
2829	NYSE	FL	Tue, Jun 24, 2014	49.82	50.12	49.46	49.47
2828	NYSE	FL	Mon, Jun 23, 2014	49.58	50.03	49.57	49.99
2827	NYSE	FL	Fri, Jun 20, 2014	49.83	50.14	49.60	49.63
2826	NYSE	FL	Thu, Jun 19, 2014	50.00	50.13	49.67	49.83
2825	NYSE	FL	Wed, Jun 18, 2014	49.49	50.01	49.36	49.98
2824	NYSE	FL	Tue, Jun 17, 2014	49.94	50.10	49.28	49.32
2823	NYSE	FL	Mon, Jun 16, 2014	49.53	49.91	49.40	49.85
2822	NYSE	FL	Fri, Jun 13, 2014	49.71	49.79	49.20	49.44
2821	NYSE	FL	Thu, Jun 12, 2014	49.79	50.01	49.25	49.49
2820	NYSE	FL	Wed, Jun 11, 2014	49.69	49.86	49.16	49.61
2819	NYSE	FL	Tue, Jun 10, 2014	49.57	49.94	49.24	49.94
2818	NYSE	FL	Mon, Jun 9, 2014	49.88	50.08	49.40	49.53
2817	NYSE	FL	Fri, Jun 6, 2014	50.00	50.12	49.52	49.60
2816	NYSE	FL	Thu, Jun 5, 2014	49.25	49.84	48.72	49.82
2815	NYSE	FL	Wed, Jun 4, 2014	48.73	49.62	48.64	49.20
2814	NYSE	FL	Tue, Jun 3, 2014	48.43	48.99	48.26	48.85
2813	NYSE	FL	Mon, Jun 2, 2014	48.25	48.69	47.50	48.55
2812	NYSE	FL	Fri, May 30, 2014	48.01	48.59	47.89	48.18
2811	NYSE	FL	Thu, May 29, 2014	48.52	48.65	47.64	48.00
2810	NYSE	FL	Wed, May 28, 2014	48.35	48.58	47.82	48.48
2809	NYSE	FL	Tue, May 27, 2014	49.10	49.10	48.41	48.43
2808	NYSE	FL	Fri, May 23, 2014	49.14	49.50	47.83	48.92
2807	NYSE	FL	Thu, May 22, 2014	47.75	48.42	47.68	48.17
2806	NYSE	FL	Wed, May 21, 2014	48.09	48.34	47.07	47.56
2805	NYSE	FL	Tue, May 20, 2014	48.54	48.57	47.60	47.83
2804	NYSE	FL	Mon, May 19, 2014	48.95	49.12	48.57	48.82
2803	NYSE	FL	Fri, May 16, 2014	48.36	49.00	48.21	49.00
2802	NYSE	FL	Thu, May 15, 2014	48.62	48.62	47.71	48.36
2801	NYSE	FL	Wed, May 14, 2014	48.90	49.18	48.56	48.81
2800	NYSE	FL	Tue, May 13, 2014	49.03	49.63	48.79	48.86
2799	NYSE	FL	Mon, May 12, 2014	48.18	49.25	48.14	48.69
2798	NYSE	FL	Fri, May 9, 2014	47.14	47.85	46.83	47.83
2797	NYSE	FL	Thu, May 8, 2014	46.84	48.25	46.80	47.16
2796	NYSE	FL	Wed, May 7, 2014	46.94	47.23	46.20	46.75
2795	NYSE	FL	Tue, May 6, 2014	47.14	47.21	46.55	46.91
2794	NYSE	FL	Mon, May 5, 2014	47.01	47.59	46.58	47.35
2793	NYSE	FL	Fri, May 2, 2014	46.59	47.65	46.46	47.10
2792	NYSE	FL	Thu, May 1, 2014	46.75	46.99	46.39	46.53
2791	NYSE	FL	Wed, Apr 30, 2014	46.51	46.61	45.94	46.53
2790	NYSE	FL	Tue, Apr 29, 2014	46.37	46.68	46.05	46.54
2789	NYSE	FL	Mon, Apr 28, 2014	46.09	47.18	45.65	46.28
2788	NYSE	FL	Fri, Apr 25, 2014	45.97	46.27	45.75	45.84
2787	NYSE	FL	Thu, Apr 24, 2014	45.99	46.31	45.77	46.14
2786	NYSE	FL	Wed, Apr 23, 2014	45.64	46.52	45.63	45.73
2785	NYSE	FL	Tue, Apr 22, 2014	45.39	46.08	45.31	45.56
2784	NYSE	FL	Mon, Apr 21, 2014	45.38	45.64	45.01	45.38
2783	NYSE	FL	Thu, Apr 17, 2014	45.15	45.64	45.02	45.24
2782	NYSE	FL	Wed, Apr 16, 2014	44.91	45.49	44.71	45.20
2781	NYSE	FL	Tue, Apr 15, 2014	44.31	45.00	43.96	44.62
2780	NYSE	FL	Mon, Apr 14, 2014	44.43	44.88	43.94	44.50
2779	NYSE	FL	Fri, Apr 11, 2014	44.27	44.74	43.77	44.02
2778	NYSE	FL	Thu, Apr 10, 2014	46.07	46.12	44.67	44.74
2777	NYSE	FL	Wed, Apr 9, 2014	46.04	46.28	45.27	46.13
2776	NYSE	FL	Tue, Apr 8, 2014	45.23	45.89	45.02	45.86
2775	NYSE	FL	Mon, Apr 7, 2014	45.97	46.10	44.88	45.23
2774	NYSE	FL	Fri, Apr 4, 2014	47.61	47.98	45.98	46.31
2773	NYSE	FL	Thu, Apr 3, 2014	48.34	48.71	47.20	47.24
2772	NYSE	FL	Wed, Apr 2, 2014	47.47	48.35	47.14	48.33
2771	NYSE	FL	Tue, Apr 1, 2014	47.26	48.16	47.08	47.30
2770	NYSE	FL	Mon, Mar 31, 2014	46.50	47.23	46.19	46.98
2769	NYSE	FL	Fri, Mar 28, 2014	45.12	46.56	45.12	46.13
2768	NYSE	FL	Thu, Mar 27, 2014	45.16	45.47	44.75	45.26
2767	NYSE	FL	Wed, Mar 26, 2014	46.22	46.22	45.08	45.08
2766	NYSE	FL	Tue, Mar 25, 2014	46.27	46.47	45.64	46.06
2765	NYSE	FL	Mon, Mar 24, 2014	45.99	46.25	45.31	46.13
2764	NYSE	FL	Fri, Mar 21, 2014	46.46	46.94	45.84	45.84
2763	NYSE	FL	Thu, Mar 20, 2014	46.19	46.63	46.13	46.54
2762	NYSE	FL	Wed, Mar 19, 2014	46.26	46.66	46.04	46.32
2761	NYSE	FL	Tue, Mar 18, 2014	45.50	46.74	45.44	46.22
2760	NYSE	FL	Mon, Mar 17, 2014	45.22	45.44	45.07	45.40
2759	NYSE	FL	Fri, Mar 14, 2014	45.38	45.75	45.05	45.07
2758	NYSE	FL	Thu, Mar 13, 2014	45.75	46.35	45.23	45.49
2757	NYSE	FL	Wed, Mar 12, 2014	45.83	46.46	45.43	45.69
2756	NYSE	FL	Tue, Mar 11, 2014	45.97	46.44	45.61	46.17
2755	NYSE	FL	Mon, Mar 10, 2014	46.62	46.68	45.76	45.97
2754	NYSE	FL	Fri, Mar 7, 2014	45.06	46.80	44.90	46.49
2753	NYSE	FL	Thu, Mar 6, 2014	42.57	42.99	41.97	42.73
2752	NYSE	FL	Wed, Mar 5, 2014	42.85	42.85	41.92	42.37
2751	NYSE	FL	Tue, Mar 4, 2014	42.25	42.98	42.25	42.79
2750	NYSE	FL	Mon, Mar 3, 2014	41.30	42.04	41.25	41.79
2749	NYSE	FL	Fri, Feb 28, 2014	41.90	42.03	41.39	41.71
2748	NYSE	FL	Thu, Feb 27, 2014	41.81	42.10	41.51	41.83
2747	NYSE	FL	Wed, Feb 26, 2014	41.50	42.12	41.38	41.98
2746	NYSE	FL	Tue, Feb 25, 2014	40.49	41.49	40.19	41.37
2745	NYSE	FL	Mon, Feb 24, 2014	40.04	40.67	40.00	40.46
2744	NYSE	FL	Fri, Feb 21, 2014	40.08	40.25	39.76	40.00
2743	NYSE	FL	Thu, Feb 20, 2014	39.45	40.11	39.41	40.06
2742	NYSE	FL	Wed, Feb 19, 2014	38.77	39.80	38.66	39.40
2741	NYSE	FL	Tue, Feb 18, 2014	39.00	39.04	38.45	38.85
2740	NYSE	FL	Fri, Feb 14, 2014	39.00	39.10	38.78	38.95
2739	NYSE	FL	Thu, Feb 13, 2014	38.78	39.34	38.71	39.21
2738	NYSE	FL	Wed, Feb 12, 2014	39.28	39.54	38.93	39.15
2737	NYSE	FL	Tue, Feb 11, 2014	38.41	39.37	38.26	39.27
2736	NYSE	FL	Mon, Feb 10, 2014	38.78	38.98	38.14	38.47
2735	NYSE	FL	Fri, Feb 7, 2014	38.66	39.21	38.39	38.67
2734	NYSE	FL	Thu, Feb 6, 2014	38.02	38.91	37.85	38.35
2733	NYSE	FL	Wed, Feb 5, 2014	37.43	38.12	37.25	37.95
2732	NYSE	FL	Tue, Feb 4, 2014	37.00	37.63	36.65	37.54
2731	NYSE	FL	Mon, Feb 3, 2014	38.47	38.56	36.65	36.73
2730	NYSE	FL	Fri, Jan 31, 2014	38.32	38.91	38.07	38.60
2729	NYSE	FL	Thu, Jan 30, 2014	37.99	38.87	37.89	38.76
2728	NYSE	FL	Wed, Jan 29, 2014	37.92	38.33	37.59	37.63
2727	NYSE	FL	Tue, Jan 28, 2014	38.08	38.73	37.84	38.18
2726	NYSE	FL	Mon, Jan 27, 2014	38.10	38.83	38.00	38.01
2725	NYSE	FL	Fri, Jan 24, 2014	37.96	37.98	37.46	37.47
2724	NYSE	FL	Thu, Jan 23, 2014	38.48	38.48	37.91	38.21
2723	NYSE	FL	Wed, Jan 22, 2014	38.81	39.01	38.49	38.59
2722	NYSE	FL	Tue, Jan 21, 2014	38.93	39.27	38.17	38.71
2721	NYSE	FL	Fri, Jan 17, 2014	39.66	39.66	38.79	38.89
2720	NYSE	FL	Thu, Jan 16, 2014	40.28	40.28	39.36	39.49
2719	NYSE	FL	Wed, Jan 15, 2014	40.86	40.98	40.13	40.18
2718	NYSE	FL	Tue, Jan 14, 2014	40.63	41.15	40.43	40.86
2717	NYSE	FL	Mon, Jan 13, 2014	41.21	41.21	40.40	40.62
2716	NYSE	FL	Fri, Jan 10, 2014	41.08	41.34	40.68	41.26
2715	NYSE	FL	Thu, Jan 9, 2014	41.41	41.41	40.74	41.05
2714	NYSE	FL	Wed, Jan 8, 2014	41.17	41.24	40.57	41.11
2713	NYSE	FL	Tue, Jan 7, 2014	41.34	41.62	41.09	41.25
2712	NYSE	FL	Mon, Jan 6, 2014	41.31	41.73	41.18	41.25
2711	NYSE	FL	Fri, Jan 3, 2014	40.59	41.45	40.59	41.25
2710	NYSE	FL	Thu, Jan 2, 2014	41.36	41.52	40.59	40.78
2709	NYSE	FL	Tue, Dec 31, 2013	41.38	41.63	41.31	41.44
2708	NYSE	FL	Mon, Dec 30, 2013	40.90	41.44	40.71	41.27
2707	NYSE	FL	Fri, Dec 27, 2013	41.32	41.46	40.85	40.98
2706	NYSE	FL	Thu, Dec 26, 2013	41.25	41.50	41.01	41.05
2705	NYSE	FL	Tue, Dec 24, 2013	41.05	41.45	41.05	41.24
2704	NYSE	FL	Mon, Dec 23, 2013	41.27	41.36	40.68	40.95
2703	NYSE	FL	Fri, Dec 20, 2013	40.25	41.12	40.02	41.11
2702	NYSE	FL	Thu, Dec 19, 2013	39.77	40.01	39.43	39.68
2701	NYSE	FL	Wed, Dec 18, 2013	39.17	40.13	39.08	40.05
2700	NYSE	FL	Tue, Dec 17, 2013	38.84	39.31	38.84	39.08
2699	NYSE	FL	Mon, Dec 16, 2013	39.04	39.35	38.86	38.94
2698	NYSE	FL	Fri, Dec 13, 2013	38.65	39.20	38.59	38.81
2697	NYSE	FL	Thu, Dec 12, 2013	38.72	38.88	38.36	38.57
2696	NYSE	FL	Wed, Dec 11, 2013	38.82	39.26	38.78	38.81
2695	NYSE	FL	Tue, Dec 10, 2013	38.76	38.80	38.31	38.62
2694	NYSE	FL	Mon, Dec 9, 2013	39.30	39.50	38.62	38.72
2693	NYSE	FL	Fri, Dec 6, 2013	38.81	39.29	38.81	39.21
2692	NYSE	FL	Thu, Dec 5, 2013	38.77	39.07	38.55	38.84
2691	NYSE	FL	Wed, Dec 4, 2013	38.82	39.07	38.40	38.76
2690	NYSE	FL	Tue, Dec 3, 2013	38.74	39.18	38.55	39.12
2689	NYSE	FL	Mon, Dec 2, 2013	38.80	39.30	38.77	38.97
2688	NYSE	FL	Fri, Nov 29, 2013	39.17	39.22	38.79	38.89
2687	NYSE	FL	Wed, Nov 27, 2013	38.78	39.04	38.74	38.97
2686	NYSE	FL	Tue, Nov 26, 2013	38.59	38.77	38.42	38.56
2685	NYSE	FL	Mon, Nov 25, 2013	38.73	39.13	38.48	38.51
2684	NYSE	FL	Fri, Nov 22, 2013	38.99	39.15	37.99	38.27
2683	NYSE	FL	Thu, Nov 21, 2013	36.65	36.81	35.87	36.76
2682	NYSE	FL	Wed, Nov 20, 2013	37.00	37.13	36.45	36.56
2681	NYSE	FL	Tue, Nov 19, 2013	37.16	37.43	36.89	37.00
2680	NYSE	FL	Mon, Nov 18, 2013	37.38	37.46	37.02	37.16
2679	NYSE	FL	Fri, Nov 15, 2013	37.13	37.20	36.47	37.14
2678	NYSE	FL	Thu, Nov 14, 2013	36.70	37.23	36.55	37.13
2677	NYSE	FL	Wed, Nov 13, 2013	35.90	36.80	35.81	36.74
2676	NYSE	FL	Tue, Nov 12, 2013	36.20	36.46	35.83	35.93
2675	NYSE	FL	Mon, Nov 11, 2013	35.98	36.36	35.89	36.28
2674	NYSE	FL	Fri, Nov 8, 2013	35.21	35.98	35.20	35.97
2673	NYSE	FL	Thu, Nov 7, 2013	35.76	36.20	35.20	35.26
2672	NYSE	FL	Wed, Nov 6, 2013	34.75	35.59	34.52	35.55
2671	NYSE	FL	Tue, Nov 5, 2013	34.60	34.91	34.09	34.83
2670	NYSE	FL	Mon, Nov 4, 2013	34.98	35.07	34.21	34.65
2669	NYSE	FL	Fri, Nov 1, 2013	34.82	35.17	34.70	34.99
2668	NYSE	FL	Thu, Oct 31, 2013	34.74	34.86	34.33	34.70
2667	NYSE	FL	Wed, Oct 30, 2013	34.97	35.21	34.71	34.75
2666	NYSE	FL	Tue, Oct 29, 2013	34.76	35.13	34.65	35.10
2665	NYSE	FL	Mon, Oct 28, 2013	34.26	34.73	34.26	34.58
2664	NYSE	FL	Fri, Oct 25, 2013	34.26	34.38	33.85	34.20
2663	NYSE	FL	Thu, Oct 24, 2013	34.09	34.33	33.85	34.19
2662	NYSE	FL	Wed, Oct 23, 2013	33.72	34.00	33.61	33.95
2661	NYSE	FL	Tue, Oct 22, 2013	33.50	33.87	33.42	33.79
2660	NYSE	FL	Mon, Oct 21, 2013	33.86	33.92	33.42	33.53
2659	NYSE	FL	Fri, Oct 18, 2013	33.39	33.92	33.26	33.80
2658	NYSE	FL	Thu, Oct 17, 2013	33.20	33.41	32.91	33.15
2657	NYSE	FL	Wed, Oct 16, 2013	32.97	33.34	32.80	33.26
2656	NYSE	FL	Tue, Oct 15, 2013	32.93	33.05	32.64	32.83
2655	NYSE	FL	Mon, Oct 14, 2013	32.77	32.98	32.55	32.91
2654	NYSE	FL	Fri, Oct 11, 2013	32.91	33.00	32.45	32.87
2653	NYSE	FL	Thu, Oct 10, 2013	32.98	33.32	32.79	33.03
2652	NYSE	FL	Wed, Oct 9, 2013	32.52	32.84	32.24	32.55
2651	NYSE	FL	Tue, Oct 8, 2013	32.85	32.88	32.13	32.36
2650	NYSE	FL	Mon, Oct 7, 2013	33.20	33.32	32.79	32.83
2649	NYSE	FL	Fri, Oct 4, 2013	33.45	33.60	33.19	33.51
2648	NYSE	FL	Thu, Oct 3, 2013	33.81	33.89	33.13	33.49
2647	NYSE	FL	Wed, Oct 2, 2013	33.87	34.00	33.61	33.89
2646	NYSE	FL	Tue, Oct 1, 2013	33.89	34.37	33.86	34.01
2645	NYSE	FL	Mon, Sep 30, 2013	33.73	34.06	33.53	33.94
2644	NYSE	FL	Fri, Sep 27, 2013	34.05	34.33	33.51	34.10
2643	NYSE	FL	Thu, Sep 26, 2013	32.68	33.20	32.59	32.76
2642	NYSE	FL	Wed, Sep 25, 2013	33.01	33.08	32.10	32.54
2641	NYSE	FL	Tue, Sep 24, 2013	32.68	33.16	32.40	33.08
2640	NYSE	FL	Mon, Sep 23, 2013	32.93	33.03	32.56	32.68
2639	NYSE	FL	Fri, Sep 20, 2013	33.55	33.55	32.84	32.97
2638	NYSE	FL	Thu, Sep 19, 2013	33.70	33.76	33.35	33.37
2637	NYSE	FL	Wed, Sep 18, 2013	33.26	33.74	32.94	33.67
2636	NYSE	FL	Tue, Sep 17, 2013	32.89	33.39	32.88	33.36
2635	NYSE	FL	Mon, Sep 16, 2013	33.16	33.26	32.61	32.80
2634	NYSE	FL	Fri, Sep 13, 2013	33.04	33.10	32.65	32.82
2633	NYSE	FL	Thu, Sep 12, 2013	33.50	33.62	32.81	32.92
2632	NYSE	FL	Wed, Sep 11, 2013	33.40	33.61	33.24	33.50
2631	NYSE	FL	Tue, Sep 10, 2013	33.44	33.58	33.16	33.31
2630	NYSE	FL	Mon, Sep 9, 2013	32.90	33.52	32.81	33.14
2629	NYSE	FL	Fri, Sep 6, 2013	32.89	32.97	32.32	32.65
2628	NYSE	FL	Thu, Sep 5, 2013	32.94	33.27	32.74	32.84
2627	NYSE	FL	Wed, Sep 4, 2013	32.13	32.94	32.05	32.86
2626	NYSE	FL	Tue, Sep 3, 2013	32.51	32.66	31.91	32.08
2625	NYSE	FL	Fri, Aug 30, 2013	32.63	32.67	32.08	32.20
2624	NYSE	FL	Thu, Aug 29, 2013	32.61	32.76	32.33	32.54
2623	NYSE	FL	Wed, Aug 28, 2013	32.27	32.75	32.25	32.57
2622	NYSE	FL	Tue, Aug 27, 2013	32.73	32.96	32.09	32.16
2621	NYSE	FL	Mon, Aug 26, 2013	32.99	33.43	32.88	33.02
2620	NYSE	FL	Fri, Aug 23, 2013	34.55	34.58	32.50	33.01
2619	NYSE	FL	Thu, Aug 22, 2013	34.08	34.42	33.80	34.01
2618	NYSE	FL	Wed, Aug 21, 2013	34.86	34.94	33.95	34.06
2617	NYSE	FL	Tue, Aug 20, 2013	34.13	35.20	33.97	35.10
2616	NYSE	FL	Mon, Aug 19, 2013	34.63	34.70	33.96	34.01
2615	NYSE	FL	Fri, Aug 16, 2013	34.49	34.83	34.40	34.65
2614	NYSE	FL	Thu, Aug 15, 2013	34.87	34.93	34.40	34.61
2613	NYSE	FL	Wed, Aug 14, 2013	34.82	35.07	34.51	34.86
2612	NYSE	FL	Tue, Aug 13, 2013	34.98	35.03	34.55	34.94
2611	NYSE	FL	Mon, Aug 12, 2013	34.50	35.14	34.38	34.97
2610	NYSE	FL	Fri, Aug 9, 2013	35.00	35.40	34.06	34.52
2609	NYSE	FL	Thu, Aug 8, 2013	35.74	36.20	35.62	35.67
2608	NYSE	FL	Wed, Aug 7, 2013	35.70	35.99	35.36	35.84
2607	NYSE	FL	Tue, Aug 6, 2013	37.23	37.23	34.92	35.63
2606	NYSE	FL	Mon, Aug 5, 2013	37.37	37.85	37.27	37.61
2605	NYSE	FL	Fri, Aug 2, 2013	37.17	37.42	36.78	37.31
2604	NYSE	FL	Thu, Aug 1, 2013	36.42	37.43	36.17	37.26
2603	NYSE	FL	Wed, Jul 31, 2013	36.56	36.84	35.91	36.13
2602	NYSE	FL	Tue, Jul 30, 2013	36.49	36.58	36.13	36.47
2601	NYSE	FL	Mon, Jul 29, 2013	36.13	36.54	36.12	36.33
2600	NYSE	FL	Fri, Jul 26, 2013	36.00	36.46	35.91	36.27
2599	NYSE	FL	Thu, Jul 25, 2013	35.63	36.10	35.55	36.07
2598	NYSE	FL	Wed, Jul 24, 2013	36.47	36.59	35.47	35.65
2597	NYSE	FL	Tue, Jul 23, 2013	36.60	36.88	36.32	36.34
2596	NYSE	FL	Mon, Jul 22, 2013	36.58	36.82	36.50	36.59
2595	NYSE	FL	Fri, Jul 19, 2013	36.50	36.83	36.41	36.49
2594	NYSE	FL	Thu, Jul 18, 2013	36.39	36.94	36.33	36.58
2593	NYSE	FL	Wed, Jul 17, 2013	36.42	36.61	36.10	36.23
2592	NYSE	FL	Tue, Jul 16, 2013	37.15	37.22	36.28	36.41
2591	NYSE	FL	Mon, Jul 15, 2013	37.28	37.70	37.04	37.11
2590	NYSE	FL	Fri, Jul 12, 2013	36.83	37.18	36.80	37.05
2589	NYSE	FL	Thu, Jul 11, 2013	37.21	37.24	36.50	36.78
2588	NYSE	FL	Wed, Jul 10, 2013	36.68	37.03	36.49	36.75
2587	NYSE	FL	Tue, Jul 9, 2013	36.74	36.85	36.50	36.60
2586	NYSE	FL	Mon, Jul 8, 2013	35.72	37.03	35.72	36.66
2585	NYSE	FL	Fri, Jul 5, 2013	35.73	35.91	35.24	35.76
2584	NYSE	FL	Wed, Jul 3, 2013	35.55	35.75	35.23	35.44
2583	NYSE	FL	Tue, Jul 2, 2013	35.40	36.02	35.34	35.69
2582	NYSE	FL	Mon, Jul 1, 2013	35.49	36.01	35.26	35.36
2581	NYSE	FL	Fri, Jun 28, 2013	34.26	35.37	34.25	35.13
2580	NYSE	FL	Thu, Jun 27, 2013	34.19	34.43	34.04	34.25
2579	NYSE	FL	Wed, Jun 26, 2013	34.90	34.90	33.53	33.90
2578	NYSE	FL	Tue, Jun 25, 2013	34.66	34.85	34.52	34.57
2577	NYSE	FL	Mon, Jun 24, 2013	34.67	34.71	34.02	34.36
2576	NYSE	FL	Fri, Jun 21, 2013	35.10	35.26	34.71	34.98
2575	NYSE	FL	Thu, Jun 20, 2013	35.27	35.34	34.77	34.95
2574	NYSE	FL	Wed, Jun 19, 2013	35.45	36.03	35.37	35.50
2573	NYSE	FL	Tue, Jun 18, 2013	34.75	35.46	34.72	35.41
2572	NYSE	FL	Mon, Jun 17, 2013	35.00	35.19	34.54	34.66
2571	NYSE	FL	Fri, Jun 14, 2013	34.39	35.08	34.35	34.77
2570	NYSE	FL	Thu, Jun 13, 2013	34.25	34.57	33.99	34.46
2569	NYSE	FL	Wed, Jun 12, 2013	34.75	35.00	34.08	34.16
2568	NYSE	FL	Tue, Jun 11, 2013	34.87	35.24	34.56	34.58
2567	NYSE	FL	Mon, Jun 10, 2013	35.24	35.46	35.06	35.22
2566	NYSE	FL	Fri, Jun 7, 2013	34.74	35.08	34.49	34.93
2565	NYSE	FL	Thu, Jun 6, 2013	34.07	34.49	33.81	34.49
2564	NYSE	FL	Wed, Jun 5, 2013	34.66	34.86	34.00	34.06
2563	NYSE	FL	Tue, Jun 4, 2013	34.29	34.85	34.26	34.81
2562	NYSE	FL	Mon, Jun 3, 2013	34.27	34.36	33.91	34.27
2561	NYSE	FL	Fri, May 31, 2013	33.95	34.75	33.75	34.32
2560	NYSE	FL	Thu, May 30, 2013	34.03	34.25	33.82	34.01
2559	NYSE	FL	Wed, May 29, 2013	33.99	34.26	33.79	34.02
2558	NYSE	FL	Tue, May 28, 2013	34.56	35.05	33.97	34.10
2557	NYSE	FL	Fri, May 24, 2013	33.74	34.02	32.61	33.90
2556	NYSE	FL	Thu, May 23, 2013	35.53	35.84	35.41	35.68
2555	NYSE	FL	Wed, May 22, 2013	36.33	36.54	35.68	35.83
2554	NYSE	FL	Tue, May 21, 2013	36.74	36.99	36.29	36.30
2553	NYSE	FL	Mon, May 20, 2013	36.83	36.87	36.40	36.59
2552	NYSE	FL	Fri, May 17, 2013	36.51	36.94	36.29	36.92
2551	NYSE	FL	Thu, May 16, 2013	36.47	36.76	36.26	36.40
2550	NYSE	FL	Wed, May 15, 2013	36.39	36.72	36.23	36.55
2549	NYSE	FL	Tue, May 14, 2013	36.32	36.42	35.84	36.35
2548	NYSE	FL	Mon, May 13, 2013	36.17	36.32	36.05	36.30
2547	NYSE	FL	Fri, May 10, 2013	35.99	36.27	35.88	36.17
2546	NYSE	FL	Thu, May 9, 2013	35.80	36.31	35.80	35.97
2545	NYSE	FL	Wed, May 8, 2013	35.61	35.87	35.42	35.86
2544	NYSE	FL	Tue, May 7, 2013	35.21	35.84	34.91	35.69
2543	NYSE	FL	Mon, May 6, 2013	35.27	35.31	34.87	35.06
2542	NYSE	FL	Fri, May 3, 2013	35.18	35.45	35.14	35.28
2541	NYSE	FL	Thu, May 2, 2013	34.71	35.13	34.68	34.91
2540	NYSE	FL	Wed, May 1, 2013	34.89	34.90	34.59	34.66
2539	NYSE	FL	Tue, Apr 30, 2013	34.07	34.87	33.97	34.87
2538	NYSE	FL	Mon, Apr 29, 2013	33.71	34.20	33.63	33.92
2537	NYSE	FL	Fri, Apr 26, 2013	33.30	33.73	33.29	33.69
2536	NYSE	FL	Thu, Apr 25, 2013	32.53	33.49	32.42	33.40
2535	NYSE	FL	Wed, Apr 24, 2013	32.53	32.87	32.23	32.34
2534	NYSE	FL	Tue, Apr 23, 2013	32.96	33.40	32.38	32.52
2533	NYSE	FL	Mon, Apr 22, 2013	32.02	32.82	31.90	32.77
2532	NYSE	FL	Fri, Apr 19, 2013	31.88	32.36	31.36	31.92
2531	NYSE	FL	Thu, Apr 18, 2013	32.60	32.65	31.70	31.79
2530	NYSE	FL	Wed, Apr 17, 2013	32.87	32.97	32.11	32.47
2529	NYSE	FL	Tue, Apr 16, 2013	33.56	33.72	32.96	33.31
2528	NYSE	FL	Mon, Apr 15, 2013	34.29	34.42	33.39	33.47
2527	NYSE	FL	Fri, Apr 12, 2013	34.21	34.53	33.95	34.51
2526	NYSE	FL	Thu, Apr 11, 2013	33.76	34.60	33.71	34.06
2525	NYSE	FL	Wed, Apr 10, 2013	33.02	33.86	33.02	33.76
2524	NYSE	FL	Tue, Apr 9, 2013	33.42	33.68	32.96	32.96
2523	NYSE	FL	Mon, Apr 8, 2013	33.40	33.54	33.15	33.25
2522	NYSE	FL	Fri, Apr 5, 2013	32.86	33.39	32.57	33.36
2521	NYSE	FL	Thu, Apr 4, 2013	33.24	33.46	32.95	33.15
2520	NYSE	FL	Wed, Apr 3, 2013	33.90	34.41	33.10	33.21
2519	NYSE	FL	Tue, Apr 2, 2013	34.04	34.12	33.61	33.75
2518	NYSE	FL	Mon, Apr 1, 2013	34.20	34.29	33.52	33.82
2517	NYSE	FL	Thu, Mar 28, 2013	34.15	34.77	33.99	34.24
2516	NYSE	FL	Wed, Mar 27, 2013	33.58	34.22	33.40	34.12
2515	NYSE	FL	Tue, Mar 26, 2013	33.13	33.94	33.06	33.79
2514	NYSE	FL	Mon, Mar 25, 2013	33.31	33.50	32.76	33.04
2513	NYSE	FL	Fri, Mar 22, 2013	32.79	33.91	32.73	33.31
2512	NYSE	FL	Thu, Mar 21, 2013	32.15	32.53	32.06	32.28
2511	NYSE	FL	Wed, Mar 20, 2013	32.17	34.25	32.07	32.21
2510	NYSE	FL	Tue, Mar 19, 2013	32.08	32.23	31.30	31.95
2509	NYSE	FL	Mon, Mar 18, 2013	32.16	32.36	32.07	32.15
2508	NYSE	FL	Fri, Mar 15, 2013	33.08	33.14	32.33	32.36
2507	NYSE	FL	Thu, Mar 14, 2013	33.12	33.34	32.89	33.00
2506	NYSE	FL	Wed, Mar 13, 2013	32.88	33.28	32.80	32.94
2505	NYSE	FL	Tue, Mar 12, 2013	32.40	33.15	32.36	32.76
2504	NYSE	FL	Mon, Mar 11, 2013	32.73	32.79	32.10	32.49
2503	NYSE	FL	Fri, Mar 8, 2013	33.50	33.66	31.79	32.79
2502	NYSE	FL	Thu, Mar 7, 2013	35.16	35.50	34.96	35.31
2501	NYSE	FL	Wed, Mar 6, 2013	35.42	35.64	34.94	35.17
2500	NYSE	FL	Tue, Mar 5, 2013	34.81	35.35	34.68	35.34
2499	NYSE	FL	Mon, Mar 4, 2013	34.36	35.00	34.36	34.49
2498	NYSE	FL	Fri, Mar 1, 2013	34.09	34.56	33.98	34.55
2497	NYSE	FL	Thu, Feb 28, 2013	34.11	34.39	33.95	34.19
2496	NYSE	FL	Wed, Feb 27, 2013	33.06	34.01	33.04	33.88
2495	NYSE	FL	Tue, Feb 26, 2013	33.14	33.59	32.84	33.04
2494	NYSE	FL	Mon, Feb 25, 2013	33.98	34.02	33.13	33.13
2493	NYSE	FL	Fri, Feb 22, 2013	34.30	34.59	33.72	33.96
2492	NYSE	FL	Thu, Feb 21, 2013	34.39	34.94	34.15	34.29
2491	NYSE	FL	Wed, Feb 20, 2013	34.04	34.54	34.00	34.35
2490	NYSE	FL	Tue, Feb 19, 2013	33.59	34.20	33.19	34.07
2489	NYSE	FL	Fri, Feb 15, 2013	33.27	33.87	33.19	33.51
2488	NYSE	FL	Thu, Feb 14, 2013	33.43	33.67	33.05	33.29
2487	NYSE	FL	Wed, Feb 13, 2013	34.72	34.89	33.15	33.44
2486	NYSE	FL	Tue, Feb 12, 2013	34.85	35.03	34.69	34.72
2485	NYSE	FL	Mon, Feb 11, 2013	34.79	34.88	34.57	34.84
2484	NYSE	FL	Fri, Feb 8, 2013	34.69	34.96	34.63	34.85
2483	NYSE	FL	Thu, Feb 7, 2013	34.75	34.86	34.19	34.57
2482	NYSE	FL	Wed, Feb 6, 2013	34.22	34.72	34.16	34.60
2481	NYSE	FL	Tue, Feb 5, 2013	33.99	34.32	33.77	34.15
2480	NYSE	FL	Mon, Feb 4, 2013	34.32	34.46	33.67	33.90
2479	NYSE	FL	Fri, Feb 1, 2013	34.60	34.62	34.11	34.56
2478	NYSE	FL	Thu, Jan 31, 2013	34.42	34.84	34.31	34.35
2477	NYSE	FL	Wed, Jan 30, 2013	34.46	34.68	34.37	34.41
2476	NYSE	FL	Tue, Jan 29, 2013	34.18	34.51	34.07	34.50
2475	NYSE	FL	Mon, Jan 28, 2013	34.46	34.61	34.11	34.32
2474	NYSE	FL	Fri, Jan 25, 2013	34.05	34.33	33.91	34.33
2473	NYSE	FL	Thu, Jan 24, 2013	33.59	34.27	33.59	33.80
2472	NYSE	FL	Wed, Jan 23, 2013	33.70	33.72	33.15	33.45
2471	NYSE	FL	Tue, Jan 22, 2013	33.51	33.93	33.20	33.72
2470	NYSE	FL	Fri, Jan 18, 2013	33.81	33.81	33.21	33.54
2469	NYSE	FL	Thu, Jan 17, 2013	33.91	34.04	33.45	33.73
2468	NYSE	FL	Wed, Jan 16, 2013	33.84	34.10	33.39	33.82
2467	NYSE	FL	Tue, Jan 15, 2013	33.01	34.19	33.01	34.05
2466	NYSE	FL	Mon, Jan 14, 2013	33.50	33.69	33.16	33.26
2465	NYSE	FL	Fri, Jan 11, 2013	33.46	33.59	33.18	33.57
2464	NYSE	FL	Thu, Jan 10, 2013	33.10	33.51	33.05	33.49
2463	NYSE	FL	Wed, Jan 9, 2013	33.18	33.32	32.73	33.01
2462	NYSE	FL	Tue, Jan 8, 2013	32.81	33.20	32.71	33.16
2461	NYSE	FL	Mon, Jan 7, 2013	33.13	33.21	32.75	32.79
2460	NYSE	FL	Fri, Jan 4, 2013	32.45	33.31	32.19	33.13
2459	NYSE	FL	Thu, Jan 3, 2013	31.75	32.55	31.71	32.50
2458	NYSE	FL	Wed, Jan 2, 2013	32.67	33.00	31.12	31.60
2457	NYSE	FL	Mon, Dec 31, 2012	31.71	32.26	31.67	32.12
2456	NYSE	FL	Fri, Dec 28, 2012	31.75	32.30	31.57	31.80
2455	NYSE	FL	Thu, Dec 27, 2012	32.11	32.13	31.07	31.95
2454	NYSE	FL	Wed, Dec 26, 2012	33.14	33.15	31.95	32.08
2453	NYSE	FL	Mon, Dec 24, 2012	33.38	33.71	33.12	33.13
2452	NYSE	FL	Fri, Dec 21, 2012	32.68	33.67	32.67	33.66
2451	NYSE	FL	Thu, Dec 20, 2012	33.13	33.41	32.78	33.14
2450	NYSE	FL	Wed, Dec 19, 2012	33.41	33.51	33.07	33.15
2449	NYSE	FL	Tue, Dec 18, 2012	33.31	33.65	33.21	33.44
2448	NYSE	FL	Mon, Dec 17, 2012	32.56	33.39	32.53	33.31
2447	NYSE	FL	Fri, Dec 14, 2012	32.81	32.81	32.16	32.51
2446	NYSE	FL	Thu, Dec 13, 2012	33.46	33.54	32.55	32.60
2445	NYSE	FL	Wed, Dec 12, 2012	34.83	34.83	33.37	33.39
2444	NYSE	FL	Tue, Dec 11, 2012	35.19	35.33	34.43	34.63
2443	NYSE	FL	Mon, Dec 10, 2012	35.14	35.29	34.76	35.04
2442	NYSE	FL	Fri, Dec 7, 2012	35.33	35.44	34.95	35.26
2441	NYSE	FL	Thu, Dec 6, 2012	35.02	35.36	34.76	35.18
2440	NYSE	FL	Wed, Dec 5, 2012	35.60	35.66	34.73	34.98
2439	NYSE	FL	Tue, Dec 4, 2012	35.49	35.89	35.29	35.60
2438	NYSE	FL	Mon, Dec 3, 2012	36.09	36.09	35.42	35.50
2437	NYSE	FL	Fri, Nov 30, 2012	35.75	35.96	35.50	35.84
2436	NYSE	FL	Thu, Nov 29, 2012	35.45	35.86	35.32	35.72
2435	NYSE	FL	Wed, Nov 28, 2012	34.54	35.61	34.50	35.49
2434	NYSE	FL	Tue, Nov 27, 2012	35.14	35.41	34.44	34.46
2433	NYSE	FL	Mon, Nov 26, 2012	34.77	34.95	34.31	34.88
2432	NYSE	FL	Fri, Nov 23, 2012	34.06	34.84	34.06	34.82
2431	NYSE	FL	Wed, Nov 21, 2012	33.58	34.19	33.58	34.07
2430	NYSE	FL	Tue, Nov 20, 2012	33.63	34.13	33.52	33.74
2429	NYSE	FL	Mon, Nov 19, 2012	33.54	33.94	33.15	33.56
2428	NYSE	FL	Fri, Nov 16, 2012	33.80	34.06	32.47	33.27
2427	NYSE	FL	Thu, Nov 15, 2012	31.81	32.19	31.13	31.85
2426	NYSE	FL	Wed, Nov 14, 2012	32.84	32.95	31.66	31.76
2425	NYSE	FL	Tue, Nov 13, 2012	32.29	33.01	32.07	32.62
2424	NYSE	FL	Mon, Nov 12, 2012	32.63	32.74	32.10	32.35
2423	NYSE	FL	Fri, Nov 9, 2012	32.17	32.95	31.62	32.59
2422	NYSE	FL	Thu, Nov 8, 2012	33.85	33.97	32.07	32.13
2421	NYSE	FL	Wed, Nov 7, 2012	34.22	34.40	33.88	33.96
2420	NYSE	FL	Tue, Nov 6, 2012	34.50	34.79	34.40	34.44
2419	NYSE	FL	Mon, Nov 5, 2012	33.97	34.50	33.87	34.42
2418	NYSE	FL	Fri, Nov 2, 2012	34.57	34.66	33.95	33.97
2417	NYSE	FL	Thu, Nov 1, 2012	33.49	34.54	32.99	34.36
2416	NYSE	FL	Wed, Oct 31, 2012	33.53	34.05	33.02	33.50
2415	NYSE	FL	Fri, Oct 26, 2012	33.89	33.97	32.78	33.49
2414	NYSE	FL	Thu, Oct 25, 2012	34.70	34.84	33.79	33.97
2413	NYSE	FL	Wed, Oct 24, 2012	35.13	35.13	34.31	34.35
2412	NYSE	FL	Tue, Oct 23, 2012	34.94	35.21	34.34	34.90
2411	NYSE	FL	Mon, Oct 22, 2012	35.84	35.95	35.02	35.30
2410	NYSE	FL	Fri, Oct 19, 2012	36.08	36.20	35.59	35.96
2409	NYSE	FL	Thu, Oct 18, 2012	36.11	36.33	35.97	36.23
2408	NYSE	FL	Wed, Oct 17, 2012	35.93	36.43	35.90	36.14
2407	NYSE	FL	Tue, Oct 16, 2012	35.36	36.17	35.36	36.05
2406	NYSE	FL	Mon, Oct 15, 2012	34.81	35.24	34.74	35.20
2405	NYSE	FL	Fri, Oct 12, 2012	34.68	34.81	34.46	34.80
2404	NYSE	FL	Thu, Oct 11, 2012	35.10	35.32	34.57	34.65
2403	NYSE	FL	Wed, Oct 10, 2012	34.83	35.48	34.82	34.89
2402	NYSE	FL	Tue, Oct 9, 2012	35.38	35.62	35.14	35.24
2401	NYSE	FL	Mon, Oct 8, 2012	35.50	36.03	35.47	35.52
2400	NYSE	FL	Fri, Oct 5, 2012	35.48	35.85	35.43	35.65
2399	NYSE	FL	Thu, Oct 4, 2012	35.14	35.35	34.92	35.21
2398	NYSE	FL	Wed, Oct 3, 2012	35.19	35.41	34.91	35.01
2397	NYSE	FL	Tue, Oct 2, 2012	35.44	35.44	34.95	35.04
2396	NYSE	FL	Mon, Oct 1, 2012	35.66	35.68	35.08	35.24
2395	NYSE	FL	Fri, Sep 28, 2012	35.59	35.70	35.03	35.50
2394	NYSE	FL	Thu, Sep 27, 2012	35.87	36.13	35.50	36.04
2393	NYSE	FL	Wed, Sep 26, 2012	35.75	36.08	35.50	35.78
2392	NYSE	FL	Tue, Sep 25, 2012	36.40	36.55	35.79	35.79
2391	NYSE	FL	Mon, Sep 24, 2012	36.44	36.52	36.19	36.26
2390	NYSE	FL	Fri, Sep 21, 2012	37.59	37.65	36.47	36.53
2389	NYSE	FL	Thu, Sep 20, 2012	36.45	37.50	36.45	37.27
2388	NYSE	FL	Wed, Sep 19, 2012	36.26	36.86	36.19	36.64
2387	NYSE	FL	Tue, Sep 18, 2012	36.66	36.69	35.93	36.05
2386	NYSE	FL	Mon, Sep 17, 2012	36.73	36.94	36.54	36.76
2385	NYSE	FL	Fri, Sep 14, 2012	37.05	37.28	36.75	36.87
2384	NYSE	FL	Thu, Sep 13, 2012	36.88	37.36	36.60	37.10
2383	NYSE	FL	Wed, Sep 12, 2012	36.38	37.10	36.38	36.92
2382	NYSE	FL	Tue, Sep 11, 2012	36.77	37.16	36.36	36.50
2381	NYSE	FL	Mon, Sep 10, 2012	36.53	37.20	36.37	36.83
2380	NYSE	FL	Fri, Sep 7, 2012	36.45	36.81	36.32	36.45
2379	NYSE	FL	Thu, Sep 6, 2012	35.66	36.33	35.57	36.33
2378	NYSE	FL	Wed, Sep 5, 2012	35.54	35.55	35.12	35.31
2377	NYSE	FL	Tue, Sep 4, 2012	34.58	35.55	34.46	35.46
2376	NYSE	FL	Fri, Aug 31, 2012	34.70	34.72	34.13	34.57
2375	NYSE	FL	Thu, Aug 30, 2012	34.40	34.70	34.32	34.49
2374	NYSE	FL	Wed, Aug 29, 2012	34.52	34.70	34.35	34.46
2373	NYSE	FL	Tue, Aug 28, 2012	34.20	34.52	34.19	34.38
2372	NYSE	FL	Mon, Aug 27, 2012	34.24	34.37	34.06	34.21
2371	NYSE	FL	Fri, Aug 24, 2012	33.94	34.13	33.83	34.02
2370	NYSE	FL	Thu, Aug 23, 2012	34.52	34.52	33.85	34.04
2369	NYSE	FL	Wed, Aug 22, 2012	34.27	34.66	34.27	34.52
2368	NYSE	FL	Tue, Aug 21, 2012	34.35	34.72	34.26	34.39
2367	NYSE	FL	Mon, Aug 20, 2012	35.10	35.24	34.15	34.27
2366	NYSE	FL	Fri, Aug 17, 2012	35.68	36.00	34.96	35.09
2365	NYSE	FL	Thu, Aug 16, 2012	34.57	34.80	34.47	34.49
2364	NYSE	FL	Wed, Aug 15, 2012	34.31	34.56	34.11	34.52
2363	NYSE	FL	Tue, Aug 14, 2012	34.48	34.68	34.16	34.27
2362	NYSE	FL	Mon, Aug 13, 2012	34.11	34.42	33.72	34.32
2361	NYSE	FL	Fri, Aug 10, 2012	34.61	34.69	33.81	34.12
2360	NYSE	FL	Thu, Aug 9, 2012	34.61	34.79	34.01	34.54
2359	NYSE	FL	Wed, Aug 8, 2012	34.33	34.92	34.11	34.62
2358	NYSE	FL	Tue, Aug 7, 2012	34.10	34.66	34.04	34.47
2357	NYSE	FL	Mon, Aug 6, 2012	34.01	34.40	33.73	33.74
2356	NYSE	FL	Fri, Aug 3, 2012	33.54	34.10	33.43	33.92
2355	NYSE	FL	Thu, Aug 2, 2012	32.51	33.27	32.51	32.92
2354	NYSE	FL	Wed, Aug 1, 2012	33.29	33.37	32.61	32.79
2353	NYSE	FL	Tue, Jul 31, 2012	33.38	33.70	32.97	33.02
2352	NYSE	FL	Mon, Jul 30, 2012	33.62	33.94	33.37	33.54
2351	NYSE	FL	Fri, Jul 27, 2012	33.26	33.89	33.13	33.64
2350	NYSE	FL	Thu, Jul 26, 2012	32.92	33.11	32.40	32.94
2349	NYSE	FL	Wed, Jul 25, 2012	32.82	32.91	32.30	32.35
2348	NYSE	FL	Tue, Jul 24, 2012	32.77	32.96	32.40	32.69
2347	NYSE	FL	Mon, Jul 23, 2012	32.57	32.93	32.02	32.63
2346	NYSE	FL	Fri, Jul 20, 2012	33.42	33.44	32.81	32.96
2345	NYSE	FL	Thu, Jul 19, 2012	33.59	34.00	33.28	33.76
2344	NYSE	FL	Wed, Jul 18, 2012	32.85	33.66	32.64	33.45
2343	NYSE	FL	Tue, Jul 17, 2012	33.08	33.47	32.56	32.95
2342	NYSE	FL	Mon, Jul 16, 2012	32.88	33.44	32.74	32.83
2341	NYSE	FL	Fri, Jul 13, 2012	32.24	33.18	32.23	33.05
2340	NYSE	FL	Thu, Jul 12, 2012	31.51	32.56	31.40	32.22
2339	NYSE	FL	Wed, Jul 11, 2012	31.52	31.89	31.19	31.81
2338	NYSE	FL	Tue, Jul 10, 2012	31.44	31.91	31.42	31.61
2337	NYSE	FL	Mon, Jul 9, 2012	31.10	31.35	30.97	31.24
2336	NYSE	FL	Fri, Jul 6, 2012	31.30	31.75	31.03	31.31
2335	NYSE	FL	Thu, Jul 5, 2012	30.84	31.81	30.84	31.70
2334	NYSE	FL	Tue, Jul 3, 2012	30.65	31.25	30.65	31.00
2333	NYSE	FL	Mon, Jul 2, 2012	30.45	31.01	30.45	30.74
2332	NYSE	FL	Fri, Jun 29, 2012	29.81	30.70	29.75	30.58
2331	NYSE	FL	Thu, Jun 28, 2012	28.97	29.22	28.47	28.87
2330	NYSE	FL	Wed, Jun 27, 2012	29.25	29.49	29.02	29.29
2329	NYSE	FL	Tue, Jun 26, 2012	28.68	29.54	28.49	29.25
2328	NYSE	FL	Mon, Jun 25, 2012	28.81	28.93	28.43	28.57
2327	NYSE	FL	Fri, Jun 22, 2012	29.59	29.67	29.10	29.17
2326	NYSE	FL	Thu, Jun 21, 2012	30.00	30.00	29.25	29.39
2325	NYSE	FL	Wed, Jun 20, 2012	29.71	30.00	29.52	29.83
2324	NYSE	FL	Tue, Jun 19, 2012	30.05	30.05	29.49	29.74
2323	NYSE	FL	Mon, Jun 18, 2012	29.59	29.90	29.15	29.86
2322	NYSE	FL	Fri, Jun 15, 2012	29.91	30.00	29.67	29.83
2321	NYSE	FL	Thu, Jun 14, 2012	29.87	30.15	29.42	29.75
2320	NYSE	FL	Wed, Jun 13, 2012	30.80	30.97	29.58	29.75
2319	NYSE	FL	Tue, Jun 12, 2012	30.63	30.97	30.27	30.91
2318	NYSE	FL	Mon, Jun 11, 2012	31.49	31.71	30.43	30.47
2317	NYSE	FL	Fri, Jun 8, 2012	30.53	31.27	30.48	31.19
2316	NYSE	FL	Thu, Jun 7, 2012	31.45	32.19	30.24	30.56
2315	NYSE	FL	Wed, Jun 6, 2012	30.71	31.24	30.64	31.16
2314	NYSE	FL	Tue, Jun 5, 2012	29.97	30.46	29.82	30.39
2313	NYSE	FL	Mon, Jun 4, 2012	30.35	30.64	29.58	29.97
2312	NYSE	FL	Fri, Jun 1, 2012	30.37	31.17	30.03	30.37
2311	NYSE	FL	Thu, May 31, 2012	32.02	32.08	31.31	31.74
2310	NYSE	FL	Wed, May 30, 2012	32.51	32.51	31.97	32.04
2309	NYSE	FL	Tue, May 29, 2012	33.29	33.29	32.39	32.77
2308	NYSE	FL	Fri, May 25, 2012	32.37	32.85	32.29	32.42
2307	NYSE	FL	Thu, May 24, 2012	31.63	32.36	31.53	32.31
2306	NYSE	FL	Wed, May 23, 2012	30.81	31.57	30.50	31.55
2305	NYSE	FL	Tue, May 22, 2012	30.65	31.58	30.57	31.03
2304	NYSE	FL	Mon, May 21, 2012	30.37	30.98	29.91	30.42
2303	NYSE	FL	Fri, May 18, 2012	31.64	31.83	30.22	30.33
2302	NYSE	FL	Thu, May 17, 2012	28.88	28.96	27.86	28.01
2301	NYSE	FL	Wed, May 16, 2012	28.91	29.20	28.66	28.93
2300	NYSE	FL	Tue, May 15, 2012	28.88	29.38	28.74	28.82
2299	NYSE	FL	Mon, May 14, 2012	28.82	29.46	28.54	28.94
2298	NYSE	FL	Fri, May 11, 2012	29.19	29.76	29.04	29.15
2297	NYSE	FL	Thu, May 10, 2012	29.30	29.63	28.86	29.34
2296	NYSE	FL	Wed, May 9, 2012	28.79	29.34	28.55	28.96
2295	NYSE	FL	Tue, May 8, 2012	29.68	29.72	28.21	29.13
2294	NYSE	FL	Mon, May 7, 2012	30.46	30.65	29.85	29.98
2293	NYSE	FL	Fri, May 4, 2012	31.37	31.70	30.59	30.69
2292	NYSE	FL	Thu, May 3, 2012	31.85	32.09	31.38	31.58
2291	NYSE	FL	Wed, May 2, 2012	30.65	31.89	30.61	31.82
2290	NYSE	FL	Tue, May 1, 2012	30.61	31.15	30.49	30.84
2289	NYSE	FL	Mon, Apr 30, 2012	30.93	30.93	30.40	30.59
2288	NYSE	FL	Fri, Apr 27, 2012	31.01	31.35	30.47	30.91
2287	NYSE	FL	Thu, Apr 26, 2012	30.44	30.96	30.33	30.89
2286	NYSE	FL	Wed, Apr 25, 2012	30.15	30.62	30.10	30.53
2285	NYSE	FL	Tue, Apr 24, 2012	30.46	30.60	29.66	29.91
2284	NYSE	FL	Mon, Apr 23, 2012	30.65	30.70	30.03	30.36
2283	NYSE	FL	Fri, Apr 20, 2012	31.01	31.18	30.58	31.00
2282	NYSE	FL	Thu, Apr 19, 2012	31.49	31.72	30.80	30.99
2281	NYSE	FL	Wed, Apr 18, 2012	31.00	31.61	30.96	31.55
2280	NYSE	FL	Tue, Apr 17, 2012	30.97	31.42	30.82	31.21
2279	NYSE	FL	Mon, Apr 16, 2012	30.67	31.04	30.41	30.71
2278	NYSE	FL	Fri, Apr 13, 2012	30.62	30.89	30.33	30.60
2277	NYSE	FL	Thu, Apr 12, 2012	30.10	30.57	29.98	30.52
2276	NYSE	FL	Wed, Apr 11, 2012	30.22	30.47	29.79	30.01
2275	NYSE	FL	Tue, Apr 10, 2012	31.07	31.07	29.96	30.14
2274	NYSE	FL	Mon, Apr 9, 2012	30.88	31.24	30.55	31.22
2273	NYSE	FL	Thu, Apr 5, 2012	31.16	31.70	31.08	31.40
2272	NYSE	FL	Wed, Apr 4, 2012	31.46	31.81	30.97	31.18
2271	NYSE	FL	Tue, Apr 3, 2012	31.19	31.82	31.06	31.68
2270	NYSE	FL	Mon, Apr 2, 2012	31.11	31.42	31.02	31.12
2269	NYSE	FL	Fri, Mar 30, 2012	31.55	31.65	30.69	31.05
2268	NYSE	FL	Thu, Mar 29, 2012	31.32	31.62	31.03	31.56
2267	NYSE	FL	Wed, Mar 28, 2012	31.68	31.79	31.08	31.53
2266	NYSE	FL	Tue, Mar 27, 2012	32.16	32.27	31.54	31.61
2265	NYSE	FL	Mon, Mar 26, 2012	31.58	32.18	31.39	32.11
2264	NYSE	FL	Fri, Mar 23, 2012	31.11	31.17	30.41	30.98
2263	NYSE	FL	Thu, Mar 22, 2012	30.68	31.33	30.56	31.19
2262	NYSE	FL	Wed, Mar 21, 2012	30.44	30.95	30.35	30.92
2261	NYSE	FL	Tue, Mar 20, 2012	29.92	30.54	29.92	30.41
2260	NYSE	FL	Mon, Mar 19, 2012	29.74	30.16	29.57	30.07
2259	NYSE	FL	Fri, Mar 16, 2012	30.33	30.36	29.70	29.73
2258	NYSE	FL	Thu, Mar 15, 2012	30.17	30.47	29.89	30.35
2257	NYSE	FL	Wed, Mar 14, 2012	30.32	30.42	29.93	30.27
2256	NYSE	FL	Tue, Mar 13, 2012	30.00	30.29	29.74	30.29
2255	NYSE	FL	Mon, Mar 12, 2012	30.19	30.28	29.88	29.91
2254	NYSE	FL	Fri, Mar 9, 2012	30.13	30.39	30.01	30.26
2253	NYSE	FL	Thu, Mar 8, 2012	30.10	30.17	29.72	30.12
2252	NYSE	FL	Wed, Mar 7, 2012	29.78	30.03	29.56	29.93
2251	NYSE	FL	Tue, Mar 6, 2012	29.11	29.69	29.01	29.62
2250	NYSE	FL	Mon, Mar 5, 2012	29.00	29.51	28.81	29.41
2249	NYSE	FL	Fri, Mar 2, 2012	29.81	30.06	28.84	28.97
2248	NYSE	FL	Thu, Mar 1, 2012	29.22	29.52	28.95	29.52
2247	NYSE	FL	Wed, Feb 29, 2012	29.22	29.44	28.94	29.17
2246	NYSE	FL	Tue, Feb 28, 2012	29.00	29.17	28.70	29.01
2245	NYSE	FL	Mon, Feb 27, 2012	28.45	29.04	28.44	28.89
2244	NYSE	FL	Fri, Feb 24, 2012	28.76	29.00	28.40	28.52
2243	NYSE	FL	Thu, Feb 23, 2012	28.65	29.02	28.43	28.72
2242	NYSE	FL	Wed, Feb 22, 2012	28.01	28.56	28.00	28.36
2241	NYSE	FL	Tue, Feb 21, 2012	28.34	28.50	27.86	28.05
2240	NYSE	FL	Fri, Feb 17, 2012	28.24	28.58	28.19	28.20
2239	NYSE	FL	Thu, Feb 16, 2012	27.85	28.27	27.85	28.17
2238	NYSE	FL	Wed, Feb 15, 2012	27.99	28.36	27.72	27.81
2237	NYSE	FL	Tue, Feb 14, 2012	26.94	27.69	26.87	27.68
2236	NYSE	FL	Mon, Feb 13, 2012	27.04	27.21	26.70	27.07
2235	NYSE	FL	Fri, Feb 10, 2012	26.48	26.95	26.40	26.93
2234	NYSE	FL	Thu, Feb 9, 2012	26.76	26.85	26.41	26.68
2233	NYSE	FL	Wed, Feb 8, 2012	26.83	27.05	26.56	26.70
2232	NYSE	FL	Tue, Feb 7, 2012	27.01	27.13	26.75	26.77
2231	NYSE	FL	Mon, Feb 6, 2012	26.86	27.32	26.81	27.10
2230	NYSE	FL	Fri, Feb 3, 2012	26.89	27.16	26.65	27.00
2229	NYSE	FL	Thu, Feb 2, 2012	26.69	26.79	26.33	26.53
2228	NYSE	FL	Wed, Feb 1, 2012	26.47	26.87	26.29	26.65
2227	NYSE	FL	Tue, Jan 31, 2012	26.59	26.63	26.00	26.24
2226	NYSE	FL	Mon, Jan 30, 2012	26.24	26.55	26.10	26.39
2225	NYSE	FL	Fri, Jan 27, 2012	26.18	26.64	26.15	26.44
2224	NYSE	FL	Thu, Jan 26, 2012	26.82	26.82	26.02	26.28
2223	NYSE	FL	Wed, Jan 25, 2012	26.11	26.72	25.98	26.67
2222	NYSE	FL	Tue, Jan 24, 2012	25.88	26.22	25.85	26.08
2221	NYSE	FL	Mon, Jan 23, 2012	25.92	26.38	25.55	26.03
2220	NYSE	FL	Fri, Jan 20, 2012	25.74	25.99	25.51	25.99
2219	NYSE	FL	Thu, Jan 19, 2012	25.24	25.80	25.22	25.73
2218	NYSE	FL	Wed, Jan 18, 2012	24.75	25.33	24.58	25.16
2217	NYSE	FL	Tue, Jan 17, 2012	24.99	25.13	24.60	24.69
2216	NYSE	FL	Fri, Jan 13, 2012	24.59	24.89	24.43	24.71
2215	NYSE	FL	Thu, Jan 12, 2012	24.75	24.96	24.41	24.78
2214	NYSE	FL	Wed, Jan 11, 2012	24.80	25.05	24.56	24.65
2213	NYSE	FL	Tue, Jan 10, 2012	25.32	25.32	24.84	24.99
2212	NYSE	FL	Mon, Jan 9, 2012	24.97	25.04	24.64	25.03
2211	NYSE	FL	Fri, Jan 6, 2012	24.65	25.12	24.46	24.96
2210	NYSE	FL	Thu, Jan 5, 2012	23.91	24.83	23.48	24.74
2209	NYSE	FL	Wed, Jan 4, 2012	23.91	24.35	23.81	24.12
2208	NYSE	FL	Tue, Jan 3, 2012	24.29	24.55	23.97	23.99
2207	NYSE	FL	Fri, Dec 30, 2011	23.95	24.31	23.84	23.84
2206	NYSE	FL	Thu, Dec 29, 2011	23.65	24.06	23.59	24.00
2205	NYSE	FL	Wed, Dec 28, 2011	23.68	23.89	23.59	23.62
2204	NYSE	FL	Tue, Dec 27, 2011	23.60	23.97	23.50	23.77
2203	NYSE	FL	Fri, Dec 23, 2011	23.58	23.71	23.30	23.70
2202	NYSE	FL	Thu, Dec 22, 2011	23.95	24.39	23.40	23.46
2201	NYSE	FL	Wed, Dec 21, 2011	23.37	23.39	22.47	23.32
2200	NYSE	FL	Tue, Dec 20, 2011	23.34	23.41	22.51	23.34
2199	NYSE	FL	Mon, Dec 19, 2011	24.16	24.22	22.89	22.96
2198	NYSE	FL	Fri, Dec 16, 2011	24.00	24.53	23.82	23.97
2197	NYSE	FL	Thu, Dec 15, 2011	24.01	24.09	23.55	23.85
2196	NYSE	FL	Wed, Dec 14, 2011	24.08	24.32	23.43	23.62
2195	NYSE	FL	Tue, Dec 13, 2011	25.27	25.28	24.07	24.25
2194	NYSE	FL	Mon, Dec 12, 2011	24.93	25.10	24.61	25.08
2193	NYSE	FL	Fri, Dec 9, 2011	24.89	25.28	24.66	25.19
2192	NYSE	FL	Thu, Dec 8, 2011	24.89	25.00	24.63	24.81
2191	NYSE	FL	Wed, Dec 7, 2011	24.63	25.10	24.35	25.00
2190	NYSE	FL	Tue, Dec 6, 2011	25.04	25.06	24.17	24.90
2189	NYSE	FL	Mon, Dec 5, 2011	24.93	25.28	24.68	25.08
2188	NYSE	FL	Fri, Dec 2, 2011	24.06	24.74	23.97	24.59
2187	NYSE	FL	Thu, Dec 1, 2011	23.46	24.12	23.25	23.88
2186	NYSE	FL	Wed, Nov 30, 2011	23.71	23.92	23.17	23.59
2185	NYSE	FL	Tue, Nov 29, 2011	23.21	23.21	22.59	22.86
2184	NYSE	FL	Mon, Nov 28, 2011	22.82	23.56	22.67	23.07
2183	NYSE	FL	Fri, Nov 25, 2011	21.21	21.53	21.03	21.12
2182	NYSE	FL	Wed, Nov 23, 2011	21.63	21.71	21.34	21.35
2181	NYSE	FL	Tue, Nov 22, 2011	22.20	22.40	21.86	21.90
2180	NYSE	FL	Mon, Nov 21, 2011	22.07	22.45	21.77	22.31
2179	NYSE	FL	Fri, Nov 18, 2011	23.51	23.69	22.05	22.38
2178	NYSE	FL	Thu, Nov 17, 2011	22.04	22.10	21.50	21.82
2177	NYSE	FL	Wed, Nov 16, 2011	22.48	22.64	21.89	21.97
2176	NYSE	FL	Tue, Nov 15, 2011	22.90	23.02	22.49	22.57
2175	NYSE	FL	Mon, Nov 14, 2011	23.15	23.46	22.62	22.86
2174	NYSE	FL	Fri, Nov 11, 2011	22.56	23.50	22.41	23.22
2173	NYSE	FL	Thu, Nov 10, 2011	21.67	22.31	21.66	22.18
2172	NYSE	FL	Wed, Nov 9, 2011	21.46	21.63	20.97	21.09
2171	NYSE	FL	Tue, Nov 8, 2011	22.22	22.31	21.48	22.04
2170	NYSE	FL	Mon, Nov 7, 2011	22.21	22.37	21.76	22.17
2169	NYSE	FL	Fri, Nov 4, 2011	22.20	22.45	21.91	22.27
2168	NYSE	FL	Thu, Nov 3, 2011	22.07	22.59	21.01	22.50
2167	NYSE	FL	Wed, Nov 2, 2011	21.14	21.98	20.95	21.96
2166	NYSE	FL	Tue, Nov 1, 2011	21.12	21.69	20.82	20.89
2165	NYSE	FL	Mon, Oct 31, 2011	22.18	22.44	21.84	21.86
2164	NYSE	FL	Fri, Oct 28, 2011	22.65	22.97	22.19	22.52
2163	NYSE	FL	Thu, Oct 27, 2011	22.78	23.02	22.35	22.79
2162	NYSE	FL	Wed, Oct 26, 2011	22.58	22.58	21.65	22.04
2161	NYSE	FL	Tue, Oct 25, 2011	22.23	22.58	22.06	22.22
2160	NYSE	FL	Mon, Oct 24, 2011	22.16	22.65	22.16	22.49
2159	NYSE	FL	Fri, Oct 21, 2011	22.36	22.54	21.89	22.16
2158	NYSE	FL	Thu, Oct 20, 2011	21.85	22.14	21.54	22.06
2157	NYSE	FL	Wed, Oct 19, 2011	21.28	22.33	21.17	21.86
2156	NYSE	FL	Tue, Oct 18, 2011	20.80	21.66	20.10	21.39
2155	NYSE	FL	Mon, Oct 17, 2011	21.43	21.76	20.83	20.92
2154	NYSE	FL	Fri, Oct 14, 2011	21.51	21.71	21.09	21.63
2153	NYSE	FL	Thu, Oct 13, 2011	21.31	21.55	20.83	21.24
2152	NYSE	FL	Wed, Oct 12, 2011	21.46	21.66	21.18	21.32
2151	NYSE	FL	Tue, Oct 11, 2011	21.57	21.57	21.04	21.42
2150	NYSE	FL	Mon, Oct 10, 2011	21.54	21.84	21.39	21.69
2149	NYSE	FL	Fri, Oct 7, 2011	21.56	21.89	20.99	21.10
2148	NYSE	FL	Thu, Oct 6, 2011	20.47	21.51	20.46	21.45
2147	NYSE	FL	Wed, Oct 5, 2011	19.76	20.62	19.70	20.48
2146	NYSE	FL	Tue, Oct 4, 2011	19.04	19.73	18.30	19.70
2145	NYSE	FL	Mon, Oct 3, 2011	20.01	20.24	19.27	19.34
2144	NYSE	FL	Fri, Sep 30, 2011	21.05	21.43	20.08	20.09
2143	NYSE	FL	Thu, Sep 29, 2011	21.91	22.00	20.62	21.43
2142	NYSE	FL	Wed, Sep 28, 2011	22.28	22.45	21.27	21.46
2141	NYSE	FL	Tue, Sep 27, 2011	22.49	22.83	22.14	22.26
2140	NYSE	FL	Mon, Sep 26, 2011	21.33	21.99	21.13	21.95
2139	NYSE	FL	Fri, Sep 23, 2011	20.29	21.56	20.27	21.23
2138	NYSE	FL	Thu, Sep 22, 2011	19.82	20.23	19.37	20.03
2137	NYSE	FL	Wed, Sep 21, 2011	21.05	21.35	20.39	20.41
2136	NYSE	FL	Tue, Sep 20, 2011	21.98	22.00	21.09	21.10
2135	NYSE	FL	Mon, Sep 19, 2011	21.22	21.95	21.20	21.85
2134	NYSE	FL	Fri, Sep 16, 2011	21.78	22.18	21.67	21.88
2133	NYSE	FL	Thu, Sep 15, 2011	21.53	21.94	21.08	21.80
2132	NYSE	FL	Wed, Sep 14, 2011	20.67	21.53	20.62	21.26
2131	NYSE	FL	Tue, Sep 13, 2011	19.76	20.62	19.62	20.52
2130	NYSE	FL	Mon, Sep 12, 2011	19.38	19.79	19.18	19.61
2129	NYSE	FL	Fri, Sep 9, 2011	19.79	20.08	19.34	19.71
2128	NYSE	FL	Thu, Sep 8, 2011	20.56	20.92	19.71	19.98
2127	NYSE	FL	Wed, Sep 7, 2011	20.05	20.86	19.90	20.84
2126	NYSE	FL	Tue, Sep 6, 2011	18.92	19.55	18.78	19.43
2125	NYSE	FL	Fri, Sep 2, 2011	19.79	19.90	19.28	19.58
2124	NYSE	FL	Thu, Sep 1, 2011	20.94	21.15	20.23	20.27
2123	NYSE	FL	Wed, Aug 31, 2011	21.17	21.64	20.74	20.87
2122	NYSE	FL	Tue, Aug 30, 2011	20.63	21.19	20.30	21.04
2121	NYSE	FL	Mon, Aug 29, 2011	20.50	20.79	20.44	20.76
2120	NYSE	FL	Fri, Aug 26, 2011	19.45	20.37	19.41	20.31
2119	NYSE	FL	Thu, Aug 25, 2011	20.18	20.45	19.55	19.63
2118	NYSE	FL	Wed, Aug 24, 2011	19.42	20.09	19.24	20.00
2117	NYSE	FL	Tue, Aug 23, 2011	18.41	19.64	18.02	19.61
2116	NYSE	FL	Mon, Aug 22, 2011	18.27	18.59	18.01	18.32
2115	NYSE	FL	Fri, Aug 19, 2011	18.29	19.13	17.77	17.79
2114	NYSE	FL	Thu, Aug 18, 2011	18.02	18.04	17.18	17.56
2113	NYSE	FL	Wed, Aug 17, 2011	19.39	19.56	18.45	18.68
2112	NYSE	FL	Tue, Aug 16, 2011	19.03	19.40	18.76	19.25
2111	NYSE	FL	Mon, Aug 15, 2011	19.08	19.30	18.56	19.30
2110	NYSE	FL	Fri, Aug 12, 2011	18.74	19.31	18.33	18.86
2109	NYSE	FL	Thu, Aug 11, 2011	17.58	18.86	17.58	18.60
2108	NYSE	FL	Wed, Aug 10, 2011	17.69	18.08	17.29	17.34
2107	NYSE	FL	Tue, Aug 9, 2011	17.14	18.23	16.84	18.23
2106	NYSE	FL	Mon, Aug 8, 2011	17.91	18.35	16.66	16.77
2105	NYSE	FL	Fri, Aug 5, 2011	19.58	19.59	17.97	18.50
2104	NYSE	FL	Thu, Aug 4, 2011	20.48	20.65	19.34	19.37
2103	NYSE	FL	Wed, Aug 3, 2011	20.65	20.95	20.17	20.74
2102	NYSE	FL	Tue, Aug 2, 2011	21.49	21.68	20.72	20.73
2101	NYSE	FL	Mon, Aug 1, 2011	21.93	22.12	21.19	21.62
2100	NYSE	FL	Fri, Jul 29, 2011	21.47	21.86	21.06	21.73
2099	NYSE	FL	Thu, Jul 28, 2011	21.89	22.21	21.71	21.74
2098	NYSE	FL	Wed, Jul 27, 2011	22.69	22.69	21.88	21.91
2097	NYSE	FL	Tue, Jul 26, 2011	22.64	22.99	22.56	22.85
2096	NYSE	FL	Mon, Jul 25, 2011	22.62	22.86	22.46	22.63
2095	NYSE	FL	Fri, Jul 22, 2011	22.65	23.01	22.54	22.85
2094	NYSE	FL	Thu, Jul 21, 2011	23.26	23.30	22.57	22.62
2093	NYSE	FL	Wed, Jul 20, 2011	23.74	23.74	23.11	23.20
2092	NYSE	FL	Tue, Jul 19, 2011	23.33	23.79	23.27	23.76
2091	NYSE	FL	Mon, Jul 18, 2011	23.20	23.40	22.85	23.11
2090	NYSE	FL	Fri, Jul 15, 2011	23.33	23.33	23.00	23.26
2089	NYSE	FL	Thu, Jul 14, 2011	23.57	23.84	22.93	23.21
2088	NYSE	FL	Wed, Jul 13, 2011	23.27	23.74	23.21	23.52
2087	NYSE	FL	Tue, Jul 12, 2011	23.42	23.58	23.21	23.24
2086	NYSE	FL	Mon, Jul 11, 2011	23.71	24.00	23.32	23.49
2085	NYSE	FL	Fri, Jul 8, 2011	23.65	24.08	23.46	23.99
2084	NYSE	FL	Thu, Jul 7, 2011	23.74	24.32	23.74	23.95
2083	NYSE	FL	Wed, Jul 6, 2011	23.84	24.04	23.26	23.32
2082	NYSE	FL	Tue, Jul 5, 2011	24.15	24.16	23.61	23.81
2081	NYSE	FL	Fri, Jul 1, 2011	23.87	24.28	23.55	24.10
2080	NYSE	FL	Thu, Jun 30, 2011	24.12	24.25	23.66	23.76
2079	NYSE	FL	Wed, Jun 29, 2011	24.41	24.55	23.88	24.00
2078	NYSE	FL	Tue, Jun 28, 2011	24.18	24.65	24.17	24.25
2077	NYSE	FL	Mon, Jun 27, 2011	24.08	24.29	23.86	23.90
2076	NYSE	FL	Fri, Jun 24, 2011	24.35	24.83	23.56	24.24
2075	NYSE	FL	Thu, Jun 23, 2011	23.52	24.33	23.45	24.29
2074	NYSE	FL	Wed, Jun 22, 2011	23.95	24.42	23.76	23.82
2073	NYSE	FL	Tue, Jun 21, 2011	23.61	24.14	23.56	24.12
2072	NYSE	FL	Mon, Jun 20, 2011	22.81	23.51	22.67	23.41
2071	NYSE	FL	Fri, Jun 17, 2011	22.66	23.05	22.53	22.82
2070	NYSE	FL	Thu, Jun 16, 2011	22.69	22.90	22.14	22.45
2069	NYSE	FL	Wed, Jun 15, 2011	22.72	23.16	22.55	22.77
2068	NYSE	FL	Tue, Jun 14, 2011	22.53	23.17	22.40	22.95
2067	NYSE	FL	Mon, Jun 13, 2011	21.86	22.50	21.86	22.40
2066	NYSE	FL	Fri, Jun 10, 2011	22.28	22.32	21.69	21.82
2065	NYSE	FL	Thu, Jun 9, 2011	22.10	22.45	22.03	22.41
2064	NYSE	FL	Wed, Jun 8, 2011	22.58	22.60	21.96	22.02
2063	NYSE	FL	Tue, Jun 7, 2011	22.98	23.30	22.68	22.70
2062	NYSE	FL	Mon, Jun 6, 2011	23.65	23.67	22.84	22.85
2061	NYSE	FL	Fri, Jun 3, 2011	23.61	23.99	23.39	23.63
2060	NYSE	FL	Thu, Jun 2, 2011	24.28	24.31	23.77	23.87
2059	NYSE	FL	Wed, Jun 1, 2011	24.93	25.17	24.29	24.32
2058	NYSE	FL	Tue, May 31, 2011	25.28	25.33	24.70	24.94
2057	NYSE	FL	Fri, May 27, 2011	24.51	24.95	24.51	24.92
2056	NYSE	FL	Thu, May 26, 2011	24.49	24.87	24.48	24.75
2055	NYSE	FL	Wed, May 25, 2011	24.60	24.77	24.38	24.58
2054	NYSE	FL	Tue, May 24, 2011	24.75	25.18	24.73	24.86
2053	NYSE	FL	Mon, May 23, 2011	24.87	25.50	24.53	24.55
2052	NYSE	FL	Fri, May 20, 2011	24.50	25.25	24.27	25.11
2051	NYSE	FL	Thu, May 19, 2011	22.50	22.56	22.01	22.26
2050	NYSE	FL	Wed, May 18, 2011	21.97	22.62	21.81	22.50
2049	NYSE	FL	Tue, May 17, 2011	22.39	22.48	21.69	21.85
2048	NYSE	FL	Mon, May 16, 2011	22.79	22.87	22.36	22.37
2047	NYSE	FL	Fri, May 13, 2011	22.96	23.16	22.77	22.91
2046	NYSE	FL	Thu, May 12, 2011	22.31	23.00	22.09	22.90
2045	NYSE	FL	Wed, May 11, 2011	22.53	22.74	22.23	22.44
2044	NYSE	FL	Tue, May 10, 2011	22.33	22.64	22.30	22.51
2043	NYSE	FL	Mon, May 9, 2011	21.77	22.51	21.68	22.30
2042	NYSE	FL	Fri, May 6, 2011	22.05	22.27	21.69	21.69
2041	NYSE	FL	Thu, May 5, 2011	21.23	22.05	21.00	21.77
2040	NYSE	FL	Wed, May 4, 2011	21.37	21.82	21.01	21.31
2039	NYSE	FL	Tue, May 3, 2011	21.41	21.71	21.16	21.33
2038	NYSE	FL	Mon, May 2, 2011	21.59	21.69	21.11	21.43
2037	NYSE	FL	Fri, Apr 29, 2011	21.86	21.91	21.49	21.52
2036	NYSE	FL	Thu, Apr 28, 2011	21.95	21.99	21.61	21.84
2035	NYSE	FL	Wed, Apr 27, 2011	21.63	22.03	21.52	21.99
2034	NYSE	FL	Tue, Apr 26, 2011	21.29	21.71	21.23	21.65
2033	NYSE	FL	Mon, Apr 25, 2011	21.11	21.34	20.85	21.28
2032	NYSE	FL	Thu, Apr 21, 2011	21.23	21.29	20.97	21.14
2031	NYSE	FL	Wed, Apr 20, 2011	21.09	21.29	20.96	21.07
2030	NYSE	FL	Tue, Apr 19, 2011	21.09	21.18	20.68	20.80
2029	NYSE	FL	Mon, Apr 18, 2011	21.25	21.25	20.61	21.07
2028	NYSE	FL	Fri, Apr 15, 2011	20.72	21.57	20.63	21.50
2027	NYSE	FL	Thu, Apr 14, 2011	20.30	20.61	20.25	20.47
2026	NYSE	FL	Wed, Apr 13, 2011	20.49	20.58	20.22	20.49
2025	NYSE	FL	Tue, Apr 12, 2011	20.35	20.72	20.25	20.58
2024	NYSE	FL	Mon, Apr 11, 2011	20.75	20.92	20.37	20.45
2023	NYSE	FL	Fri, Apr 8, 2011	20.75	20.89	20.47	20.77
2022	NYSE	FL	Thu, Apr 7, 2011	20.49	20.90	20.27	20.63
2021	NYSE	FL	Wed, Apr 6, 2011	20.52	20.76	20.29	20.51
2020	NYSE	FL	Tue, Apr 5, 2011	19.74	20.50	19.68	20.40
2019	NYSE	FL	Mon, Apr 4, 2011	19.86	19.98	19.71	19.82
2018	NYSE	FL	Fri, Apr 1, 2011	19.76	19.98	19.62	19.80
2017	NYSE	FL	Thu, Mar 31, 2011	19.71	19.85	19.48	19.72
2016	NYSE	FL	Wed, Mar 30, 2011	19.55	19.94	19.53	19.72
2015	NYSE	FL	Tue, Mar 29, 2011	19.63	19.75	19.10	19.50
2014	NYSE	FL	Mon, Mar 28, 2011	19.84	19.88	19.52	19.62
2013	NYSE	FL	Fri, Mar 25, 2011	19.60	20.30	19.55	19.86
2012	NYSE	FL	Thu, Mar 24, 2011	18.98	19.31	18.86	19.23
2011	NYSE	FL	Wed, Mar 23, 2011	18.70	18.91	18.27	18.84
2010	NYSE	FL	Tue, Mar 22, 2011	18.76	18.97	18.65	18.70
2009	NYSE	FL	Mon, Mar 21, 2011	18.85	18.90	18.46	18.78
2008	NYSE	FL	Fri, Mar 18, 2011	19.42	19.46	18.51	18.67
2007	NYSE	FL	Thu, Mar 17, 2011	19.55	19.63	19.21	19.22
2006	NYSE	FL	Wed, Mar 16, 2011	19.51	19.75	19.00	19.30
2005	NYSE	FL	Tue, Mar 15, 2011	19.28	19.67	19.09	19.52
2004	NYSE	FL	Mon, Mar 14, 2011	20.01	20.16	19.57	19.79
2003	NYSE	FL	Fri, Mar 11, 2011	19.82	20.29	19.82	20.12
2002	NYSE	FL	Thu, Mar 10, 2011	19.82	20.15	19.70	19.99
2001	NYSE	FL	Wed, Mar 9, 2011	19.96	20.23	19.85	20.03
2000	NYSE	FL	Tue, Mar 8, 2011	19.71	20.18	19.50	20.06
1999	NYSE	FL	Mon, Mar 7, 2011	20.15	20.20	19.71	19.75
1998	NYSE	FL	Fri, Mar 4, 2011	20.02	20.21	19.71	20.15
1997	NYSE	FL	Thu, Mar 3, 2011	19.97	20.50	19.31	19.59
1996	NYSE	FL	Wed, Mar 2, 2011	19.12	19.76	18.91	19.42
1995	NYSE	FL	Tue, Mar 1, 2011	19.82	19.97	19.16	19.22
1994	NYSE	FL	Mon, Feb 28, 2011	19.49	19.92	19.25	19.87
1993	NYSE	FL	Fri, Feb 25, 2011	19.06	19.42	18.95	19.29
1992	NYSE	FL	Thu, Feb 24, 2011	18.95	19.38	18.75	19.03
1991	NYSE	FL	Wed, Feb 23, 2011	19.01	19.27	18.69	18.93
1990	NYSE	FL	Tue, Feb 22, 2011	19.11	19.52	18.88	19.05
1989	NYSE	FL	Fri, Feb 18, 2011	19.37	19.47	19.17	19.35
1988	NYSE	FL	Thu, Feb 17, 2011	18.87	19.71	18.71	19.31
1987	NYSE	FL	Wed, Feb 16, 2011	18.55	18.95	18.53	18.85
1986	NYSE	FL	Tue, Feb 15, 2011	18.34	18.52	18.14	18.40
1985	NYSE	FL	Mon, Feb 14, 2011	18.66	18.70	18.22	18.42
1984	NYSE	FL	Fri, Feb 11, 2011	18.43	18.59	18.17	18.59
1983	NYSE	FL	Thu, Feb 10, 2011	18.44	18.64	18.19	18.57
1982	NYSE	FL	Wed, Feb 9, 2011	18.48	18.65	18.20	18.50
1981	NYSE	FL	Tue, Feb 8, 2011	18.40	18.65	18.19	18.62
1980	NYSE	FL	Mon, Feb 7, 2011	18.34	18.76	18.27	18.43
1979	NYSE	FL	Fri, Feb 4, 2011	17.78	18.45	17.78	18.34
1978	NYSE	FL	Thu, Feb 3, 2011	17.52	18.05	17.50	17.76
1977	NYSE	FL	Wed, Feb 2, 2011	17.98	18.00	17.21	17.49
1976	NYSE	FL	Tue, Feb 1, 2011	17.99	18.33	17.84	18.01
1975	NYSE	FL	Mon, Jan 31, 2011	17.84	18.02	17.51	17.86
1974	NYSE	FL	Fri, Jan 28, 2011	18.20	18.31	17.71	17.77
1973	NYSE	FL	Thu, Jan 27, 2011	17.56	18.31	17.54	18.15
1972	NYSE	FL	Wed, Jan 26, 2011	18.33	18.40	17.29	17.43
1971	NYSE	FL	Tue, Jan 25, 2011	18.34	18.47	17.99	18.22
1970	NYSE	FL	Mon, Jan 24, 2011	18.18	18.59	18.08	18.43
1969	NYSE	FL	Fri, Jan 21, 2011	18.40	18.44	18.14	18.14
1968	NYSE	FL	Thu, Jan 20, 2011	18.24	18.69	18.20	18.30
1967	NYSE	FL	Wed, Jan 19, 2011	18.49	18.87	18.24	18.34
1966	NYSE	FL	Tue, Jan 18, 2011	18.51	18.62	18.14	18.52
1965	NYSE	FL	Fri, Jan 14, 2011	18.52	18.55	18.26	18.53
1964	NYSE	FL	Thu, Jan 13, 2011	18.74	18.74	18.38	18.52
1963	NYSE	FL	Wed, Jan 12, 2011	18.88	19.09	18.54	18.69
1962	NYSE	FL	Tue, Jan 11, 2011	19.31	19.36	18.70	18.91
1961	NYSE	FL	Mon, Jan 10, 2011	19.01	19.34	18.76	19.30
1960	NYSE	FL	Fri, Jan 7, 2011	18.97	19.08	18.64	19.08
1959	NYSE	FL	Thu, Jan 6, 2011	19.16	19.16	18.62	18.81
1958	NYSE	FL	Wed, Jan 5, 2011	19.14	19.31	18.94	19.10
1957	NYSE	FL	Tue, Jan 4, 2011	19.80	19.92	19.13	19.24
1956	NYSE	FL	Mon, Jan 3, 2011	19.73	20.08	19.70	19.75
1955	NYSE	FL	Fri, Dec 31, 2010	19.71	19.92	19.59	19.62
1954	NYSE	FL	Thu, Dec 30, 2010	19.57	19.96	19.57	19.77
1953	NYSE	FL	Wed, Dec 29, 2010	19.49	19.90	19.47	19.76
1952	NYSE	FL	Tue, Dec 28, 2010	19.45	19.51	19.22	19.42
1951	NYSE	FL	Mon, Dec 27, 2010	19.48	19.50	19.13	19.38
1950	NYSE	FL	Thu, Dec 23, 2010	19.55	19.77	19.52	19.59
1949	NYSE	FL	Wed, Dec 22, 2010	19.90	19.95	19.33	19.54
1948	NYSE	FL	Tue, Dec 21, 2010	19.70	19.94	19.55	19.81
1947	NYSE	FL	Mon, Dec 20, 2010	19.72	19.81	19.48	19.67
1946	NYSE	FL	Fri, Dec 17, 2010	19.58	19.89	19.45	19.72
1945	NYSE	FL	Thu, Dec 16, 2010	19.13	19.59	18.99	19.56
1944	NYSE	FL	Wed, Dec 15, 2010	19.11	19.32	18.93	19.05
1943	NYSE	FL	Tue, Dec 14, 2010	18.94	19.39	18.87	19.23
1942	NYSE	FL	Mon, Dec 13, 2010	19.38	19.43	18.87	18.93
1941	NYSE	FL	Fri, Dec 10, 2010	19.23	19.45	19.18	19.31
1940	NYSE	FL	Thu, Dec 9, 2010	19.32	19.45	19.14	19.21
1939	NYSE	FL	Wed, Dec 8, 2010	19.23	19.45	19.05	19.26
1938	NYSE	FL	Tue, Dec 7, 2010	19.53	19.74	19.16	19.18
1937	NYSE	FL	Mon, Dec 6, 2010	19.59	19.59	19.17	19.33
1936	NYSE	FL	Fri, Dec 3, 2010	19.16	19.71	19.03	19.64
1935	NYSE	FL	Thu, Dec 2, 2010	19.12	19.32	18.87	19.29
1934	NYSE	FL	Wed, Dec 1, 2010	19.20	19.35	19.01	19.20
1933	NYSE	FL	Tue, Nov 30, 2010	18.79	19.29	18.73	18.87
1932	NYSE	FL	Mon, Nov 29, 2010	18.71	19.08	18.40	19.05
1931	NYSE	FL	Fri, Nov 26, 2010	18.33	18.91	18.32	18.65
1930	NYSE	FL	Wed, Nov 24, 2010	18.61	18.98	18.43	18.89
1929	NYSE	FL	Tue, Nov 23, 2010	18.15	18.66	18.14	18.36
1928	NYSE	FL	Mon, Nov 22, 2010	18.40	18.47	18.18	18.37
1927	NYSE	FL	Fri, Nov 19, 2010	17.80	18.48	17.61	18.35
1926	NYSE	FL	Thu, Nov 18, 2010	16.91	17.05	16.24	16.44
1925	NYSE	FL	Wed, Nov 17, 2010	16.07	16.87	16.07	16.75
1924	NYSE	FL	Tue, Nov 16, 2010	16.11	16.55	15.88	16.06
1923	NYSE	FL	Mon, Nov 15, 2010	16.22	16.43	16.08	16.17
1922	NYSE	FL	Fri, Nov 12, 2010	16.37	16.55	16.11	16.17
1921	NYSE	FL	Thu, Nov 11, 2010	16.20	16.58	16.02	16.47
1920	NYSE	FL	Wed, Nov 10, 2010	16.06	16.30	15.94	16.27
1919	NYSE	FL	Tue, Nov 9, 2010	16.49	16.54	16.01	16.06
1918	NYSE	FL	Mon, Nov 8, 2010	16.49	16.63	16.25	16.45
1917	NYSE	FL	Fri, Nov 5, 2010	16.43	16.76	16.40	16.61
1916	NYSE	FL	Thu, Nov 4, 2010	16.38	16.49	16.19	16.38
1915	NYSE	FL	Wed, Nov 3, 2010	16.22	16.28	15.85	16.13
1914	NYSE	FL	Tue, Nov 2, 2010	15.91	16.24	15.91	16.22
1913	NYSE	FL	Mon, Nov 1, 2010	16.04	16.10	15.63	15.74
1912	NYSE	FL	Fri, Oct 29, 2010	16.02	16.09	15.85	15.93
1911	NYSE	FL	Thu, Oct 28, 2010	15.94	16.06	15.64	16.05
1910	NYSE	FL	Wed, Oct 27, 2010	15.73	15.88	15.48	15.84
1909	NYSE	FL	Tue, Oct 26, 2010	15.79	16.04	15.54	15.84
1908	NYSE	FL	Mon, Oct 25, 2010	15.81	16.00	15.68	15.68
1907	NYSE	FL	Fri, Oct 22, 2010	15.70	15.85	15.57	15.66
1906	NYSE	FL	Thu, Oct 21, 2010	15.80	15.95	15.54	15.66
1905	NYSE	FL	Wed, Oct 20, 2010	15.69	15.94	15.59	15.73
1904	NYSE	FL	Tue, Oct 19, 2010	15.69	15.90	15.47	15.66
1903	NYSE	FL	Mon, Oct 18, 2010	15.92	15.98	15.80	15.90
1902	NYSE	FL	Fri, Oct 15, 2010	15.98	16.06	15.78	15.95
1901	NYSE	FL	Thu, Oct 14, 2010	15.65	15.98	15.53	15.86
1900	NYSE	FL	Wed, Oct 13, 2010	15.77	15.83	15.53	15.65
1899	NYSE	FL	Tue, Oct 12, 2010	15.53	15.65	15.32	15.63
1898	NYSE	FL	Mon, Oct 11, 2010	15.27	15.69	15.18	15.53
1897	NYSE	FL	Fri, Oct 8, 2010	15.07	15.67	15.07	15.24
1896	NYSE	FL	Thu, Oct 7, 2010	15.19	15.20	14.87	15.02
1895	NYSE	FL	Wed, Oct 6, 2010	14.83	15.08	14.81	15.05
1894	NYSE	FL	Tue, Oct 5, 2010	14.99	15.20	14.87	14.88
1893	NYSE	FL	Mon, Oct 4, 2010	14.73	14.90	14.47	14.86
1892	NYSE	FL	Fri, Oct 1, 2010	14.69	14.88	14.56	14.81
1891	NYSE	FL	Thu, Sep 30, 2010	14.92	15.10	14.51	14.53
1890	NYSE	FL	Wed, Sep 29, 2010	14.91	14.95	14.65	14.76
1889	NYSE	FL	Tue, Sep 28, 2010	14.76	14.99	14.47	14.94
1888	NYSE	FL	Mon, Sep 27, 2010	14.68	14.86	14.65	14.74
1887	NYSE	FL	Fri, Sep 24, 2010	14.73	15.17	14.71	14.78
1886	NYSE	FL	Thu, Sep 23, 2010	14.01	14.63	13.97	14.45
1885	NYSE	FL	Wed, Sep 22, 2010	14.13	14.40	14.03	14.16
1884	NYSE	FL	Tue, Sep 21, 2010	14.52	14.57	14.17	14.28
1883	NYSE	FL	Mon, Sep 20, 2010	14.18	14.58	14.11	14.50
1882	NYSE	FL	Fri, Sep 17, 2010	14.21	14.31	13.90	14.12
1881	NYSE	FL	Thu, Sep 16, 2010	14.01	14.28	13.84	14.15
1880	NYSE	FL	Wed, Sep 15, 2010	14.08	14.23	13.86	14.08
1879	NYSE	FL	Tue, Sep 14, 2010	13.53	14.35	13.51	14.08
1878	NYSE	FL	Mon, Sep 13, 2010	13.22	13.60	13.22	13.52
1877	NYSE	FL	Fri, Sep 10, 2010	13.10	13.32	12.90	13.02
1876	NYSE	FL	Thu, Sep 9, 2010	13.31	13.49	12.99	13.02
1875	NYSE	FL	Wed, Sep 8, 2010	12.94	13.15	12.86	13.06
1874	NYSE	FL	Tue, Sep 7, 2010	13.05	13.10	12.84	12.95
1873	NYSE	FL	Fri, Sep 3, 2010	12.72	13.20	12.72	13.12
1872	NYSE	FL	Thu, Sep 2, 2010	12.23	12.68	12.23	12.44
1871	NYSE	FL	Wed, Sep 1, 2010	11.98	12.49	11.98	12.33
1870	NYSE	FL	Tue, Aug 31, 2010	11.83	12.06	11.66	11.74
1869	NYSE	FL	Mon, Aug 30, 2010	12.19	12.23	11.88	11.88
1868	NYSE	FL	Fri, Aug 27, 2010	12.22	12.39	11.91	12.22
1867	NYSE	FL	Thu, Aug 26, 2010	12.19	12.37	11.91	12.09
1866	NYSE	FL	Wed, Aug 25, 2010	11.67	12.12	11.59	12.03
1865	NYSE	FL	Tue, Aug 24, 2010	11.92	12.04	11.67	11.80
1864	NYSE	FL	Mon, Aug 23, 2010	12.44	12.71	12.08	12.09
1863	NYSE	FL	Fri, Aug 20, 2010	12.98	13.22	12.27	12.39
1862	NYSE	FL	Thu, Aug 19, 2010	13.09	13.32	12.82	12.99
1861	NYSE	FL	Wed, Aug 18, 2010	12.94	13.29	12.85	13.14
1860	NYSE	FL	Tue, Aug 17, 2010	12.74	13.14	12.65	12.93
1859	NYSE	FL	Mon, Aug 16, 2010	12.41	12.80	12.31	12.58
1858	NYSE	FL	Fri, Aug 13, 2010	12.49	12.75	12.42	12.51
1857	NYSE	FL	Thu, Aug 12, 2010	12.27	12.52	12.14	12.52
1856	NYSE	FL	Wed, Aug 11, 2010	12.45	12.59	12.28	12.53
1855	NYSE	FL	Tue, Aug 10, 2010	13.40	13.41	12.72	12.74
1854	NYSE	FL	Mon, Aug 9, 2010	13.37	13.79	13.37	13.59
1853	NYSE	FL	Fri, Aug 6, 2010	13.25	13.39	13.00	13.25
1852	NYSE	FL	Thu, Aug 5, 2010	13.36	13.45	13.13	13.39
1851	NYSE	FL	Wed, Aug 4, 2010	13.55	13.77	13.46	13.53
1850	NYSE	FL	Tue, Aug 3, 2010	14.02	14.08	13.44	13.52
1849	NYSE	FL	Mon, Aug 2, 2010	13.81	14.20	13.65	14.11
1848	NYSE	FL	Fri, Jul 30, 2010	13.38	13.62	13.24	13.59
1847	NYSE	FL	Thu, Jul 29, 2010	14.21	14.43	13.27	13.52
1846	NYSE	FL	Wed, Jul 28, 2010	14.18	14.40	14.08	14.14
1845	NYSE	FL	Tue, Jul 27, 2010	14.43	14.47	13.86	14.17
1844	NYSE	FL	Mon, Jul 26, 2010	14.13	14.36	13.86	14.33
1843	NYSE	FL	Fri, Jul 23, 2010	13.56	14.19	13.51	14.12
1842	NYSE	FL	Thu, Jul 22, 2010	13.44	13.74	13.33	13.65
1841	NYSE	FL	Wed, Jul 21, 2010	13.68	13.71	13.19	13.22
1840	NYSE	FL	Tue, Jul 20, 2010	12.90	13.61	12.87	13.60
1839	NYSE	FL	Mon, Jul 19, 2010	12.94	13.21	12.91	13.12
1838	NYSE	FL	Fri, Jul 16, 2010	13.39	13.41	12.78	12.84
1837	NYSE	FL	Thu, Jul 15, 2010	13.46	13.52	13.10	13.49
1836	NYSE	FL	Wed, Jul 14, 2010	13.47	13.54	13.22	13.45
1835	NYSE	FL	Tue, Jul 13, 2010	13.44	13.64	13.34	13.56
1834	NYSE	FL	Mon, Jul 12, 2010	13.25	13.46	13.08	13.28
1833	NYSE	FL	Fri, Jul 9, 2010	12.98	13.33	12.85	13.29
1832	NYSE	FL	Thu, Jul 8, 2010	13.08	13.23	12.83	12.97
1831	NYSE	FL	Wed, Jul 7, 2010	12.45	12.99	12.45	12.95
1830	NYSE	FL	Tue, Jul 6, 2010	12.80	13.07	12.27	12.43
1829	NYSE	FL	Fri, Jul 2, 2010	12.94	13.07	12.60	12.62
1828	NYSE	FL	Thu, Jul 1, 2010	12.69	13.01	12.28	12.88
1827	NYSE	FL	Wed, Jun 30, 2010	12.87	13.22	12.60	12.62
1826	NYSE	FL	Tue, Jun 29, 2010	12.99	13.06	12.53	12.85
1825	NYSE	FL	Mon, Jun 28, 2010	13.47	13.52	13.18	13.26
1824	NYSE	FL	Fri, Jun 25, 2010	13.43	13.54	12.87	13.32
1823	NYSE	FL	Thu, Jun 24, 2010	13.75	13.76	13.27	13.48
1822	NYSE	FL	Wed, Jun 23, 2010	13.70	14.13	13.54	13.88
1821	NYSE	FL	Tue, Jun 22, 2010	13.96	14.26	13.61	13.67
1820	NYSE	FL	Mon, Jun 21, 2010	14.65	14.65	13.78	13.90
1819	NYSE	FL	Fri, Jun 18, 2010	14.47	14.65	14.27	14.36
1818	NYSE	FL	Thu, Jun 17, 2010	14.68	14.76	14.19	14.45
1817	NYSE	FL	Wed, Jun 16, 2010	14.79	14.84	14.52	14.67
1816	NYSE	FL	Tue, Jun 15, 2010	14.74	14.94	14.52	14.94
1815	NYSE	FL	Mon, Jun 14, 2010	14.55	14.82	14.40	14.58
1814	NYSE	FL	Fri, Jun 11, 2010	13.84	14.35	13.76	14.31
1813	NYSE	FL	Thu, Jun 10, 2010	13.62	14.08	13.60	14.02
1812	NYSE	FL	Wed, Jun 9, 2010	13.58	13.78	13.25	13.32
1811	NYSE	FL	Tue, Jun 8, 2010	13.24	13.45	13.00	13.42
1810	NYSE	FL	Mon, Jun 7, 2010	13.78	13.92	13.22	13.24
1809	NYSE	FL	Fri, Jun 4, 2010	14.42	14.47	13.71	13.88
1808	NYSE	FL	Thu, Jun 3, 2010	14.65	15.08	14.44	14.72
1807	NYSE	FL	Wed, Jun 2, 2010	14.47	14.71	14.26	14.71
1806	NYSE	FL	Tue, Jun 1, 2010	14.81	15.14	14.43	14.45
1805	NYSE	FL	Fri, May 28, 2010	15.03	15.47	14.77	14.91
1804	NYSE	FL	Thu, May 27, 2010	14.51	15.04	14.31	15.02
1803	NYSE	FL	Wed, May 26, 2010	14.06	14.55	14.05	14.13
1802	NYSE	FL	Tue, May 25, 2010	13.46	14.09	13.23	14.04
1801	NYSE	FL	Mon, May 24, 2010	13.91	14.14	13.79	13.84
1800	NYSE	FL	Fri, May 21, 2010	13.55	14.09	13.18	13.98
1799	NYSE	FL	Thu, May 20, 2010	13.40	14.01	13.08	13.44
1798	NYSE	FL	Wed, May 19, 2010	13.88	14.12	13.43	13.66
1797	NYSE	FL	Tue, May 18, 2010	14.60	14.72	13.96	13.98
1796	NYSE	FL	Mon, May 17, 2010	14.18	14.43	13.88	14.39
1795	NYSE	FL	Fri, May 14, 2010	14.31	14.41	14.01	14.15
1794	NYSE	FL	Thu, May 13, 2010	15.13	15.21	14.29	14.36
1793	NYSE	FL	Wed, May 12, 2010	14.90	15.33	14.81	15.23
1792	NYSE	FL	Tue, May 11, 2010	14.60	15.12	14.59	14.90
1791	NYSE	FL	Mon, May 10, 2010	14.50	14.87	14.46	14.80
1790	NYSE	FL	Fri, May 7, 2010	14.11	14.46	13.57	13.94
1789	NYSE	FL	Thu, May 6, 2010	14.76	14.76	13.06	14.17
1788	NYSE	FL	Wed, May 5, 2010	14.69	15.14	14.36	14.87
1787	NYSE	FL	Tue, May 4, 2010	15.39	15.39	14.78	14.86
1786	NYSE	FL	Mon, May 3, 2010	15.45	15.79	15.39	15.63
1785	NYSE	FL	Fri, Apr 30, 2010	16.39	16.45	15.32	15.35
1784	NYSE	FL	Thu, Apr 29, 2010	16.10	16.40	15.99	16.32
1783	NYSE	FL	Wed, Apr 28, 2010	16.08	16.24	15.69	15.93
1782	NYSE	FL	Tue, Apr 27, 2010	16.68	16.73	15.89	15.92
1781	NYSE	FL	Mon, Apr 26, 2010	16.35	16.76	16.35	16.75
1780	NYSE	FL	Fri, Apr 23, 2010	16.49	16.59	16.27	16.48
1779	NYSE	FL	Thu, Apr 22, 2010	15.82	16.54	15.75	16.50
1778	NYSE	FL	Wed, Apr 21, 2010	15.71	16.03	15.53	15.93
1777	NYSE	FL	Tue, Apr 20, 2010	15.64	15.82	15.55	15.73
1776	NYSE	FL	Mon, Apr 19, 2010	15.66	15.83	15.31	15.54
1775	NYSE	FL	Fri, Apr 16, 2010	15.88	16.00	15.63	15.78
1774	NYSE	FL	Thu, Apr 15, 2010	15.95	16.07	15.76	15.97
1773	NYSE	FL	Wed, Apr 14, 2010	15.45	15.72	15.22	15.67
1772	NYSE	FL	Tue, Apr 13, 2010	15.22	15.47	15.10	15.43
1771	NYSE	FL	Mon, Apr 12, 2010	15.30	15.31	15.04	15.25
1770	NYSE	FL	Fri, Apr 9, 2010	15.33	15.38	14.99	15.30
1769	NYSE	FL	Thu, Apr 8, 2010	15.25	15.31	15.00	15.26
1768	NYSE	FL	Wed, Apr 7, 2010	15.46	15.63	15.21	15.30
1767	NYSE	FL	Tue, Apr 6, 2010	15.34	15.61	15.26	15.56
1766	NYSE	FL	Mon, Apr 5, 2010	15.49	15.60	15.34	15.50
1765	NYSE	FL	Thu, Apr 1, 2010	15.50	15.72	15.33	15.41
1764	NYSE	FL	Wed, Mar 31, 2010	15.00	15.16	14.97	15.04
1763	NYSE	FL	Tue, Mar 30, 2010	15.24	15.39	15.03	15.04
1762	NYSE	FL	Mon, Mar 29, 2010	15.14	15.39	15.11	15.14
1761	NYSE	FL	Fri, Mar 26, 2010	15.07	15.45	14.95	15.06
1760	NYSE	FL	Thu, Mar 25, 2010	14.94	14.98	14.67	14.71
1759	NYSE	FL	Wed, Mar 24, 2010	15.07	15.07	14.71	14.87
1758	NYSE	FL	Tue, Mar 23, 2010	15.02	15.13	14.74	15.10
1757	NYSE	FL	Mon, Mar 22, 2010	14.46	15.11	14.40	14.99
1756	NYSE	FL	Fri, Mar 19, 2010	14.65	14.79	14.34	14.59
1755	NYSE	FL	Thu, Mar 18, 2010	14.69	14.81	14.51	14.59
1754	NYSE	FL	Wed, Mar 17, 2010	14.79	14.94	14.63	14.67
1753	NYSE	FL	Tue, Mar 16, 2010	14.43	14.77	14.38	14.70
1752	NYSE	FL	Mon, Mar 15, 2010	14.53	14.79	14.26	14.45
1751	NYSE	FL	Fri, Mar 12, 2010	14.02	14.58	13.95	14.55
1750	NYSE	FL	Thu, Mar 11, 2010	13.45	13.98	13.21	13.95
1749	NYSE	FL	Wed, Mar 10, 2010	13.56	13.70	13.47	13.49
1748	NYSE	FL	Tue, Mar 9, 2010	13.83	14.06	13.54	13.54
1747	NYSE	FL	Mon, Mar 8, 2010	14.24	14.37	13.89	13.95
1746	NYSE	FL	Fri, Mar 5, 2010	13.76	14.34	13.65	14.24
1745	NYSE	FL	Thu, Mar 4, 2010	13.47	14.56	13.30	13.68
1744	NYSE	FL	Wed, Mar 3, 2010	13.25	13.30	12.85	13.01
1743	NYSE	FL	Tue, Mar 2, 2010	13.49	13.51	13.15	13.21
1742	NYSE	FL	Mon, Mar 1, 2010	13.03	13.46	12.83	13.45
1741	NYSE	FL	Fri, Feb 26, 2010	12.80	13.05	12.75	12.97
1740	NYSE	FL	Thu, Feb 25, 2010	12.72	12.81	12.59	12.77
1739	NYSE	FL	Wed, Feb 24, 2010	13.05	13.05	12.50	12.88
1738	NYSE	FL	Tue, Feb 23, 2010	13.04	13.17	12.72	13.05
1737	NYSE	FL	Mon, Feb 22, 2010	12.85	13.13	12.84	13.04
1736	NYSE	FL	Fri, Feb 19, 2010	12.75	12.97	12.67	12.82
1735	NYSE	FL	Thu, Feb 18, 2010	12.54	12.82	12.52	12.73
1734	NYSE	FL	Wed, Feb 17, 2010	12.01	12.70	12.01	12.52
1733	NYSE	FL	Tue, Feb 16, 2010	11.80	12.06	11.77	12.06
1732	NYSE	FL	Fri, Feb 12, 2010	11.67	11.76	11.59	11.74
1731	NYSE	FL	Thu, Feb 11, 2010	11.61	11.82	11.51	11.82
1730	NYSE	FL	Wed, Feb 10, 2010	11.62	11.72	11.50	11.61
1729	NYSE	FL	Tue, Feb 9, 2010	11.83	11.86	11.61	11.67
1728	NYSE	FL	Mon, Feb 8, 2010	11.64	11.78	11.51	11.64
1727	NYSE	FL	Fri, Feb 5, 2010	11.68	11.73	11.34	11.61
1726	NYSE	FL	Thu, Feb 4, 2010	11.78	12.01	11.64	11.65
1725	NYSE	FL	Wed, Feb 3, 2010	11.91	12.02	11.70	11.96
1724	NYSE	FL	Tue, Feb 2, 2010	11.74	11.97	11.70	11.94
1723	NYSE	FL	Mon, Feb 1, 2010	11.36	11.71	11.30	11.69
1722	NYSE	FL	Fri, Jan 29, 2010	11.51	11.73	11.28	11.29
1721	NYSE	FL	Thu, Jan 28, 2010	11.74	11.80	11.41	11.49
1720	NYSE	FL	Wed, Jan 27, 2010	11.75	11.88	11.51	11.74
1719	NYSE	FL	Tue, Jan 26, 2010	11.69	11.97	11.69	11.73
1718	NYSE	FL	Mon, Jan 25, 2010	11.91	12.05	11.78	11.82
1717	NYSE	FL	Fri, Jan 22, 2010	11.84	12.05	11.70	11.75
1716	NYSE	FL	Thu, Jan 21, 2010	11.79	12.01	11.71	11.90
1715	NYSE	FL	Wed, Jan 20, 2010	11.85	12.00	11.75	11.80
1714	NYSE	FL	Tue, Jan 19, 2010	12.21	12.24	11.90	11.94
1713	NYSE	FL	Fri, Jan 15, 2010	12.46	12.54	12.17	12.18
1712	NYSE	FL	Thu, Jan 14, 2010	12.37	12.55	12.31	12.43
1711	NYSE	FL	Wed, Jan 13, 2010	12.42	12.44	12.16	12.41
1710	NYSE	FL	Tue, Jan 12, 2010	12.26	12.55	12.23	12.39
1709	NYSE	FL	Mon, Jan 11, 2010	12.42	12.54	12.10	12.35
1708	NYSE	FL	Fri, Jan 8, 2010	11.82	12.29	11.65	12.25
1707	NYSE	FL	Thu, Jan 7, 2010	11.94	12.10	11.76	11.82
1706	NYSE	FL	Wed, Jan 6, 2010	11.53	11.97	11.41	11.91
1705	NYSE	FL	Tue, Jan 5, 2010	11.10	11.53	11.10	11.47
1704	NYSE	FL	Mon, Jan 4, 2010	11.29	11.43	11.14	11.16
1703	NYSE	FL	Thu, Dec 31, 2009	11.32	11.43	11.13	11.14
1702	NYSE	FL	Wed, Dec 30, 2009	11.11	11.54	11.03	11.34
1701	NYSE	FL	Tue, Dec 29, 2009	11.19	11.24	11.06	11.18
1700	NYSE	FL	Mon, Dec 28, 2009	11.06	11.20	11.01	11.07
1699	NYSE	FL	Thu, Dec 24, 2009	11.07	11.08	10.91	11.05
1698	NYSE	FL	Wed, Dec 23, 2009	10.60	11.01	10.60	10.98
1697	NYSE	FL	Tue, Dec 22, 2009	10.45	10.69	10.37	10.65
1696	NYSE	FL	Mon, Dec 21, 2009	10.25	10.50	10.13	10.44
1695	NYSE	FL	Fri, Dec 18, 2009	10.18	10.25	10.04	10.15
1694	NYSE	FL	Thu, Dec 17, 2009	10.08	10.13	9.96	10.08
1693	NYSE	FL	Wed, Dec 16, 2009	9.80	10.19	9.73	10.13
1692	NYSE	FL	Tue, Dec 15, 2009	9.70	9.78	9.62	9.74
1691	NYSE	FL	Mon, Dec 14, 2009	9.80	9.80	9.69	9.72
1690	NYSE	FL	Fri, Dec 11, 2009	9.71	9.90	9.69	9.71
1689	NYSE	FL	Thu, Dec 10, 2009	9.54	9.79	9.52	9.70
1688	NYSE	FL	Wed, Dec 9, 2009	9.70	9.71	9.46	9.52
1687	NYSE	FL	Tue, Dec 8, 2009	9.79	9.82	9.58	9.67
1686	NYSE	FL	Mon, Dec 7, 2009	9.88	10.09	9.80	9.87
1685	NYSE	FL	Fri, Dec 4, 2009	9.89	10.22	9.81	9.83
1684	NYSE	FL	Thu, Dec 3, 2009	9.87	9.95	9.71	9.74
1683	NYSE	FL	Wed, Dec 2, 2009	9.86	10.06	9.83	9.91
1682	NYSE	FL	Tue, Dec 1, 2009	9.67	9.86	9.49	9.85
1681	NYSE	FL	Mon, Nov 30, 2009	10.00	10.00	9.47	9.49
1680	NYSE	FL	Fri, Nov 27, 2009	9.93	10.23	9.90	9.94
1679	NYSE	FL	Wed, Nov 25, 2009	9.80	10.20	9.78	10.16
1678	NYSE	FL	Tue, Nov 24, 2009	10.08	10.16	9.75	9.77
1677	NYSE	FL	Mon, Nov 23, 2009	10.47	10.50	10.06	10.15
1676	NYSE	FL	Fri, Nov 20, 2009	9.92	10.83	9.81	10.37
1675	NYSE	FL	Thu, Nov 19, 2009	11.13	11.13	10.59	10.59
1674	NYSE	FL	Wed, Nov 18, 2009	10.91	11.11	10.76	11.10
1673	NYSE	FL	Tue, Nov 17, 2009	11.12	11.18	10.79	10.94
1672	NYSE	FL	Mon, Nov 16, 2009	10.92	11.22	10.92	11.15
1671	NYSE	FL	Fri, Nov 13, 2009	10.88	10.92	10.64	10.84
1670	NYSE	FL	Thu, Nov 12, 2009	11.06	11.09	10.76	10.80
1669	NYSE	FL	Wed, Nov 11, 2009	11.00	11.18	10.87	11.00
1668	NYSE	FL	Tue, Nov 10, 2009	10.79	11.02	10.69	10.97
1667	NYSE	FL	Mon, Nov 9, 2009	10.72	10.99	10.71	10.91
1666	NYSE	FL	Fri, Nov 6, 2009	10.36	10.66	10.27	10.66
1665	NYSE	FL	Thu, Nov 5, 2009	10.40	10.55	10.09	10.41
1664	NYSE	FL	Wed, Nov 4, 2009	10.43	10.61	10.35	10.41
1663	NYSE	FL	Tue, Nov 3, 2009	10.15	10.38	9.93	10.36
1662	NYSE	FL	Mon, Nov 2, 2009	10.43	10.60	9.99	10.18
1661	NYSE	FL	Fri, Oct 30, 2009	10.73	10.80	10.45	10.48
1660	NYSE	FL	Thu, Oct 29, 2009	10.48	10.96	10.42	10.70
1659	NYSE	FL	Wed, Oct 28, 2009	10.92	10.99	10.40	10.45
1658	NYSE	FL	Tue, Oct 27, 2009	11.56	11.57	10.83	10.93
1657	NYSE	FL	Mon, Oct 26, 2009	11.75	11.90	11.39	11.54
1656	NYSE	FL	Fri, Oct 23, 2009	11.93	11.98	11.59	11.72
1655	NYSE	FL	Thu, Oct 22, 2009	11.59	11.97	11.48	11.86
1654	NYSE	FL	Wed, Oct 21, 2009	11.96	12.14	11.52	11.57
1653	NYSE	FL	Tue, Oct 20, 2009	12.13	12.21	11.86	11.96
1652	NYSE	FL	Mon, Oct 19, 2009	11.99	12.24	11.94	12.07
1651	NYSE	FL	Fri, Oct 16, 2009	11.69	12.12	11.69	11.99
1650	NYSE	FL	Thu, Oct 15, 2009	11.74	12.11	11.71	11.78
1649	NYSE	FL	Wed, Oct 14, 2009	11.62	11.90	11.57	11.87
1648	NYSE	FL	Tue, Oct 13, 2009	11.90	11.90	11.64	11.68
1647	NYSE	FL	Mon, Oct 12, 2009	12.15	12.31	11.78	11.78
1646	NYSE	FL	Fri, Oct 9, 2009	12.02	12.10	11.91	12.06
1645	NYSE	FL	Thu, Oct 8, 2009	11.81	12.17	11.69	12.08
1644	NYSE	FL	Wed, Oct 7, 2009	11.77	11.97	11.64	11.78
1643	NYSE	FL	Tue, Oct 6, 2009	11.63	11.94	11.55	11.89
1642	NYSE	FL	Mon, Oct 5, 2009	11.28	11.54	11.25	11.46
1641	NYSE	FL	Fri, Oct 2, 2009	11.44	11.52	11.24	11.35
1640	NYSE	FL	Thu, Oct 1, 2009	11.89	11.95	11.38	11.53
1639	NYSE	FL	Wed, Sep 30, 2009	12.20	12.31	11.75	11.95
1638	NYSE	FL	Tue, Sep 29, 2009	11.84	12.12	11.78	12.08
1637	NYSE	FL	Mon, Sep 28, 2009	11.89	11.94	11.56	11.86
1636	NYSE	FL	Fri, Sep 25, 2009	11.57	12.19	11.48	11.86
1635	NYSE	FL	Thu, Sep 24, 2009	11.68	11.68	11.29	11.39
1634	NYSE	FL	Wed, Sep 23, 2009	11.64	11.96	11.62	11.73
1633	NYSE	FL	Tue, Sep 22, 2009	11.39	11.72	11.29	11.68
1632	NYSE	FL	Mon, Sep 21, 2009	11.49	11.54	11.21	11.36
1631	NYSE	FL	Fri, Sep 18, 2009	11.43	11.46	11.25	11.34
1630	NYSE	FL	Thu, Sep 17, 2009	11.61	11.69	11.18	11.34
1629	NYSE	FL	Wed, Sep 16, 2009	11.45	11.60	11.20	11.52
1628	NYSE	FL	Tue, Sep 15, 2009	11.05	11.30	10.90	11.27
1627	NYSE	FL	Mon, Sep 14, 2009	10.70	11.02	10.50	11.00
1626	NYSE	FL	Fri, Sep 11, 2009	10.88	10.95	10.51	10.67
1625	NYSE	FL	Thu, Sep 10, 2009	11.00	11.01	10.70	10.90
1624	NYSE	FL	Wed, Sep 9, 2009	10.75	11.12	10.68	10.92
1623	NYSE	FL	Tue, Sep 8, 2009	10.82	11.03	10.61	10.75
1622	NYSE	FL	Fri, Sep 4, 2009	10.53	10.79	10.45	10.71
1621	NYSE	FL	Thu, Sep 3, 2009	10.42	10.61	10.28	10.61
1620	NYSE	FL	Wed, Sep 2, 2009	10.54	10.61	10.35	10.44
1619	NYSE	FL	Tue, Sep 1, 2009	10.70	10.84	10.46	10.55
1618	NYSE	FL	Mon, Aug 31, 2009	11.05	11.09	10.60	10.66
1617	NYSE	FL	Fri, Aug 28, 2009	10.90	11.34	10.81	11.11
1616	NYSE	FL	Thu, Aug 27, 2009	10.29	10.92	10.26	10.76
1615	NYSE	FL	Wed, Aug 26, 2009	10.11	10.31	10.02	10.24
1614	NYSE	FL	Tue, Aug 25, 2009	9.99	10.40	9.99	10.10
1613	NYSE	FL	Mon, Aug 24, 2009	10.38	10.47	9.91	9.93
1612	NYSE	FL	Fri, Aug 21, 2009	10.61	10.90	10.16	10.34
1611	NYSE	FL	Thu, Aug 20, 2009	11.17	11.49	11.09	11.30
1610	NYSE	FL	Wed, Aug 19, 2009	10.94	11.31	10.90	11.17
1609	NYSE	FL	Tue, Aug 18, 2009	11.02	11.18	10.87	11.16
1608	NYSE	FL	Mon, Aug 17, 2009	11.16	11.18	10.88	11.06
1607	NYSE	FL	Fri, Aug 14, 2009	11.57	11.67	11.20	11.35
1606	NYSE	FL	Thu, Aug 13, 2009	11.43	11.68	11.02	11.67
1605	NYSE	FL	Wed, Aug 12, 2009	11.22	11.54	11.22	11.48
1604	NYSE	FL	Tue, Aug 11, 2009	11.36	11.44	11.19	11.26
1603	NYSE	FL	Mon, Aug 10, 2009	11.72	11.74	11.24	11.39
1602	NYSE	FL	Fri, Aug 7, 2009	11.45	11.86	11.32	11.75
1601	NYSE	FL	Thu, Aug 6, 2009	11.11	11.41	10.97	11.27
1600	NYSE	FL	Wed, Aug 5, 2009	10.90	11.06	10.75	10.99
1599	NYSE	FL	Tue, Aug 4, 2009	11.00	11.13	10.81	11.00
1598	NYSE	FL	Mon, Aug 3, 2009	11.11	11.20	10.78	11.09
1597	NYSE	FL	Fri, Jul 31, 2009	11.12	11.22	10.95	11.08
1596	NYSE	FL	Thu, Jul 30, 2009	11.18	11.54	11.15	11.19
1595	NYSE	FL	Wed, Jul 29, 2009	11.04	11.41	10.96	11.08
1594	NYSE	FL	Tue, Jul 28, 2009	11.09	11.21	10.98	11.08
1593	NYSE	FL	Mon, Jul 27, 2009	11.35	11.35	10.96	11.21
1592	NYSE	FL	Fri, Jul 24, 2009	11.24	11.47	11.04	11.33
1591	NYSE	FL	Thu, Jul 23, 2009	10.72	11.37	10.60	11.24
1590	NYSE	FL	Wed, Jul 22, 2009	10.47	10.93	10.46	10.72
1589	NYSE	FL	Tue, Jul 21, 2009	10.87	10.90	10.42	10.56
1588	NYSE	FL	Mon, Jul 20, 2009	10.48	10.92	10.48	10.85
1587	NYSE	FL	Fri, Jul 17, 2009	10.63	10.66	10.45	10.52
1586	NYSE	FL	Thu, Jul 16, 2009	10.71	10.71	10.37	10.60
1585	NYSE	FL	Wed, Jul 15, 2009	10.53	10.67	10.35	10.62
1584	NYSE	FL	Tue, Jul 14, 2009	10.36	10.69	10.21	10.63
1583	NYSE	FL	Mon, Jul 13, 2009	9.72	10.38	9.50	10.38
1582	NYSE	FL	Fri, Jul 10, 2009	9.63	9.84	9.51	9.69
1581	NYSE	FL	Thu, Jul 9, 2009	9.98	9.98	9.60	9.74
1580	NYSE	FL	Wed, Jul 8, 2009	9.78	9.92	9.50	9.86
1579	NYSE	FL	Tue, Jul 7, 2009	10.09	10.10	9.63	9.68
1578	NYSE	FL	Mon, Jul 6, 2009	10.24	10.38	9.85	10.11
1577	NYSE	FL	Thu, Jul 2, 2009	10.23	10.42	9.89	10.02
1576	NYSE	FL	Wed, Jul 1, 2009	10.56	10.72	10.32	10.36
1575	NYSE	FL	Tue, Jun 30, 2009	10.67	10.83	10.30	10.47
1574	NYSE	FL	Mon, Jun 29, 2009	10.92	10.93	10.51	10.66
1573	NYSE	FL	Fri, Jun 26, 2009	10.55	11.09	10.55	10.82
1572	NYSE	FL	Thu, Jun 25, 2009	10.25	10.82	10.21	10.45
1571	NYSE	FL	Wed, Jun 24, 2009	10.25	10.62	10.20	10.44
1570	NYSE	FL	Tue, Jun 23, 2009	10.76	10.81	10.19	10.22
1569	NYSE	FL	Mon, Jun 22, 2009	10.62	10.78	10.39	10.63
1568	NYSE	FL	Fri, Jun 19, 2009	10.88	11.02	10.69	10.82
1567	NYSE	FL	Thu, Jun 18, 2009	10.52	10.85	10.30	10.70
1566	NYSE	FL	Wed, Jun 17, 2009	10.25	10.79	10.13	10.54
1565	NYSE	FL	Tue, Jun 16, 2009	10.60	10.72	10.15	10.28
1564	NYSE	FL	Mon, Jun 15, 2009	10.74	10.76	10.30	10.71
1563	NYSE	FL	Fri, Jun 12, 2009	10.32	10.77	10.20	10.73
1562	NYSE	FL	Thu, Jun 11, 2009	10.92	11.07	10.32	10.41
1561	NYSE	FL	Wed, Jun 10, 2009	11.27	11.39	10.76	10.99
1560	NYSE	FL	Tue, Jun 9, 2009	11.24	11.42	11.10	11.17
1559	NYSE	FL	Mon, Jun 8, 2009	11.09	11.38	10.97	11.24
1558	NYSE	FL	Fri, Jun 5, 2009	11.65	11.65	11.11	11.24
1557	NYSE	FL	Thu, Jun 4, 2009	11.55	12.16	11.05	11.51
1556	NYSE	FL	Wed, Jun 3, 2009	11.49	11.59	11.15	11.45
1555	NYSE	FL	Tue, Jun 2, 2009	11.43	11.78	11.19	11.62
1554	NYSE	FL	Mon, Jun 1, 2009	11.22	11.60	11.12	11.44
1553	NYSE	FL	Fri, May 29, 2009	10.80	11.15	10.66	11.11
1552	NYSE	FL	Thu, May 28, 2009	11.05	11.32	10.58	10.80
1551	NYSE	FL	Wed, May 27, 2009	11.25	11.71	11.01	11.05
1550	NYSE	FL	Tue, May 26, 2009	10.63	11.36	10.39	11.26
1549	NYSE	FL	Fri, May 22, 2009	11.34	11.34	9.38	10.35
1548	NYSE	FL	Thu, May 21, 2009	10.65	10.85	10.27	10.45
1547	NYSE	FL	Wed, May 20, 2009	11.08	11.46	10.49	10.70
1546	NYSE	FL	Tue, May 19, 2009	11.12	11.34	10.84	10.88
1545	NYSE	FL	Mon, May 18, 2009	10.67	11.15	10.56	11.08
1544	NYSE	FL	Fri, May 15, 2009	10.57	10.89	10.40	10.55
1543	NYSE	FL	Thu, May 14, 2009	10.02	10.86	9.93	10.76
1542	NYSE	FL	Wed, May 13, 2009	10.60	10.60	9.92	10.02
1541	NYSE	FL	Tue, May 12, 2009	11.19	11.39	10.60	10.82
1540	NYSE	FL	Mon, May 11, 2009	11.39	11.52	10.88	11.16
1539	NYSE	FL	Fri, May 8, 2009	11.67	12.10	11.24	11.61
1538	NYSE	FL	Thu, May 7, 2009	11.78	12.17	11.41	11.58
1537	NYSE	FL	Wed, May 6, 2009	12.40	12.64	11.55	11.77
1536	NYSE	FL	Tue, May 5, 2009	12.47	12.47	11.89	12.25
1535	NYSE	FL	Mon, May 4, 2009	12.13	12.95	12.09	12.57
1534	NYSE	FL	Fri, May 1, 2009	11.88	12.29	11.64	12.19
1533	NYSE	FL	Thu, Apr 30, 2009	11.52	12.10	11.36	11.89
1532	NYSE	FL	Wed, Apr 29, 2009	11.56	11.85	11.32	11.38
1531	NYSE	FL	Tue, Apr 28, 2009	11.28	11.89	11.19	11.60
1530	NYSE	FL	Mon, Apr 27, 2009	11.69	12.00	11.33	11.40
1529	NYSE	FL	Fri, Apr 24, 2009	11.39	12.13	11.39	11.90
1528	NYSE	FL	Thu, Apr 23, 2009	11.75	11.92	11.04	11.49
1527	NYSE	FL	Wed, Apr 22, 2009	11.14	12.04	10.97	11.63
1526	NYSE	FL	Tue, Apr 21, 2009	10.03	11.37	10.03	11.23
1525	NYSE	FL	Mon, Apr 20, 2009	10.52	10.69	10.10	10.20
1524	NYSE	FL	Fri, Apr 17, 2009	10.86	10.93	10.52	10.76
1523	NYSE	FL	Thu, Apr 16, 2009	10.46	10.82	10.32	10.73
1522	NYSE	FL	Wed, Apr 15, 2009	10.40	10.46	10.06	10.41
1521	NYSE	FL	Tue, Apr 14, 2009	10.88	11.03	10.47	10.50
1520	NYSE	FL	Mon, Apr 13, 2009	11.24	11.25	10.75	10.97
1519	NYSE	FL	Thu, Apr 9, 2009	11.16	11.34	10.94	11.34
1518	NYSE	FL	Wed, Apr 8, 2009	11.01	11.16	10.77	10.94
1517	NYSE	FL	Tue, Apr 7, 2009	10.99	10.99	10.61	10.70
1516	NYSE	FL	Mon, Apr 6, 2009	11.44	11.53	10.61	11.11
1515	NYSE	FL	Fri, Apr 3, 2009	11.00	11.50	10.93	11.50
1514	NYSE	FL	Thu, Apr 2, 2009	11.00	11.33	10.83	11.13
1513	NYSE	FL	Wed, Apr 1, 2009	10.33	10.76	10.08	10.68
1512	NYSE	FL	Tue, Mar 31, 2009	10.46	10.70	9.96	10.48
1511	NYSE	FL	Mon, Mar 30, 2009	10.30	10.61	9.94	10.58
1510	NYSE	FL	Fri, Mar 27, 2009	10.60	10.67	10.37	10.48
1509	NYSE	FL	Thu, Mar 26, 2009	10.15	10.84	10.09	10.69
1508	NYSE	FL	Wed, Mar 25, 2009	10.09	10.32	9.51	9.93
1507	NYSE	FL	Tue, Mar 24, 2009	10.07	10.70	9.97	10.03
1506	NYSE	FL	Mon, Mar 23, 2009	9.92	10.80	9.64	10.71
1505	NYSE	FL	Fri, Mar 20, 2009	9.41	9.77	9.41	9.74
1504	NYSE	FL	Thu, Mar 19, 2009	9.80	9.83	9.24	9.40
1503	NYSE	FL	Wed, Mar 18, 2009	9.56	9.87	9.31	9.74
1502	NYSE	FL	Tue, Mar 17, 2009	9.35	9.64	9.20	9.61
1501	NYSE	FL	Mon, Mar 16, 2009	9.89	9.89	9.31	9.39
1500	NYSE	FL	Fri, Mar 13, 2009	9.86	9.89	9.50	9.68
1499	NYSE	FL	Thu, Mar 12, 2009	9.66	9.86	9.32	9.77
1498	NYSE	FL	Wed, Mar 11, 2009	9.65	9.97	9.43	9.54
1497	NYSE	FL	Tue, Mar 10, 2009	9.11	9.70	9.03	9.58
1496	NYSE	FL	Mon, Mar 9, 2009	8.40	9.07	8.25	8.86
1495	NYSE	FL	Fri, Mar 6, 2009	8.32	8.51	8.20	8.39
1494	NYSE	FL	Thu, Mar 5, 2009	8.28	8.97	8.11	8.19
1493	NYSE	FL	Wed, Mar 4, 2009	8.06	8.51	7.94	8.29
1492	NYSE	FL	Tue, Mar 3, 2009	8.38	8.45	7.75	7.83
1491	NYSE	FL	Mon, Mar 2, 2009	8.21	8.50	8.12	8.19
1490	NYSE	FL	Fri, Feb 27, 2009	7.80	8.45	7.70	8.31
1489	NYSE	FL	Thu, Feb 26, 2009	8.22	8.30	7.91	7.93
1488	NYSE	FL	Wed, Feb 25, 2009	8.12	8.36	7.87	8.10
1487	NYSE	FL	Tue, Feb 24, 2009	7.46	8.23	7.44	8.15
1486	NYSE	FL	Mon, Feb 23, 2009	7.50	7.66	7.28	7.41
1485	NYSE	FL	Fri, Feb 20, 2009	7.31	7.42	7.09	7.32
1484	NYSE	FL	Thu, Feb 19, 2009	7.44	7.63	7.32	7.35
1483	NYSE	FL	Wed, Feb 18, 2009	7.62	7.97	7.37	7.47
1482	NYSE	FL	Tue, Feb 17, 2009	7.40	7.70	7.10	7.56
1481	NYSE	FL	Fri, Feb 13, 2009	7.67	7.91	7.53	7.54
1480	NYSE	FL	Thu, Feb 12, 2009	7.74	7.74	7.40	7.69
1479	NYSE	FL	Wed, Feb 11, 2009	7.78	8.00	7.61	7.75
1478	NYSE	FL	Tue, Feb 10, 2009	8.06	8.20	7.62	7.72
1477	NYSE	FL	Mon, Feb 9, 2009	8.43	8.43	8.09	8.15
1476	NYSE	FL	Fri, Feb 6, 2009	7.90	8.41	7.86	8.28
1475	NYSE	FL	Thu, Feb 5, 2009	7.45	7.94	7.40	7.90
1474	NYSE	FL	Wed, Feb 4, 2009	7.68	7.73	7.40	7.45
1473	NYSE	FL	Tue, Feb 3, 2009	7.33	7.72	7.09	7.64
1472	NYSE	FL	Mon, Feb 2, 2009	7.25	7.46	7.14	7.28
1471	NYSE	FL	Fri, Jan 30, 2009	7.68	7.75	7.27	7.36
1470	NYSE	FL	Thu, Jan 29, 2009	8.03	8.05	7.57	7.62
1469	NYSE	FL	Wed, Jan 28, 2009	7.89	8.21	7.80	8.08
1468	NYSE	FL	Tue, Jan 27, 2009	7.75	7.98	7.67	7.78
1467	NYSE	FL	Mon, Jan 26, 2009	7.55	7.83	7.46	7.69
1466	NYSE	FL	Fri, Jan 23, 2009	7.30	7.63	7.25	7.52
1465	NYSE	FL	Thu, Jan 22, 2009	7.41	7.70	7.25	7.49
1464	NYSE	FL	Wed, Jan 21, 2009	7.39	7.61	7.18	7.57
1463	NYSE	FL	Tue, Jan 20, 2009	7.71	7.79	7.15	7.29
1462	NYSE	FL	Fri, Jan 16, 2009	7.55	7.83	7.46	7.74
1461	NYSE	FL	Thu, Jan 15, 2009	7.35	7.75	7.10	7.51
1460	NYSE	FL	Wed, Jan 14, 2009	7.82	7.82	7.36	7.52
1459	NYSE	FL	Tue, Jan 13, 2009	7.80	8.03	7.60	7.98
1458	NYSE	FL	Mon, Jan 12, 2009	7.76	8.12	7.61	7.77
1457	NYSE	FL	Fri, Jan 9, 2009	8.09	8.46	7.92	7.95
1456	NYSE	FL	Thu, Jan 8, 2009	8.48	8.49	7.95	8.26
1455	NYSE	FL	Wed, Jan 7, 2009	8.19	8.52	7.91	8.48
1454	NYSE	FL	Tue, Jan 6, 2009	8.29	8.81	8.22	8.29
1453	NYSE	FL	Mon, Jan 5, 2009	8.08	8.36	7.89	8.21
1452	NYSE	FL	Fri, Jan 2, 2009	7.43	8.24	7.35	8.17
1451	NYSE	FL	Wed, Dec 31, 2008	7.43	7.68	7.34	7.34
1450	NYSE	FL	Tue, Dec 30, 2008	7.49	7.59	7.31	7.57
1449	NYSE	FL	Mon, Dec 29, 2008	7.72	7.72	7.30	7.39
1448	NYSE	FL	Fri, Dec 26, 2008	7.51	7.74	7.40	7.71
1447	NYSE	FL	Wed, Dec 24, 2008	7.46	7.54	7.40	7.47
1446	NYSE	FL	Tue, Dec 23, 2008	7.63	7.63	7.23	7.44
1445	NYSE	FL	Mon, Dec 22, 2008	7.81	7.88	7.30	7.42
1444	NYSE	FL	Fri, Dec 19, 2008	8.60	8.60	7.67	7.80
1443	NYSE	FL	Thu, Dec 18, 2008	8.09	8.24	7.80	7.97
1442	NYSE	FL	Wed, Dec 17, 2008	7.38	8.20	7.22	8.02
1441	NYSE	FL	Tue, Dec 16, 2008	7.25	7.54	7.10	7.49
1440	NYSE	FL	Mon, Dec 15, 2008	7.41	7.42	6.85	7.02
1439	NYSE	FL	Fri, Dec 12, 2008	6.76	7.28	6.43	7.23
1438	NYSE	FL	Thu, Dec 11, 2008	6.75	7.25	6.58	6.77
1437	NYSE	FL	Wed, Dec 10, 2008	7.22	7.29	6.63	6.83
1436	NYSE	FL	Tue, Dec 9, 2008	7.56	7.82	7.14	7.18
1435	NYSE	FL	Mon, Dec 8, 2008	7.87	7.99	7.53	7.74
1434	NYSE	FL	Fri, Dec 5, 2008	6.70	7.75	6.50	7.72
1433	NYSE	FL	Thu, Dec 4, 2008	6.83	7.40	6.54	6.79
1432	NYSE	FL	Wed, Dec 3, 2008	6.20	7.00	6.16	6.91
1431	NYSE	FL	Tue, Dec 2, 2008	6.16	6.34	5.89	6.33
1430	NYSE	FL	Mon, Dec 1, 2008	6.39	6.62	6.02	6.07
1429	NYSE	FL	Fri, Nov 28, 2008	6.84	6.84	6.52	6.73
1428	NYSE	FL	Wed, Nov 26, 2008	6.10	6.93	5.97	6.86
1427	NYSE	FL	Tue, Nov 25, 2008	5.82	6.30	5.65	6.28
1426	NYSE	FL	Mon, Nov 24, 2008	5.69	5.87	5.00	5.65
1425	NYSE	FL	Fri, Nov 21, 2008	5.73	5.77	3.65	5.49
1424	NYSE	FL	Thu, Nov 20, 2008	7.78	8.24	6.69	7.63
1423	NYSE	FL	Wed, Nov 19, 2008	9.88	9.99	7.92	8.08
1422	NYSE	FL	Tue, Nov 18, 2008	10.12	10.48	9.48	9.84
1421	NYSE	FL	Mon, Nov 17, 2008	11.09	11.25	10.05	10.10
1420	NYSE	FL	Fri, Nov 14, 2008	11.76	12.14	11.19	11.22
1419	NYSE	FL	Thu, Nov 13, 2008	11.57	11.96	10.69	11.89
1418	NYSE	FL	Wed, Nov 12, 2008	11.97	12.06	11.43	11.50
1417	NYSE	FL	Tue, Nov 11, 2008	12.46	12.55	12.02	12.14
1416	NYSE	FL	Mon, Nov 10, 2008	13.17	13.54	12.41	12.61
1415	NYSE	FL	Fri, Nov 7, 2008	13.50	13.68	12.59	12.93
1414	NYSE	FL	Thu, Nov 6, 2008	13.74	14.24	13.27	13.36
1413	NYSE	FL	Wed, Nov 5, 2008	14.79	14.79	13.63	13.68
1412	NYSE	FL	Tue, Nov 4, 2008	14.40	14.79	13.89	14.71
1411	NYSE	FL	Mon, Nov 3, 2008	14.50	14.71	13.96	14.13
1410	NYSE	FL	Fri, Oct 31, 2008	13.85	14.73	13.68	14.62
1409	NYSE	FL	Thu, Oct 30, 2008	14.00	14.39	13.39	13.81
1408	NYSE	FL	Wed, Oct 29, 2008	13.27	14.39	12.96	13.62
1407	NYSE	FL	Tue, Oct 28, 2008	12.10	13.23	11.68	13.22
1406	NYSE	FL	Mon, Oct 27, 2008	11.40	12.50	11.40	11.84
1405	NYSE	FL	Fri, Oct 24, 2008	10.67	11.99	10.12	11.63
1404	NYSE	FL	Thu, Oct 23, 2008	12.21	12.42	11.31	11.76
1403	NYSE	FL	Wed, Oct 22, 2008	12.59	12.77	11.72	12.16
1402	NYSE	FL	Tue, Oct 21, 2008	13.00	13.55	12.80	12.84
1401	NYSE	FL	Mon, Oct 20, 2008	12.94	13.27	12.73	13.23
1400	NYSE	FL	Fri, Oct 17, 2008	12.22	13.24	12.05	12.76
1399	NYSE	FL	Thu, Oct 16, 2008	12.18	12.73	11.42	12.62
1398	NYSE	FL	Wed, Oct 15, 2008	13.35	13.45	12.13	12.13
1397	NYSE	FL	Tue, Oct 14, 2008	14.89	16.52	13.20	13.59
1396	NYSE	FL	Mon, Oct 13, 2008	13.74	14.23	13.12	14.23
1395	NYSE	FL	Fri, Oct 10, 2008	12.65	13.56	11.94	12.95
1394	NYSE	FL	Thu, Oct 9, 2008	14.24	14.84	13.21	13.26
1393	NYSE	FL	Wed, Oct 8, 2008	13.33	14.56	13.00	14.07
1392	NYSE	FL	Tue, Oct 7, 2008	14.83	14.90	13.73	13.73
1391	NYSE	FL	Mon, Oct 6, 2008	14.33	14.60	13.60	14.60
1390	NYSE	FL	Fri, Oct 3, 2008	15.23	15.48	14.42	14.43
1389	NYSE	FL	Thu, Oct 2, 2008	16.15	16.39	15.23	15.27
1388	NYSE	FL	Wed, Oct 1, 2008	16.00	16.36	15.69	16.15
1387	NYSE	FL	Tue, Sep 30, 2008	15.95	16.97	15.66	16.16
1386	NYSE	FL	Mon, Sep 29, 2008	16.90	17.03	15.92	16.00
1385	NYSE	FL	Fri, Sep 26, 2008	17.30	17.47	16.61	16.99
1384	NYSE	FL	Thu, Sep 25, 2008	17.56	18.19	17.18	17.59
1383	NYSE	FL	Wed, Sep 24, 2008	16.62	18.10	16.61	17.28
1382	NYSE	FL	Tue, Sep 23, 2008	16.65	16.85	16.27	16.50
1381	NYSE	FL	Mon, Sep 22, 2008	16.55	16.88	16.22	16.56
1380	NYSE	FL	Fri, Sep 19, 2008	17.25	17.94	16.53	16.64
1379	NYSE	FL	Thu, Sep 18, 2008	16.21	17.20	15.34	16.93
1378	NYSE	FL	Wed, Sep 17, 2008	16.89	17.19	15.82	16.00
1377	NYSE	FL	Tue, Sep 16, 2008	16.68	17.21	16.56	17.19
1376	NYSE	FL	Mon, Sep 15, 2008	16.72	17.46	15.55	17.04
1375	NYSE	FL	Fri, Sep 12, 2008	17.69	17.69	17.00	17.41
1374	NYSE	FL	Thu, Sep 11, 2008	17.34	18.02	17.29	17.89
1373	NYSE	FL	Wed, Sep 10, 2008	17.67	17.81	17.06	17.65
1372	NYSE	FL	Tue, Sep 9, 2008	17.63	18.08	17.31	17.55
1371	NYSE	FL	Mon, Sep 8, 2008	17.24	17.84	16.85	17.53
1370	NYSE	FL	Fri, Sep 5, 2008	17.11	17.25	16.39	16.75
1369	NYSE	FL	Thu, Sep 4, 2008	17.10	17.71	16.84	17.32
1368	NYSE	FL	Wed, Sep 3, 2008	16.28	17.39	16.28	17.28
1367	NYSE	FL	Tue, Sep 2, 2008	16.55	16.88	16.15	16.30
1366	NYSE	FL	Fri, Aug 29, 2008	16.20	16.45	16.09	16.29
1365	NYSE	FL	Thu, Aug 28, 2008	16.35	16.43	15.89	16.34
1364	NYSE	FL	Wed, Aug 27, 2008	15.93	16.33	15.69	16.22
1363	NYSE	FL	Tue, Aug 26, 2008	15.76	16.04	15.44	15.92
1362	NYSE	FL	Mon, Aug 25, 2008	15.97	15.99	15.46	15.77
1361	NYSE	FL	Fri, Aug 22, 2008	16.40	16.50	14.93	16.04
1360	NYSE	FL	Thu, Aug 21, 2008	14.70	15.41	14.57	15.28
1359	NYSE	FL	Wed, Aug 20, 2008	14.87	15.25	14.50	14.98
1358	NYSE	FL	Tue, Aug 19, 2008	14.86	14.90	14.64	14.79
1357	NYSE	FL	Mon, Aug 18, 2008	14.92	15.10	14.59	14.95
1356	NYSE	FL	Fri, Aug 15, 2008	15.29	15.29	14.22	14.89
1355	NYSE	FL	Thu, Aug 14, 2008	13.95	14.91	13.92	14.45
1354	NYSE	FL	Wed, Aug 13, 2008	14.76	14.89	14.02	14.19
1353	NYSE	FL	Tue, Aug 12, 2008	15.00	15.48	14.75	14.88
1352	NYSE	FL	Mon, Aug 11, 2008	15.50	16.42	15.17	15.43
1351	NYSE	FL	Fri, Aug 8, 2008	14.44	15.54	14.44	15.49
1350	NYSE	FL	Thu, Aug 7, 2008	15.02	15.02	14.26	14.48
1349	NYSE	FL	Wed, Aug 6, 2008	15.47	15.47	15.00	15.16
1348	NYSE	FL	Tue, Aug 5, 2008	15.40	15.92	15.28	15.49
1347	NYSE	FL	Mon, Aug 4, 2008	15.13	15.47	14.94	15.25
1346	NYSE	FL	Fri, Aug 1, 2008	15.13	15.33	14.50	15.10
1345	NYSE	FL	Thu, Jul 31, 2008	14.90	15.43	14.57	15.06
1344	NYSE	FL	Wed, Jul 30, 2008	14.50	15.10	14.39	15.10
1343	NYSE	FL	Tue, Jul 29, 2008	13.93	14.42	13.84	14.37
1342	NYSE	FL	Mon, Jul 28, 2008	14.28	14.67	13.73	13.81
1341	NYSE	FL	Fri, Jul 25, 2008	14.26	14.73	14.10	14.29
1340	NYSE	FL	Thu, Jul 24, 2008	14.53	14.91	14.00	14.09
1339	NYSE	FL	Wed, Jul 23, 2008	14.21	15.19	14.00	14.49
1338	NYSE	FL	Tue, Jul 22, 2008	13.51	14.32	13.23	14.23
1337	NYSE	FL	Mon, Jul 21, 2008	13.40	13.73	13.40	13.58
1336	NYSE	FL	Fri, Jul 18, 2008	13.29	13.54	12.60	13.35
1335	NYSE	FL	Thu, Jul 17, 2008	12.72	13.50	12.33	13.26
1334	NYSE	FL	Wed, Jul 16, 2008	11.95	12.75	11.67	12.67
1333	NYSE	FL	Tue, Jul 15, 2008	11.88	12.11	11.40	12.00
1332	NYSE	FL	Mon, Jul 14, 2008	12.02	12.33	11.72	11.72
1331	NYSE	FL	Fri, Jul 11, 2008	12.17	12.24	11.77	12.02
1330	NYSE	FL	Thu, Jul 10, 2008	13.20	13.25	12.17	12.29
1329	NYSE	FL	Wed, Jul 9, 2008	13.30	13.43	12.96	13.22
1328	NYSE	FL	Tue, Jul 8, 2008	12.89	13.34	12.74	13.30
1327	NYSE	FL	Mon, Jul 7, 2008	12.78	13.05	12.61	12.93
1326	NYSE	FL	Thu, Jul 3, 2008	12.87	13.00	12.42	12.67
1325	NYSE	FL	Wed, Jul 2, 2008	12.60	13.38	12.60	12.77
1324	NYSE	FL	Tue, Jul 1, 2008	12.22	12.56	11.93	12.48
1323	NYSE	FL	Mon, Jun 30, 2008	12.73	12.98	12.15	12.45
1322	NYSE	FL	Fri, Jun 27, 2008	12.61	13.03	12.32	12.72
1321	NYSE	FL	Thu, Jun 26, 2008	12.85	12.96	12.38	12.52
1320	NYSE	FL	Wed, Jun 25, 2008	12.71	13.51	12.69	13.05
1319	NYSE	FL	Tue, Jun 24, 2008	12.82	13.00	12.43	12.62
1318	NYSE	FL	Mon, Jun 23, 2008	13.36	13.36	12.83	12.85
1317	NYSE	FL	Fri, Jun 20, 2008	13.40	13.40	12.83	13.28
1316	NYSE	FL	Thu, Jun 19, 2008	13.36	13.67	13.32	13.62
1315	NYSE	FL	Wed, Jun 18, 2008	13.90	14.11	13.20	13.39
1314	NYSE	FL	Tue, Jun 17, 2008	13.88	14.07	13.80	13.96
1313	NYSE	FL	Mon, Jun 16, 2008	13.71	14.00	13.58	13.95
1312	NYSE	FL	Fri, Jun 13, 2008	13.56	13.89	13.52	13.84
1311	NYSE	FL	Thu, Jun 12, 2008	13.31	14.11	13.24	13.44
1310	NYSE	FL	Wed, Jun 11, 2008	13.52	13.71	13.13	13.16
1309	NYSE	FL	Tue, Jun 10, 2008	13.32	13.71	13.32	13.60
1308	NYSE	FL	Mon, Jun 9, 2008	13.92	14.06	13.43	13.56
1307	NYSE	FL	Fri, Jun 6, 2008	14.60	14.60	13.74	13.97
1306	NYSE	FL	Thu, Jun 5, 2008	14.75	15.08	14.63	14.70
1305	NYSE	FL	Wed, Jun 4, 2008	14.44	14.86	14.31	14.72
1304	NYSE	FL	Tue, Jun 3, 2008	14.38	14.61	14.30	14.43
1303	NYSE	FL	Mon, Jun 2, 2008	14.59	14.64	14.26	14.37
1302	NYSE	FL	Fri, May 30, 2008	14.93	15.00	14.42	14.61
1301	NYSE	FL	Thu, May 29, 2008	14.50	14.95	14.39	14.82
1300	NYSE	FL	Wed, May 28, 2008	13.88	14.88	13.88	14.50
1299	NYSE	FL	Tue, May 27, 2008	13.54	14.19	13.53	13.86
1298	NYSE	FL	Fri, May 23, 2008	12.81	13.71	12.81	13.54
1297	NYSE	FL	Thu, May 22, 2008	12.47	12.65	11.84	12.08
1296	NYSE	FL	Wed, May 21, 2008	12.63	12.73	12.16	12.26
1295	NYSE	FL	Tue, May 20, 2008	12.62	12.70	12.41	12.59
1294	NYSE	FL	Mon, May 19, 2008	13.03	13.08	12.63	12.69
1293	NYSE	FL	Fri, May 16, 2008	13.26	13.26	12.79	13.00
1292	NYSE	FL	Thu, May 15, 2008	12.82	13.30	12.62	13.17
1291	NYSE	FL	Wed, May 14, 2008	12.95	13.04	12.76	12.86
1290	NYSE	FL	Tue, May 13, 2008	13.14	13.26	12.97	13.00
1289	NYSE	FL	Mon, May 12, 2008	12.70	13.21	12.70	13.16
1288	NYSE	FL	Fri, May 9, 2008	12.39	12.71	12.39	12.66
1287	NYSE	FL	Thu, May 8, 2008	12.87	12.96	12.35	12.51
1286	NYSE	FL	Wed, May 7, 2008	12.99	13.25	12.73	12.79
1285	NYSE	FL	Tue, May 6, 2008	12.90	13.12	12.67	13.00
1284	NYSE	FL	Mon, May 5, 2008	13.21	13.30	12.88	12.94
1283	NYSE	FL	Fri, May 2, 2008	13.05	13.30	12.83	13.21
1282	NYSE	FL	Thu, May 1, 2008	12.66	13.25	12.45	12.96
1281	NYSE	FL	Wed, Apr 30, 2008	12.65	13.25	12.42	12.65
1280	NYSE	FL	Tue, Apr 29, 2008	12.26	12.65	12.17	12.65
1279	NYSE	FL	Mon, Apr 28, 2008	12.14	12.40	11.73	12.24
1278	NYSE	FL	Fri, Apr 25, 2008	12.06	12.18	11.64	12.08
1277	NYSE	FL	Thu, Apr 24, 2008	11.80	12.12	11.80	11.99
1276	NYSE	FL	Wed, Apr 23, 2008	11.64	11.97	11.52	11.80
1275	NYSE	FL	Tue, Apr 22, 2008	11.84	11.84	11.34	11.60
1274	NYSE	FL	Mon, Apr 21, 2008	11.58	11.89	11.49	11.87
1273	NYSE	FL	Fri, Apr 18, 2008	11.65	11.84	11.29	11.61
1272	NYSE	FL	Thu, Apr 17, 2008	11.50	11.65	11.32	11.50
1271	NYSE	FL	Wed, Apr 16, 2008	11.24	11.52	10.96	11.52
1270	NYSE	FL	Tue, Apr 15, 2008	11.19	11.29	11.03	11.18
1269	NYSE	FL	Mon, Apr 14, 2008	11.28	11.48	11.15	11.17
1268	NYSE	FL	Fri, Apr 11, 2008	11.25	11.45	11.18	11.26
1267	NYSE	FL	Thu, Apr 10, 2008	11.16	11.61	11.16	11.42
1266	NYSE	FL	Wed, Apr 9, 2008	11.62	11.75	11.09	11.15
1265	NYSE	FL	Tue, Apr 8, 2008	12.04	12.07	11.59	11.65
1264	NYSE	FL	Mon, Apr 7, 2008	12.21	12.26	12.02	12.10
1263	NYSE	FL	Fri, Apr 4, 2008	12.20	12.35	11.88	12.08
1262	NYSE	FL	Thu, Apr 3, 2008	12.11	12.21	11.93	12.14
1261	NYSE	FL	Wed, Apr 2, 2008	12.39	12.54	12.09	12.22
1260	NYSE	FL	Tue, Apr 1, 2008	11.93	12.40	11.35	12.25
1259	NYSE	FL	Mon, Mar 31, 2008	11.35	11.78	11.27	11.77
1258	NYSE	FL	Fri, Mar 28, 2008	11.51	11.58	10.91	11.22
1257	NYSE	FL	Thu, Mar 27, 2008	11.65	11.92	11.51	11.57
1256	NYSE	FL	Wed, Mar 26, 2008	11.99	11.99	11.57	11.66
1255	NYSE	FL	Tue, Mar 25, 2008	12.21	12.26	11.89	12.02
1254	NYSE	FL	Mon, Mar 24, 2008	11.72	12.45	11.57	12.18
1253	NYSE	FL	Thu, Mar 20, 2008	10.98	11.62	10.95	11.53
1252	NYSE	FL	Wed, Mar 19, 2008	11.15	11.35	11.00	11.00
1251	NYSE	FL	Tue, Mar 18, 2008	10.82	11.39	10.73	11.07
1250	NYSE	FL	Mon, Mar 17, 2008	10.87	11.12	10.39	10.61
1249	NYSE	FL	Fri, Mar 14, 2008	11.19	11.30	10.66	11.16
1248	NYSE	FL	Thu, Mar 13, 2008	11.19	11.19	10.51	11.03
1247	NYSE	FL	Wed, Mar 12, 2008	11.13	11.81	11.11	11.22
1246	NYSE	FL	Tue, Mar 11, 2008	11.47	12.04	10.77	11.24
1245	NYSE	FL	Mon, Mar 10, 2008	11.24	11.55	11.08	11.15
1244	NYSE	FL	Fri, Mar 7, 2008	11.53	11.62	11.07	11.24
1243	NYSE	FL	Thu, Mar 6, 2008	12.12	12.21	11.58	11.61
1242	NYSE	FL	Wed, Mar 5, 2008	12.42	12.81	12.16	12.23
1241	NYSE	FL	Tue, Mar 4, 2008	12.12	12.52	12.06	12.38
1240	NYSE	FL	Mon, Mar 3, 2008	12.29	12.29	11.96	12.24
1239	NYSE	FL	Fri, Feb 29, 2008	12.72	12.77	12.24	12.30
1238	NYSE	FL	Thu, Feb 28, 2008	13.14	13.20	12.59	12.84
1237	NYSE	FL	Wed, Feb 27, 2008	13.16	13.62	13.14	13.29
1236	NYSE	FL	Tue, Feb 26, 2008	13.03	13.38	13.03	13.24
1235	NYSE	FL	Mon, Feb 25, 2008	12.76	13.18	12.45	13.09
1234	NYSE	FL	Fri, Feb 22, 2008	12.65	12.86	12.41	12.74
1233	NYSE	FL	Thu, Feb 21, 2008	12.41	12.88	12.32	12.61
1232	NYSE	FL	Wed, Feb 20, 2008	12.34	12.66	12.28	12.56
1231	NYSE	FL	Tue, Feb 19, 2008	12.73	12.80	12.41	12.45
1230	NYSE	FL	Fri, Feb 15, 2008	12.73	12.73	12.40	12.59
1229	NYSE	FL	Thu, Feb 14, 2008	13.28	13.32	12.54	12.65
1228	NYSE	FL	Wed, Feb 13, 2008	13.61	13.62	13.10	13.28
1227	NYSE	FL	Tue, Feb 12, 2008	13.48	13.65	13.32	13.42
1226	NYSE	FL	Mon, Feb 11, 2008	13.31	13.58	13.05	13.44
1225	NYSE	FL	Fri, Feb 8, 2008	13.20	13.62	12.96	13.27
1224	NYSE	FL	Thu, Feb 7, 2008	12.82	13.64	12.82	13.31
1223	NYSE	FL	Wed, Feb 6, 2008	13.39	13.68	12.78	12.92
1222	NYSE	FL	Tue, Feb 5, 2008	13.20	13.74	12.94	13.29
1221	NYSE	FL	Mon, Feb 4, 2008	13.90	13.90	13.32	13.50
1220	NYSE	FL	Fri, Feb 1, 2008	13.69	13.96	13.54	13.94
1219	NYSE	FL	Thu, Jan 31, 2008	13.03	13.96	12.93	13.69
1218	NYSE	FL	Wed, Jan 30, 2008	13.07	13.68	12.93	13.22
1217	NYSE	FL	Tue, Jan 29, 2008	12.87	13.14	12.42	13.11
1216	NYSE	FL	Mon, Jan 28, 2008	12.39	12.83	12.10	12.82
1215	NYSE	FL	Fri, Jan 25, 2008	12.35	12.53	12.19	12.42
1214	NYSE	FL	Thu, Jan 24, 2008	12.33	12.66	12.20	12.41
1213	NYSE	FL	Wed, Jan 23, 2008	11.35	12.41	11.15	12.28
1212	NYSE	FL	Tue, Jan 22, 2008	10.64	11.74	10.56	11.71
1211	NYSE	FL	Fri, Jan 18, 2008	10.90	11.24	10.79	11.01
1210	NYSE	FL	Thu, Jan 17, 2008	10.67	11.04	10.48	10.85
1209	NYSE	FL	Wed, Jan 16, 2008	9.78	10.75	9.68	10.65
1208	NYSE	FL	Tue, Jan 15, 2008	10.31	10.45	9.05	9.84
1207	NYSE	FL	Mon, Jan 14, 2008	11.24	11.45	11.11	11.28
1206	NYSE	FL	Fri, Jan 11, 2008	11.79	11.79	11.19	11.21
1205	NYSE	FL	Thu, Jan 10, 2008	11.55	12.06	11.42	11.84
1204	NYSE	FL	Wed, Jan 9, 2008	11.73	11.82	11.08	11.61
1203	NYSE	FL	Tue, Jan 8, 2008	12.38	12.49	11.81	11.84
1202	NYSE	FL	Mon, Jan 7, 2008	12.11	12.88	11.77	12.38
1201	NYSE	FL	Fri, Jan 4, 2008	12.52	12.52	12.01	12.10
1200	NYSE	FL	Thu, Jan 3, 2008	13.61	13.73	12.61	12.66
1199	NYSE	FL	Wed, Jan 2, 2008	13.58	14.00	13.48	13.55
1198	NYSE	FL	Mon, Dec 31, 2007	13.29	13.95	13.22	13.66
1197	NYSE	FL	Fri, Dec 28, 2007	13.31	13.43	13.05	13.24
1196	NYSE	FL	Thu, Dec 27, 2007	13.47	13.87	13.37	13.43
1195	NYSE	FL	Wed, Dec 26, 2007	13.60	13.60	13.04	13.57
1194	NYSE	FL	Mon, Dec 24, 2007	13.44	13.73	13.44	13.69
1193	NYSE	FL	Fri, Dec 21, 2007	13.27	13.51	13.27	13.44
1192	NYSE	FL	Thu, Dec 20, 2007	13.34	13.42	12.96	13.20
1191	NYSE	FL	Wed, Dec 19, 2007	13.92	13.99	13.23	13.24
1190	NYSE	FL	Tue, Dec 18, 2007	13.39	14.05	13.31	13.92
1189	NYSE	FL	Mon, Dec 17, 2007	13.44	13.48	13.18	13.35
1188	NYSE	FL	Fri, Dec 14, 2007	13.60	13.78	13.40	13.54
1187	NYSE	FL	Thu, Dec 13, 2007	13.95	14.02	13.55	13.72
1186	NYSE	FL	Wed, Dec 12, 2007	14.36	14.63	13.68	13.97
1185	NYSE	FL	Tue, Dec 11, 2007	14.68	14.76	13.97	14.02
1184	NYSE	FL	Mon, Dec 10, 2007	14.29	15.09	14.29	14.62
1183	NYSE	FL	Fri, Dec 7, 2007	13.93	14.26	13.90	14.04
1182	NYSE	FL	Thu, Dec 6, 2007	13.58	13.96	13.41	13.86
1181	NYSE	FL	Wed, Dec 5, 2007	13.54	13.77	13.14	13.64
1180	NYSE	FL	Tue, Dec 4, 2007	13.22	13.56	13.00	13.40
1179	NYSE	FL	Mon, Dec 3, 2007	13.14	13.42	13.00	13.18
1178	NYSE	FL	Fri, Nov 30, 2007	12.75	13.21	12.64	13.05
1177	NYSE	FL	Thu, Nov 29, 2007	12.65	12.92	12.49	12.55
1176	NYSE	FL	Wed, Nov 28, 2007	12.39	13.08	12.32	12.73
1175	NYSE	FL	Tue, Nov 27, 2007	12.83	13.15	12.00	12.32
1174	NYSE	FL	Mon, Nov 26, 2007	12.80	13.06	12.64	12.79
1173	NYSE	FL	Fri, Nov 23, 2007	13.00	13.05	12.54	12.76
1172	NYSE	FL	Wed, Nov 21, 2007	12.27	13.14	11.78	12.82
1171	NYSE	FL	Tue, Nov 20, 2007	12.99	13.16	12.32	12.59
1170	NYSE	FL	Mon, Nov 19, 2007	14.00	14.00	12.87	12.89
1169	NYSE	FL	Fri, Nov 16, 2007	14.18	14.27	13.87	14.13
1168	NYSE	FL	Thu, Nov 15, 2007	14.25	14.44	14.02	14.11
1167	NYSE	FL	Wed, Nov 14, 2007	15.14	15.14	14.30	14.30
1166	NYSE	FL	Tue, Nov 13, 2007	14.27	15.11	14.27	15.04
1165	NYSE	FL	Mon, Nov 12, 2007	13.92	14.54	13.81	14.20
1164	NYSE	FL	Fri, Nov 9, 2007	13.82	14.15	13.57	13.87
1163	NYSE	FL	Thu, Nov 8, 2007	13.23	13.96	13.14	13.88
1162	NYSE	FL	Wed, Nov 7, 2007	13.33	13.51	13.02	13.21
1161	NYSE	FL	Tue, Nov 6, 2007	13.97	13.97	13.49	13.67
1160	NYSE	FL	Mon, Nov 5, 2007	14.04	14.19	13.89	13.98
1159	NYSE	FL	Fri, Nov 2, 2007	14.65	14.77	14.13	14.35
1158	NYSE	FL	Thu, Nov 1, 2007	14.69	15.08	14.52	14.62
1157	NYSE	FL	Wed, Oct 31, 2007	14.85	15.00	14.66	14.89
1156	NYSE	FL	Tue, Oct 30, 2007	14.62	14.90	14.52	14.75
1155	NYSE	FL	Mon, Oct 29, 2007	14.30	14.68	14.24	14.63
1154	NYSE	FL	Fri, Oct 26, 2007	14.31	14.34	14.02	14.21
1153	NYSE	FL	Thu, Oct 25, 2007	14.39	14.54	14.14	14.26
1152	NYSE	FL	Wed, Oct 24, 2007	14.10	14.42	13.95	14.36
1151	NYSE	FL	Tue, Oct 23, 2007	14.27	14.34	13.97	14.19
1150	NYSE	FL	Mon, Oct 22, 2007	14.00	14.41	13.70	14.19
1149	NYSE	FL	Fri, Oct 19, 2007	14.48	14.58	13.98	14.05
1148	NYSE	FL	Thu, Oct 18, 2007	14.70	14.72	14.26	14.48
1147	NYSE	FL	Wed, Oct 17, 2007	15.00	15.03	14.61	14.73
1146	NYSE	FL	Tue, Oct 16, 2007	15.26	15.42	14.83	15.00
1145	NYSE	FL	Mon, Oct 15, 2007	15.57	15.61	15.11	15.27
1144	NYSE	FL	Fri, Oct 12, 2007	15.65	15.70	15.50	15.54
1143	NYSE	FL	Thu, Oct 11, 2007	15.33	15.74	15.25	15.61
1142	NYSE	FL	Wed, Oct 10, 2007	15.20	15.39	15.14	15.17
1141	NYSE	FL	Tue, Oct 9, 2007	15.14	15.39	15.00	15.21
1140	NYSE	FL	Mon, Oct 8, 2007	15.41	15.47	15.08	15.15
1139	NYSE	FL	Fri, Oct 5, 2007	15.27	15.58	15.23	15.49
1138	NYSE	FL	Thu, Oct 4, 2007	15.58	15.68	15.09	15.10
1137	NYSE	FL	Wed, Oct 3, 2007	15.52	15.92	15.37	15.55
1136	NYSE	FL	Tue, Oct 2, 2007	15.25	15.40	15.12	15.33
1135	NYSE	FL	Mon, Oct 1, 2007	15.30	15.55	15.12	15.23
1134	NYSE	FL	Fri, Sep 28, 2007	15.40	15.46	15.30	15.33
1133	NYSE	FL	Thu, Sep 27, 2007	15.46	15.50	15.30	15.42
1132	NYSE	FL	Wed, Sep 26, 2007	15.70	15.77	15.28	15.42
1131	NYSE	FL	Tue, Sep 25, 2007	15.83	15.93	15.55	15.60
1130	NYSE	FL	Mon, Sep 24, 2007	16.32	16.37	15.73	15.89
1129	NYSE	FL	Fri, Sep 21, 2007	16.74	17.60	16.32	16.34
1128	NYSE	FL	Thu, Sep 20, 2007	16.71	16.79	16.48	16.64
1127	NYSE	FL	Wed, Sep 19, 2007	16.93	17.06	16.64	16.76
1126	NYSE	FL	Tue, Sep 18, 2007	16.37	16.92	16.30	16.80
1125	NYSE	FL	Mon, Sep 17, 2007	16.25	16.40	16.00	16.23
1124	NYSE	FL	Fri, Sep 14, 2007	16.38	16.58	16.20	16.31
1123	NYSE	FL	Thu, Sep 13, 2007	16.34	16.71	16.09	16.49
1122	NYSE	FL	Wed, Sep 12, 2007	16.21	16.28	16.09	16.18
1121	NYSE	FL	Tue, Sep 11, 2007	15.99	16.25	15.95	16.22
1120	NYSE	FL	Mon, Sep 10, 2007	16.13	16.28	15.91	15.95
1119	NYSE	FL	Fri, Sep 7, 2007	16.28	16.34	15.99	16.09
1118	NYSE	FL	Thu, Sep 6, 2007	16.57	16.67	16.24	16.45
1117	NYSE	FL	Wed, Sep 5, 2007	16.59	16.68	16.34	16.56
1116	NYSE	FL	Tue, Sep 4, 2007	16.78	16.86	16.64	16.74
1115	NYSE	FL	Fri, Aug 31, 2007	16.72	16.79	16.55	16.71
1114	NYSE	FL	Thu, Aug 30, 2007	16.61	16.77	16.38	16.54
1113	NYSE	FL	Wed, Aug 29, 2007	16.32	16.78	16.20	16.77
1112	NYSE	FL	Tue, Aug 28, 2007	16.64	16.64	16.16	16.20
1111	NYSE	FL	Mon, Aug 27, 2007	16.74	16.85	16.51	16.60
1110	NYSE	FL	Fri, Aug 24, 2007	16.27	17.08	16.27	16.82
1109	NYSE	FL	Thu, Aug 23, 2007	15.68	17.17	15.50	16.70
1108	NYSE	FL	Wed, Aug 22, 2007	15.94	16.03	15.50	15.53
1107	NYSE	FL	Tue, Aug 21, 2007	15.85	15.91	15.51	15.84
1106	NYSE	FL	Mon, Aug 20, 2007	15.38	15.89	15.31	15.78
1105	NYSE	FL	Fri, Aug 17, 2007	15.62	15.66	14.99	15.28
1104	NYSE	FL	Thu, Aug 16, 2007	15.32	15.39	14.63	15.02
1103	NYSE	FL	Wed, Aug 15, 2007	15.86	16.00	15.40	15.54
1102	NYSE	FL	Tue, Aug 14, 2007	16.23	16.23	15.55	15.93
1101	NYSE	FL	Mon, Aug 13, 2007	16.38	16.70	16.09	16.13
1100	NYSE	FL	Fri, Aug 10, 2007	16.29	16.82	15.95	16.21
1099	NYSE	FL	Thu, Aug 9, 2007	15.94	16.92	15.90	16.36
1098	NYSE	FL	Wed, Aug 8, 2007	16.48	17.02	15.87	16.45
1097	NYSE	FL	Tue, Aug 7, 2007	16.89	16.89	16.25	16.42
1096	NYSE	FL	Mon, Aug 6, 2007	17.13	17.18	16.04	16.91
1095	NYSE	FL	Fri, Aug 3, 2007	18.00	18.16	17.00	17.06
1094	NYSE	FL	Thu, Aug 2, 2007	18.28	18.42	17.83	17.99
1093	NYSE	FL	Wed, Aug 1, 2007	18.42	18.49	17.85	18.23
1092	NYSE	FL	Tue, Jul 31, 2007	19.00	19.50	18.54	18.56
1091	NYSE	FL	Mon, Jul 30, 2007	19.00	19.89	18.21	18.80
1090	NYSE	FL	Fri, Jul 27, 2007	19.57	19.92	19.02	19.05
1089	NYSE	FL	Thu, Jul 26, 2007	20.00	21.36	18.94	19.63
1088	NYSE	FL	Wed, Jul 25, 2007	21.20	21.30	20.85	20.87
1087	NYSE	FL	Tue, Jul 24, 2007	21.84	21.90	20.98	21.16
1086	NYSE	FL	Mon, Jul 23, 2007	22.75	22.90	21.71	22.00
1085	NYSE	FL	Fri, Jul 20, 2007	22.67	23.07	22.53	22.62
1084	NYSE	FL	Thu, Jul 19, 2007	22.41	23.60	22.16	22.71
1083	NYSE	FL	Wed, Jul 18, 2007	21.00	21.02	20.71	20.91
1082	NYSE	FL	Tue, Jul 17, 2007	21.37	21.40	21.10	21.19
1081	NYSE	FL	Mon, Jul 16, 2007	21.53	21.60	21.28	21.42
1080	NYSE	FL	Fri, Jul 13, 2007	21.53	21.67	21.26	21.51
1079	NYSE	FL	Thu, Jul 12, 2007	21.50	21.80	21.22	21.48
1078	NYSE	FL	Wed, Jul 11, 2007	21.01	21.24	20.95	21.12
1077	NYSE	FL	Tue, Jul 10, 2007	21.50	21.55	21.00	21.02
1076	NYSE	FL	Mon, Jul 9, 2007	22.23	22.25	21.56	21.59
1075	NYSE	FL	Fri, Jul 6, 2007	21.96	22.26	21.80	22.25
1074	NYSE	FL	Thu, Jul 5, 2007	22.17	22.24	21.86	22.04
1073	NYSE	FL	Tue, Jul 3, 2007	21.92	22.09	21.75	22.07
1072	NYSE	FL	Mon, Jul 2, 2007	21.72	21.90	21.70	21.84
1071	NYSE	FL	Fri, Jun 29, 2007	21.97	22.06	21.67	21.80
1070	NYSE	FL	Thu, Jun 28, 2007	21.32	22.80	21.32	22.05
1069	NYSE	FL	Wed, Jun 27, 2007	21.61	21.98	21.50	21.92
1068	NYSE	FL	Tue, Jun 26, 2007	22.12	22.14	21.63	21.69
1067	NYSE	FL	Mon, Jun 25, 2007	21.78	22.25	21.63	21.98
1066	NYSE	FL	Fri, Jun 22, 2007	21.37	21.78	21.31	21.67
1065	NYSE	FL	Thu, Jun 21, 2007	20.89	21.51	20.78	21.47
1064	NYSE	FL	Wed, Jun 20, 2007	21.21	21.26	20.93	20.93
1063	NYSE	FL	Tue, Jun 19, 2007	21.23	21.25	20.97	21.04
1062	NYSE	FL	Mon, Jun 18, 2007	21.22	21.41	21.12	21.37
1061	NYSE	FL	Fri, Jun 15, 2007	21.19	21.27	21.08	21.14
1060	NYSE	FL	Thu, Jun 14, 2007	21.09	21.22	21.03	21.08
1059	NYSE	FL	Wed, Jun 13, 2007	21.46	21.55	21.04	21.13
1058	NYSE	FL	Tue, Jun 12, 2007	21.62	21.84	21.40	21.44
1057	NYSE	FL	Mon, Jun 11, 2007	21.53	21.93	21.38	21.62
1056	NYSE	FL	Fri, Jun 8, 2007	20.95	21.60	20.95	21.54
1055	NYSE	FL	Thu, Jun 7, 2007	21.48	21.95	21.48	21.54
1054	NYSE	FL	Wed, Jun 6, 2007	21.82	22.02	21.76	21.93
1053	NYSE	FL	Tue, Jun 5, 2007	21.91	22.05	21.85	21.98
1052	NYSE	FL	Mon, Jun 4, 2007	22.12	22.25	22.01	22.05
1051	NYSE	FL	Fri, Jun 1, 2007	21.90	22.20	21.84	22.13
1050	NYSE	FL	Thu, May 31, 2007	21.10	22.08	21.02	21.94
1049	NYSE	FL	Wed, May 30, 2007	20.77	21.10	20.74	21.08
1048	NYSE	FL	Tue, May 29, 2007	21.17	21.33	20.98	21.02
1047	NYSE	FL	Fri, May 25, 2007	21.16	21.47	20.97	21.06
1046	NYSE	FL	Thu, May 24, 2007	21.17	22.21	20.91	21.13
1045	NYSE	FL	Wed, May 23, 2007	22.00	22.29	21.84	22.24
1044	NYSE	FL	Tue, May 22, 2007	22.16	22.31	21.74	22.00
1043	NYSE	FL	Mon, May 21, 2007	22.17	22.25	21.90	22.01
1042	NYSE	FL	Fri, May 18, 2007	21.91	22.13	21.67	22.06
1041	NYSE	FL	Thu, May 17, 2007	21.51	21.99	21.50	21.81
1040	NYSE	FL	Wed, May 16, 2007	21.49	21.62	21.38	21.58
1039	NYSE	FL	Tue, May 15, 2007	21.60	21.70	21.38	21.46
1038	NYSE	FL	Mon, May 14, 2007	21.51	21.64	21.29	21.51
1037	NYSE	FL	Fri, May 11, 2007	20.92	21.77	20.82	21.63
1036	NYSE	FL	Thu, May 10, 2007	23.25	23.72	23.25	23.27
1035	NYSE	FL	Wed, May 9, 2007	23.48	23.83	23.46	23.64
1034	NYSE	FL	Tue, May 8, 2007	23.81	23.92	23.48	23.51
1033	NYSE	FL	Mon, May 7, 2007	23.99	24.15	23.85	23.87
1032	NYSE	FL	Fri, May 4, 2007	24.14	24.37	23.84	24.06
1031	NYSE	FL	Thu, May 3, 2007	24.10	24.32	23.80	24.12
1030	NYSE	FL	Wed, May 2, 2007	24.18	24.40	23.84	23.86
1029	NYSE	FL	Tue, May 1, 2007	23.77	24.20	23.72	24.16
1028	NYSE	FL	Mon, Apr 30, 2007	23.85	23.97	23.73	23.79
1027	NYSE	FL	Fri, Apr 27, 2007	23.60	23.85	23.58	23.72
1026	NYSE	FL	Thu, Apr 26, 2007	23.82	23.96	23.61	23.63
1025	NYSE	FL	Wed, Apr 25, 2007	24.15	24.29	23.75	23.88
1024	NYSE	FL	Tue, Apr 24, 2007	23.87	24.10	23.74	24.04
1023	NYSE	FL	Mon, Apr 23, 2007	24.21	24.31	23.77	23.91
1022	NYSE	FL	Fri, Apr 20, 2007	23.80	24.72	23.78	24.21
1021	NYSE	FL	Thu, Apr 19, 2007	23.82	23.89	23.50	23.62
1020	NYSE	FL	Wed, Apr 18, 2007	23.70	24.06	23.68	23.91
1019	NYSE	FL	Tue, Apr 17, 2007	23.95	24.00	23.69	23.83
1018	NYSE	FL	Mon, Apr 16, 2007	23.93	24.13	23.73	23.89
1017	NYSE	FL	Fri, Apr 13, 2007	23.79	24.14	23.60	23.81
1016	NYSE	FL	Thu, Apr 12, 2007	23.38	23.73	23.04	23.63
1015	NYSE	FL	Wed, Apr 11, 2007	23.72	23.85	23.37	23.38
1014	NYSE	FL	Tue, Apr 10, 2007	23.94	24.19	23.71	23.86
1013	NYSE	FL	Mon, Apr 9, 2007	23.58	24.30	23.42	24.02
1012	NYSE	FL	Thu, Apr 5, 2007	23.75	23.85	23.53	23.57
1011	NYSE	FL	Wed, Apr 4, 2007	23.94	24.00	23.65	23.81
1010	NYSE	FL	Tue, Apr 3, 2007	23.85	24.00	23.77	23.89
1009	NYSE	FL	Mon, Apr 2, 2007	23.55	23.80	23.33	23.70
1008	NYSE	FL	Fri, Mar 30, 2007	23.44	23.64	23.26	23.55
1007	NYSE	FL	Thu, Mar 29, 2007	23.51	23.56	23.25	23.45
1006	NYSE	FL	Wed, Mar 28, 2007	23.59	23.64	23.20	23.40
1005	NYSE	FL	Tue, Mar 27, 2007	23.86	23.88	23.60	23.68
1004	NYSE	FL	Mon, Mar 26, 2007	24.28	24.28	23.70	23.97
1003	NYSE	FL	Fri, Mar 23, 2007	23.54	24.78	23.44	24.17
1002	NYSE	FL	Thu, Mar 22, 2007	23.29	23.54	23.01	23.44
1001	NYSE	FL	Wed, Mar 21, 2007	23.05	23.40	22.79	23.19
1000	NYSE	FL	Tue, Mar 20, 2007	22.67	23.40	22.67	23.06
999	NYSE	FL	Mon, Mar 19, 2007	22.13	22.67	21.88	22.65
998	NYSE	FL	Fri, Mar 16, 2007	21.92	22.17	21.74	22.09
997	NYSE	FL	Thu, Mar 15, 2007	22.08	22.21	21.91	22.00
996	NYSE	FL	Wed, Mar 14, 2007	22.03	22.23	21.61	22.06
995	NYSE	FL	Tue, Mar 13, 2007	21.47	22.53	21.46	21.94
994	NYSE	FL	Mon, Mar 12, 2007	21.67	21.90	21.36	21.57
993	NYSE	FL	Fri, Mar 9, 2007	21.60	21.80	21.47	21.77
992	NYSE	FL	Thu, Mar 8, 2007	22.35	22.45	21.28	21.53
991	NYSE	FL	Wed, Mar 7, 2007	22.34	22.62	22.34	22.53
990	NYSE	FL	Tue, Mar 6, 2007	22.42	22.55	22.30	22.45
989	NYSE	FL	Mon, Mar 5, 2007	22.28	22.56	22.25	22.42
988	NYSE	FL	Fri, Mar 2, 2007	22.66	22.68	22.40	22.47
987	NYSE	FL	Thu, Mar 1, 2007	22.46	22.84	22.45	22.69
986	NYSE	FL	Wed, Feb 28, 2007	22.61	22.91	22.35	22.72
985	NYSE	FL	Tue, Feb 27, 2007	22.61	22.78	22.24	22.61
984	NYSE	FL	Mon, Feb 26, 2007	23.17	23.24	22.78	22.93
983	NYSE	FL	Fri, Feb 23, 2007	23.03	23.20	22.91	23.17
982	NYSE	FL	Thu, Feb 22, 2007	23.29	23.40	22.99	23.10
981	NYSE	FL	Wed, Feb 21, 2007	23.26	23.41	23.23	23.31
980	NYSE	FL	Tue, Feb 20, 2007	23.25	23.47	23.16	23.31
979	NYSE	FL	Fri, Feb 16, 2007	23.09	23.32	23.02	23.23
978	NYSE	FL	Thu, Feb 15, 2007	23.20	23.23	23.00	23.10
977	NYSE	FL	Wed, Feb 14, 2007	23.05	23.39	22.92	23.21
976	NYSE	FL	Tue, Feb 13, 2007	23.00	23.20	22.89	23.08
975	NYSE	FL	Mon, Feb 12, 2007	22.78	23.00	22.76	22.89
974	NYSE	FL	Fri, Feb 9, 2007	23.23	23.30	22.67	22.70
973	NYSE	FL	Thu, Feb 8, 2007	23.20	23.35	22.91	23.21
972	NYSE	FL	Wed, Feb 7, 2007	23.21	23.27	22.94	23.08
971	NYSE	FL	Tue, Feb 6, 2007	22.63	23.21	22.34	23.20
970	NYSE	FL	Mon, Feb 5, 2007	22.68	22.74	22.53	22.70
969	NYSE	FL	Fri, Feb 2, 2007	22.62	23.00	22.62	22.66
968	NYSE	FL	Thu, Feb 1, 2007	22.54	22.75	22.44	22.72
967	NYSE	FL	Wed, Jan 31, 2007	22.19	22.54	22.15	22.44
966	NYSE	FL	Tue, Jan 30, 2007	21.67	22.28	21.63	22.25
965	NYSE	FL	Mon, Jan 29, 2007	21.53	21.73	21.43	21.58
964	NYSE	FL	Fri, Jan 26, 2007	21.55	21.99	21.24	21.52
963	NYSE	FL	Thu, Jan 25, 2007	21.43	21.54	21.34	21.46
962	NYSE	FL	Wed, Jan 24, 2007	21.34	21.60	21.10	21.49
961	NYSE	FL	Tue, Jan 23, 2007	22.00	22.01	21.25	21.27
960	NYSE	FL	Mon, Jan 22, 2007	22.51	22.55	22.01	22.07
959	NYSE	FL	Fri, Jan 19, 2007	22.08	22.60	21.98	22.55
958	NYSE	FL	Thu, Jan 18, 2007	21.82	22.21	21.79	22.12
957	NYSE	FL	Wed, Jan 17, 2007	21.65	21.88	21.65	21.73
956	NYSE	FL	Tue, Jan 16, 2007	22.38	22.47	21.50	21.78
955	NYSE	FL	Fri, Jan 12, 2007	22.15	22.66	22.02	22.35
954	NYSE	FL	Thu, Jan 11, 2007	22.14	22.32	21.91	21.99
953	NYSE	FL	Wed, Jan 10, 2007	21.96	22.19	21.95	22.05
952	NYSE	FL	Tue, Jan 9, 2007	21.92	22.24	21.86	22.05
951	NYSE	FL	Mon, Jan 8, 2007	21.85	22.11	21.79	22.01
950	NYSE	FL	Fri, Jan 5, 2007	22.04	22.18	21.85	21.91
949	NYSE	FL	Thu, Jan 4, 2007	22.02	22.18	21.87	22.15
948	NYSE	FL	Wed, Jan 3, 2007	22.06	22.40	21.85	22.11
947	NYSE	FL	Fri, Dec 29, 2006	21.98	22.00	21.70	21.93
946	NYSE	FL	Thu, Dec 28, 2006	22.00	22.11	21.75	21.95
945	NYSE	FL	Wed, Dec 27, 2006	21.93	22.21	21.74	22.00
944	NYSE	FL	Tue, Dec 26, 2006	21.98	22.06	21.71	22.05
943	NYSE	FL	Fri, Dec 22, 2006	22.15	22.16	21.75	22.04
942	NYSE	FL	Thu, Dec 21, 2006	22.02	22.37	21.82	22.08
941	NYSE	FL	Wed, Dec 20, 2006	22.07	22.34	21.93	22.09
940	NYSE	FL	Tue, Dec 19, 2006	22.06	22.08	21.60	22.00
939	NYSE	FL	Mon, Dec 18, 2006	22.56	22.66	22.10	22.18
938	NYSE	FL	Fri, Dec 15, 2006	23.41	23.50	22.78	22.93
937	NYSE	FL	Thu, Dec 14, 2006	23.26	23.40	23.18	23.35
936	NYSE	FL	Wed, Dec 13, 2006	23.58	23.64	23.13	23.17
935	NYSE	FL	Tue, Dec 12, 2006	23.44	23.61	23.36	23.50
934	NYSE	FL	Mon, Dec 11, 2006	23.46	23.68	23.28	23.55
933	NYSE	FL	Fri, Dec 8, 2006	23.48	23.70	23.36	23.55
932	NYSE	FL	Thu, Dec 7, 2006	23.27	23.71	23.27	23.53
931	NYSE	FL	Wed, Dec 6, 2006	23.21	23.48	23.12	23.26
930	NYSE	FL	Tue, Dec 5, 2006	23.30	23.41	23.00	23.25
929	NYSE	FL	Mon, Dec 4, 2006	23.20	23.50	23.08	23.25
928	NYSE	FL	Fri, Dec 1, 2006	23.03	23.38	22.85	23.08
927	NYSE	FL	Thu, Nov 30, 2006	23.07	23.20	22.85	22.90
926	NYSE	FL	Wed, Nov 29, 2006	23.08	23.38	22.90	23.01
925	NYSE	FL	Tue, Nov 28, 2006	23.03	23.24	22.92	23.05
924	NYSE	FL	Mon, Nov 27, 2006	23.14	23.40	22.86	23.00
923	NYSE	FL	Fri, Nov 24, 2006	23.51	23.63	23.03	23.08
922	NYSE	FL	Wed, Nov 22, 2006	23.61	23.73	23.53	23.60
921	NYSE	FL	Tue, Nov 21, 2006	23.29	23.68	23.07	23.64
920	NYSE	FL	Mon, Nov 20, 2006	23.70	23.70	23.05	23.29
919	NYSE	FL	Fri, Nov 17, 2006	24.00	24.30	22.46	23.27
918	NYSE	FL	Thu, Nov 16, 2006	23.60	24.20	23.60	23.91
917	NYSE	FL	Wed, Nov 15, 2006	24.50	24.92	24.29	24.47
916	NYSE	FL	Tue, Nov 14, 2006	23.55	24.52	23.21	24.33
915	NYSE	FL	Mon, Nov 13, 2006	23.49	23.58	22.90	23.21
914	NYSE	FL	Fri, Nov 10, 2006	22.95	23.62	22.95	23.61
913	NYSE	FL	Thu, Nov 9, 2006	23.09	23.15	22.75	23.05
912	NYSE	FL	Wed, Nov 8, 2006	22.99	23.29	22.88	23.20
911	NYSE	FL	Tue, Nov 7, 2006	23.21	23.56	23.18	23.27
910	NYSE	FL	Mon, Nov 6, 2006	23.04	23.45	22.90	23.25
909	NYSE	FL	Fri, Nov 3, 2006	23.32	23.50	22.81	23.02
908	NYSE	FL	Thu, Nov 2, 2006	22.40	23.48	22.21	23.17
907	NYSE	FL	Wed, Nov 1, 2006	23.19	23.32	22.71	22.75
906	NYSE	FL	Tue, Oct 31, 2006	23.36	23.53	23.14	23.19
905	NYSE	FL	Mon, Oct 30, 2006	23.43	23.56	23.03	23.33
904	NYSE	FL	Fri, Oct 27, 2006	23.91	24.10	23.57	23.58
903	NYSE	FL	Thu, Oct 26, 2006	23.79	24.27	23.52	23.99
902	NYSE	FL	Wed, Oct 25, 2006	23.78	23.83	23.45	23.62
901	NYSE	FL	Tue, Oct 24, 2006	23.50	23.80	23.41	23.65
900	NYSE	FL	Mon, Oct 23, 2006	23.54	23.65	23.03	23.40
899	NYSE	FL	Fri, Oct 20, 2006	23.31	23.35	22.80	23.00
898	NYSE	FL	Thu, Oct 19, 2006	23.26	23.48	23.18	23.20
897	NYSE	FL	Wed, Oct 18, 2006	23.84	23.91	23.15	23.37
896	NYSE	FL	Tue, Oct 17, 2006	23.82	23.82	23.38	23.71
895	NYSE	FL	Mon, Oct 16, 2006	24.20	24.26	23.67	23.98
894	NYSE	FL	Fri, Oct 13, 2006	24.53	24.86	24.15	24.20
893	NYSE	FL	Thu, Oct 12, 2006	24.83	25.21	24.30	24.65
892	NYSE	FL	Wed, Oct 11, 2006	24.92	25.03	24.52	24.82
891	NYSE	FL	Tue, Oct 10, 2006	25.00	25.05	24.51	25.00
890	NYSE	FL	Mon, Oct 9, 2006	25.27	25.29	24.96	25.22
889	NYSE	FL	Fri, Oct 6, 2006	25.27	25.51	24.85	25.44
888	NYSE	FL	Thu, Oct 5, 2006	25.28	25.51	25.09	25.40
887	NYSE	FL	Wed, Oct 4, 2006	25.00	25.30	24.39	25.25
886	NYSE	FL	Tue, Oct 3, 2006	25.40	25.89	25.08	25.10
885	NYSE	FL	Mon, Oct 2, 2006	25.00	25.56	24.82	25.40
884	NYSE	FL	Fri, Sep 29, 2006	25.35	25.55	25.06	25.25
883	NYSE	FL	Thu, Sep 28, 2006	24.03	24.52	24.00	24.43
882	NYSE	FL	Wed, Sep 27, 2006	23.57	23.85	23.54	23.79
881	NYSE	FL	Tue, Sep 26, 2006	23.76	23.92	23.53	23.64
880	NYSE	FL	Mon, Sep 25, 2006	23.65	24.07	23.40	23.87
879	NYSE	FL	Fri, Sep 22, 2006	23.45	23.96	23.00	23.85
878	NYSE	FL	Thu, Sep 21, 2006	23.71	23.90	23.20	23.28
877	NYSE	FL	Wed, Sep 20, 2006	23.49	23.84	23.30	23.66
876	NYSE	FL	Tue, Sep 19, 2006	23.56	23.73	23.31	23.45
875	NYSE	FL	Mon, Sep 18, 2006	24.20	24.30	23.48	23.63
874	NYSE	FL	Fri, Sep 15, 2006	23.34	23.48	22.34	22.72
873	NYSE	FL	Thu, Sep 14, 2006	24.00	24.04	23.38	23.70
872	NYSE	FL	Wed, Sep 13, 2006	24.60	24.79	24.08	24.16
871	NYSE	FL	Tue, Sep 12, 2006	24.69	24.82	24.43	24.52
870	NYSE	FL	Mon, Sep 11, 2006	24.12	24.96	24.12	24.76
869	NYSE	FL	Fri, Sep 8, 2006	23.97	24.32	23.81	24.27
868	NYSE	FL	Thu, Sep 7, 2006	24.24	24.38	23.72	24.02
867	NYSE	FL	Wed, Sep 6, 2006	24.29	24.47	24.20	24.25
866	NYSE	FL	Tue, Sep 5, 2006	24.22	24.74	24.19	24.64
865	NYSE	FL	Fri, Sep 1, 2006	24.10	24.49	23.78	24.31
864	NYSE	FL	Thu, Aug 31, 2006	23.91	24.41	23.65	24.10
863	NYSE	FL	Wed, Aug 30, 2006	23.43	23.89	23.37	23.81
862	NYSE	FL	Tue, Aug 29, 2006	23.58	23.69	23.12	23.24
861	NYSE	FL	Mon, Aug 28, 2006	23.38	23.69	23.12	23.51
860	NYSE	FL	Fri, Aug 25, 2006	23.32	23.50	23.05	23.32
859	NYSE	FL	Thu, Aug 24, 2006	23.92	23.94	23.31	23.50
858	NYSE	FL	Wed, Aug 23, 2006	24.18	24.35	23.69	23.82
857	NYSE	FL	Tue, Aug 22, 2006	24.27	24.46	24.12	24.24
856	NYSE	FL	Mon, Aug 21, 2006	24.28	24.59	24.10	24.45
855	NYSE	FL	Fri, Aug 18, 2006	23.25	25.21	23.00	24.78
854	NYSE	FL	Thu, Aug 17, 2006	23.90	23.90	22.50	22.79
853	NYSE	FL	Wed, Aug 16, 2006	24.18	24.32	23.40	23.80
852	NYSE	FL	Tue, Aug 15, 2006	23.80	24.17	23.25	24.14
851	NYSE	FL	Mon, Aug 14, 2006	24.00	24.05	23.25	23.70
850	NYSE	FL	Fri, Aug 11, 2006	24.12	24.42	23.89	23.99
849	NYSE	FL	Thu, Aug 10, 2006	23.90	24.27	23.85	24.23
848	NYSE	FL	Wed, Aug 9, 2006	24.34	24.41	23.91	24.00
847	NYSE	FL	Tue, Aug 8, 2006	24.40	24.59	23.99	24.13
846	NYSE	FL	Mon, Aug 7, 2006	24.64	25.05	24.38	24.40
845	NYSE	FL	Fri, Aug 4, 2006	25.26	25.62	24.30	24.78
844	NYSE	FL	Thu, Aug 3, 2006	25.70	26.23	25.24	25.50
843	NYSE	FL	Wed, Aug 2, 2006	26.88	26.97	26.46	26.71
842	NYSE	FL	Tue, Aug 1, 2006	27.00	27.10	26.70	26.86
841	NYSE	FL	Mon, Jul 31, 2006	26.60	27.80	26.50	27.17
840	NYSE	FL	Fri, Jul 28, 2006	26.49	26.58	25.99	26.24
839	NYSE	FL	Thu, Jul 27, 2006	27.04	27.05	26.34	26.49
838	NYSE	FL	Wed, Jul 26, 2006	26.80	27.04	26.59	26.86
837	NYSE	FL	Tue, Jul 25, 2006	26.36	26.90	26.15	26.83
836	NYSE	FL	Mon, Jul 24, 2006	26.29	26.49	26.26	26.44
835	NYSE	FL	Fri, Jul 21, 2006	26.34	26.45	26.11	26.19
834	NYSE	FL	Thu, Jul 20, 2006	26.69	26.75	26.35	26.43
833	NYSE	FL	Wed, Jul 19, 2006	26.40	27.00	26.40	26.69
832	NYSE	FL	Tue, Jul 18, 2006	26.40	26.90	25.85	26.40
831	NYSE	FL	Mon, Jul 17, 2006	26.15	26.56	25.57	26.30
830	NYSE	FL	Fri, Jul 14, 2006	26.65	27.06	26.31	26.53
829	NYSE	FL	Thu, Jul 13, 2006	26.74	26.74	26.59	26.59
828	NYSE	FL	Wed, Jul 12, 2006	26.78	27.14	26.57	27.00
827	NYSE	FL	Tue, Jul 11, 2006	26.51	27.02	26.50	26.97
826	NYSE	FL	Mon, Jul 10, 2006	27.86	28.00	27.10	27.32
825	NYSE	FL	Fri, Jul 7, 2006	24.72	25.21	24.63	24.84
824	NYSE	FL	Thu, Jul 6, 2006	24.67	24.91	24.48	24.81
823	NYSE	FL	Wed, Jul 5, 2006	24.46	24.62	24.06	24.57
822	NYSE	FL	Mon, Jul 3, 2006	24.54	24.61	24.15	24.56
821	NYSE	FL	Fri, Jun 30, 2006	24.32	24.52	24.06	24.49
820	NYSE	FL	Thu, Jun 29, 2006	24.00	24.32	23.69	24.32
819	NYSE	FL	Wed, Jun 28, 2006	23.91	24.01	23.41	23.80
818	NYSE	FL	Tue, Jun 27, 2006	24.49	24.49	23.80	23.90
817	NYSE	FL	Mon, Jun 26, 2006	24.25	24.69	24.10	24.50
816	NYSE	FL	Fri, Jun 23, 2006	23.92	24.30	23.77	24.14
815	NYSE	FL	Thu, Jun 22, 2006	23.87	24.15	23.74	23.88
814	NYSE	FL	Wed, Jun 21, 2006	23.90	24.36	23.80	24.01
813	NYSE	FL	Tue, Jun 20, 2006	23.77	24.25	23.66	23.98
812	NYSE	FL	Mon, Jun 19, 2006	24.17	24.50	23.73	23.82
811	NYSE	FL	Fri, Jun 16, 2006	24.54	24.69	24.03	24.12
810	NYSE	FL	Thu, Jun 15, 2006	23.65	24.71	23.43	24.51
809	NYSE	FL	Wed, Jun 14, 2006	23.09	23.60	23.09	23.52
808	NYSE	FL	Tue, Jun 13, 2006	23.49	23.67	23.09	23.09
807	NYSE	FL	Mon, Jun 12, 2006	24.00	24.10	23.49	23.53
806	NYSE	FL	Fri, Jun 9, 2006	23.84	24.16	23.78	23.96
805	NYSE	FL	Thu, Jun 8, 2006	23.99	24.06	23.44	23.86
804	NYSE	FL	Wed, Jun 7, 2006	24.02	24.36	23.76	24.00
803	NYSE	FL	Tue, Jun 6, 2006	24.15	24.30	23.86	24.00
802	NYSE	FL	Mon, Jun 5, 2006	24.50	24.84	24.00	24.19
801	NYSE	FL	Fri, Jun 2, 2006	24.65	24.77	24.22	24.60
800	NYSE	FL	Thu, Jun 1, 2006	24.26	24.94	24.26	24.80
799	NYSE	FL	Wed, May 31, 2006	23.35	24.25	23.32	24.17
798	NYSE	FL	Tue, May 30, 2006	24.15	24.19	23.31	23.43
797	NYSE	FL	Fri, May 26, 2006	24.00	24.31	23.96	24.26
796	NYSE	FL	Thu, May 25, 2006	24.17	24.28	23.88	24.00
795	NYSE	FL	Wed, May 24, 2006	24.38	24.56	23.52	24.08
794	NYSE	FL	Tue, May 23, 2006	24.52	25.06	24.22	24.28
793	NYSE	FL	Mon, May 22, 2006	24.10	24.75	23.81	24.50
792	NYSE	FL	Fri, May 19, 2006	23.50	25.47	23.43	24.58
791	NYSE	FL	Thu, May 18, 2006	22.39	22.59	21.68	22.14
790	NYSE	FL	Wed, May 17, 2006	22.30	22.35	22.00	22.30
789	NYSE	FL	Tue, May 16, 2006	22.13	22.31	21.75	22.09
788	NYSE	FL	Mon, May 15, 2006	21.67	22.09	21.50	22.05
787	NYSE	FL	Fri, May 12, 2006	22.30	22.56	21.79	21.87
786	NYSE	FL	Thu, May 11, 2006	22.41	22.64	22.27	22.43
785	NYSE	FL	Wed, May 10, 2006	22.20	22.59	22.14	22.47
784	NYSE	FL	Tue, May 9, 2006	22.63	22.68	22.31	22.32
783	NYSE	FL	Mon, May 8, 2006	22.81	23.04	22.59	22.68
782	NYSE	FL	Fri, May 5, 2006	22.67	22.93	22.62	22.83
781	NYSE	FL	Thu, May 4, 2006	22.50	23.20	22.38	22.65
780	NYSE	FL	Wed, May 3, 2006	23.54	23.77	23.45	23.66
779	NYSE	FL	Tue, May 2, 2006	23.32	23.57	23.22	23.50
778	NYSE	FL	Mon, May 1, 2006	23.23	23.58	23.10	23.20
777	NYSE	FL	Fri, Apr 28, 2006	23.21	23.51	23.12	23.18
776	NYSE	FL	Thu, Apr 27, 2006	23.00	23.50	23.00	23.31
775	NYSE	FL	Wed, Apr 26, 2006	23.60	23.66	23.12	23.21
774	NYSE	FL	Tue, Apr 25, 2006	23.64	23.86	23.44	23.56
773	NYSE	FL	Mon, Apr 24, 2006	23.50	23.63	23.21	23.46
772	NYSE	FL	Fri, Apr 21, 2006	23.35	23.65	23.32	23.49
771	NYSE	FL	Thu, Apr 20, 2006	23.12	23.55	22.93	23.35
770	NYSE	FL	Wed, Apr 19, 2006	23.11	23.21	22.95	23.10
769	NYSE	FL	Tue, Apr 18, 2006	23.02	23.28	23.02	23.16
768	NYSE	FL	Mon, Apr 17, 2006	23.00	23.13	22.79	22.97
767	NYSE	FL	Thu, Apr 13, 2006	23.09	23.17	22.81	23.01
766	NYSE	FL	Wed, Apr 12, 2006	23.17	23.35	23.05	23.14
765	NYSE	FL	Tue, Apr 11, 2006	23.46	23.73	23.20	23.28
764	NYSE	FL	Mon, Apr 10, 2006	23.90	24.00	23.55	23.58
763	NYSE	FL	Fri, Apr 7, 2006	23.65	23.97	22.80	23.83
762	NYSE	FL	Thu, Apr 6, 2006	23.63	23.80	23.49	23.60
761	NYSE	FL	Wed, Apr 5, 2006	23.82	23.93	23.60	23.78
760	NYSE	FL	Tue, Apr 4, 2006	23.59	23.93	23.58	23.86
759	NYSE	FL	Mon, Apr 3, 2006	23.80	23.97	23.53	23.80
758	NYSE	FL	Fri, Mar 31, 2006	24.06	24.07	23.79	23.88
757	NYSE	FL	Thu, Mar 30, 2006	24.10	24.19	23.88	23.98
756	NYSE	FL	Wed, Mar 29, 2006	23.85	24.15	23.83	24.04
755	NYSE	FL	Tue, Mar 28, 2006	24.05	24.05	23.77	23.88
754	NYSE	FL	Mon, Mar 27, 2006	24.02	24.11	23.83	24.02
753	NYSE	FL	Fri, Mar 24, 2006	24.15	24.15	23.83	24.02
752	NYSE	FL	Thu, Mar 23, 2006	24.00	24.22	23.94	24.20
751	NYSE	FL	Wed, Mar 22, 2006	23.79	24.11	23.73	23.95
750	NYSE	FL	Tue, Mar 21, 2006	23.85	24.00	23.75	23.80
749	NYSE	FL	Mon, Mar 20, 2006	23.83	24.00	23.77	23.95
748	NYSE	FL	Fri, Mar 17, 2006	23.70	23.98	23.64	23.92
747	NYSE	FL	Thu, Mar 16, 2006	24.05	24.10	23.75	23.80
746	NYSE	FL	Wed, Mar 15, 2006	24.00	24.03	23.72	24.00
745	NYSE	FL	Tue, Mar 14, 2006	23.87	24.09	23.86	24.00
744	NYSE	FL	Mon, Mar 13, 2006	23.99	24.09	23.84	23.97
743	NYSE	FL	Fri, Mar 10, 2006	24.00	24.09	23.90	24.04
742	NYSE	FL	Thu, Mar 9, 2006	24.15	24.18	23.81	23.95
741	NYSE	FL	Wed, Mar 8, 2006	23.95	24.16	23.89	24.09
740	NYSE	FL	Tue, Mar 7, 2006	23.95	24.13	23.71	24.05
739	NYSE	FL	Mon, Mar 6, 2006	24.03	24.20	23.91	24.11
738	NYSE	FL	Fri, Mar 3, 2006	23.80	24.19	23.70	24.00
737	NYSE	FL	Thu, Mar 2, 2006	23.76	24.39	23.45	23.99
736	NYSE	FL	Wed, Mar 1, 2006	23.10	23.50	22.95	23.26
735	NYSE	FL	Tue, Feb 28, 2006	23.36	23.74	23.05	23.11
734	NYSE	FL	Mon, Feb 27, 2006	23.00	23.60	22.99	23.52
733	NYSE	FL	Fri, Feb 24, 2006	23.10	23.10	22.66	22.92
732	NYSE	FL	Thu, Feb 23, 2006	22.79	23.20	22.77	23.04
731	NYSE	FL	Wed, Feb 22, 2006	22.54	23.32	22.45	22.98
730	NYSE	FL	Tue, Feb 21, 2006	22.69	22.80	22.33	22.40
729	NYSE	FL	Fri, Feb 17, 2006	23.28	23.30	22.60	22.72
728	NYSE	FL	Thu, Feb 16, 2006	23.30	23.46	23.12	23.32
727	NYSE	FL	Wed, Feb 15, 2006	23.24	23.66	23.05	23.61
726	NYSE	FL	Tue, Feb 14, 2006	22.80	23.51	22.75	23.16
725	NYSE	FL	Mon, Feb 13, 2006	23.30	23.36	22.81	22.92
724	NYSE	FL	Fri, Feb 10, 2006	23.20	23.34	23.06	23.30
723	NYSE	FL	Thu, Feb 9, 2006	23.14	23.51	22.94	23.13
722	NYSE	FL	Wed, Feb 8, 2006	23.00	23.19	22.67	23.16
721	NYSE	FL	Tue, Feb 7, 2006	23.04	23.40	22.90	22.99
720	NYSE	FL	Mon, Feb 6, 2006	23.40	23.58	22.79	23.16
719	NYSE	FL	Fri, Feb 3, 2006	23.11	23.60	23.02	23.37
718	NYSE	FL	Thu, Feb 2, 2006	23.12	23.35	22.82	23.15
717	NYSE	FL	Wed, Feb 1, 2006	22.72	23.03	22.48	23.02
716	NYSE	FL	Tue, Jan 31, 2006	22.29	23.15	22.26	22.72
715	NYSE	FL	Mon, Jan 30, 2006	22.38	22.55	22.27	22.27
714	NYSE	FL	Fri, Jan 27, 2006	22.76	23.01	22.34	22.39
713	NYSE	FL	Thu, Jan 26, 2006	22.68	22.81	22.20	22.74
712	NYSE	FL	Wed, Jan 25, 2006	22.90	23.00	22.40	22.68
711	NYSE	FL	Tue, Jan 24, 2006	22.50	22.98	22.50	22.85
710	NYSE	FL	Mon, Jan 23, 2006	22.37	22.74	22.20	22.54
709	NYSE	FL	Fri, Jan 20, 2006	22.44	22.50	22.15	22.18
708	NYSE	FL	Thu, Jan 19, 2006	22.55	22.55	22.16	22.45
707	NYSE	FL	Wed, Jan 18, 2006	22.45	23.17	22.35	22.53
706	NYSE	FL	Tue, Jan 17, 2006	22.91	22.91	22.02	22.51
705	NYSE	FL	Fri, Jan 13, 2006	23.35	23.48	23.01	23.14
704	NYSE	FL	Thu, Jan 12, 2006	23.47	23.71	23.27	23.34
703	NYSE	FL	Wed, Jan 11, 2006	23.41	23.57	23.23	23.47
702	NYSE	FL	Tue, Jan 10, 2006	23.46	23.62	23.24	23.37
701	NYSE	FL	Mon, Jan 9, 2006	23.30	23.64	23.15	23.46
700	NYSE	FL	Fri, Jan 6, 2006	23.09	23.25	22.82	23.20
699	NYSE	FL	Thu, Jan 5, 2006	23.20	23.74	23.06	23.15
698	NYSE	FL	Wed, Jan 4, 2006	23.35	23.54	23.10	23.30
697	NYSE	FL	Tue, Jan 3, 2006	23.92	23.94	22.78	23.43
696	NYSE	FL	Fri, Dec 30, 2005	23.18	23.69	23.11	23.59
695	NYSE	FL	Thu, Dec 29, 2005	23.70	23.93	23.41	23.49
694	NYSE	FL	Wed, Dec 28, 2005	23.36	23.82	23.36	23.59
693	NYSE	FL	Tue, Dec 27, 2005	23.30	23.41	22.99	23.27
692	NYSE	FL	Fri, Dec 23, 2005	22.85	23.23	22.85	23.10
691	NYSE	FL	Thu, Dec 22, 2005	22.90	23.11	22.68	22.82
690	NYSE	FL	Wed, Dec 21, 2005	22.80	23.17	22.40	22.97
689	NYSE	FL	Tue, Dec 20, 2005	22.99	23.23	22.95	23.02
688	NYSE	FL	Mon, Dec 19, 2005	23.14	23.65	22.95	23.10
687	NYSE	FL	Fri, Dec 16, 2005	23.24	23.45	22.95	23.00
686	NYSE	FL	Thu, Dec 15, 2005	23.42	23.54	22.99	23.32
685	NYSE	FL	Wed, Dec 14, 2005	23.65	24.07	23.50	23.66
684	NYSE	FL	Tue, Dec 13, 2005	23.00	23.39	22.81	23.39
683	NYSE	FL	Mon, Dec 12, 2005	22.79	23.03	22.14	22.35
682	NYSE	FL	Fri, Dec 9, 2005	22.55	22.76	22.36	22.62
681	NYSE	FL	Thu, Dec 8, 2005	22.39	22.51	22.20	22.39
680	NYSE	FL	Wed, Dec 7, 2005	22.47	22.67	22.28	22.35
679	NYSE	FL	Tue, Dec 6, 2005	22.58	22.83	22.36	22.39
678	NYSE	FL	Mon, Dec 5, 2005	23.00	23.00	22.00	22.30
677	NYSE	FL	Fri, Dec 2, 2005	22.35	22.72	22.20	22.66
676	NYSE	FL	Thu, Dec 1, 2005	22.05	22.41	21.90	22.35
675	NYSE	FL	Wed, Nov 30, 2005	21.74	22.06	21.74	21.82
674	NYSE	FL	Tue, Nov 29, 2005	21.89	22.09	21.72	21.76
673	NYSE	FL	Mon, Nov 28, 2005	21.88	21.98	21.79	21.90
672	NYSE	FL	Fri, Nov 25, 2005	21.97	22.18	21.51	22.11
671	NYSE	FL	Wed, Nov 23, 2005	21.58	22.11	21.57	22.00
670	NYSE	FL	Tue, Nov 22, 2005	21.65	21.81	21.33	21.77
669	NYSE	FL	Mon, Nov 21, 2005	21.40	21.82	21.14	21.66
668	NYSE	FL	Fri, Nov 18, 2005	20.66	22.26	20.55	21.55
667	NYSE	FL	Thu, Nov 17, 2005	19.70	20.90	19.69	20.66
666	NYSE	FL	Wed, Nov 16, 2005	19.44	19.76	19.18	19.67
665	NYSE	FL	Tue, Nov 15, 2005	19.78	19.90	19.45	19.45
664	NYSE	FL	Mon, Nov 14, 2005	19.91	19.94	19.69	19.87
663	NYSE	FL	Fri, Nov 11, 2005	20.00	20.06	19.61	20.04
662	NYSE	FL	Thu, Nov 10, 2005	19.74	20.08	19.48	20.00
661	NYSE	FL	Wed, Nov 9, 2005	19.60	19.89	19.40	19.74
660	NYSE	FL	Tue, Nov 8, 2005	20.13	20.16	19.50	19.69
659	NYSE	FL	Mon, Nov 7, 2005	19.98	20.67	19.96	20.24
658	NYSE	FL	Fri, Nov 4, 2005	19.31	19.91	19.25	19.83
657	NYSE	FL	Thu, Nov 3, 2005	19.29	19.35	18.74	19.23
656	NYSE	FL	Wed, Nov 2, 2005	19.00	19.53	18.90	19.20
655	NYSE	FL	Tue, Nov 1, 2005	19.35	19.68	19.00	19.00
654	NYSE	FL	Mon, Oct 31, 2005	19.22	19.54	19.15	19.44
653	NYSE	FL	Fri, Oct 28, 2005	19.15	19.22	18.80	19.19
652	NYSE	FL	Thu, Oct 27, 2005	19.57	19.75	18.96	19.10
651	NYSE	FL	Wed, Oct 26, 2005	19.93	20.23	19.47	19.67
650	NYSE	FL	Tue, Oct 25, 2005	20.15	20.15	19.36	20.00
649	NYSE	FL	Mon, Oct 24, 2005	20.28	20.46	19.91	20.12
648	NYSE	FL	Fri, Oct 21, 2005	20.19	20.43	20.10	20.13
647	NYSE	FL	Thu, Oct 20, 2005	20.18	20.55	19.90	20.11
646	NYSE	FL	Wed, Oct 19, 2005	19.60	20.21	19.34	20.16
645	NYSE	FL	Tue, Oct 18, 2005	20.04	20.32	19.78	19.78
644	NYSE	FL	Mon, Oct 17, 2005	19.90	20.08	19.66	20.04
643	NYSE	FL	Fri, Oct 14, 2005	20.02	20.22	19.85	19.89
642	NYSE	FL	Thu, Oct 13, 2005	20.05	20.05	18.75	20.00
641	NYSE	FL	Wed, Oct 12, 2005	20.96	20.96	20.00	20.20
640	NYSE	FL	Tue, Oct 11, 2005	21.31	21.37	21.15	21.18
639	NYSE	FL	Mon, Oct 10, 2005	21.63	21.73	21.38	21.38
638	NYSE	FL	Fri, Oct 7, 2005	21.67	21.90	21.42	21.70
637	NYSE	FL	Thu, Oct 6, 2005	21.56	21.85	21.40	21.59
636	NYSE	FL	Wed, Oct 5, 2005	21.88	21.95	21.59	21.63
635	NYSE	FL	Tue, Oct 4, 2005	21.88	22.34	21.88	22.00
634	NYSE	FL	Mon, Oct 3, 2005	21.82	22.18	21.82	21.94
633	NYSE	FL	Fri, Sep 30, 2005	21.60	21.97	21.60	21.94
632	NYSE	FL	Thu, Sep 29, 2005	21.36	21.76	21.30	21.75
631	NYSE	FL	Wed, Sep 28, 2005	21.40	21.52	21.14	21.26
630	NYSE	FL	Tue, Sep 27, 2005	21.68	21.75	21.30	21.36
629	NYSE	FL	Mon, Sep 26, 2005	21.35	21.93	21.35	21.60
628	NYSE	FL	Fri, Sep 23, 2005	21.30	21.37	21.01	21.21
627	NYSE	FL	Thu, Sep 22, 2005	21.04	21.56	20.90	21.29
626	NYSE	FL	Wed, Sep 21, 2005	21.57	21.60	21.01	21.06
625	NYSE	FL	Tue, Sep 20, 2005	22.30	22.32	21.58	21.74
624	NYSE	FL	Mon, Sep 19, 2005	22.02	22.30	21.85	22.14
623	NYSE	FL	Fri, Sep 16, 2005	21.80	21.81	21.42	21.52
622	NYSE	FL	Thu, Sep 15, 2005	21.57	21.78	21.45	21.68
621	NYSE	FL	Wed, Sep 14, 2005	21.10	21.71	21.08	21.58
620	NYSE	FL	Tue, Sep 13, 2005	20.98	21.13	20.81	21.00
619	NYSE	FL	Mon, Sep 12, 2005	20.85	21.11	20.79	20.99
618	NYSE	FL	Fri, Sep 9, 2005	21.04	21.10	20.83	20.94
617	NYSE	FL	Thu, Sep 8, 2005	21.10	21.14	20.88	21.03
616	NYSE	FL	Wed, Sep 7, 2005	21.00	21.10	20.79	21.10
615	NYSE	FL	Tue, Sep 6, 2005	21.26	21.36	20.85	21.00
614	NYSE	FL	Fri, Sep 2, 2005	21.39	21.54	21.18	21.29
613	NYSE	FL	Thu, Sep 1, 2005	21.70	21.80	21.25	21.37
612	NYSE	FL	Wed, Aug 31, 2005	21.07	21.87	20.92	21.84
611	NYSE	FL	Tue, Aug 30, 2005	21.08	21.21	20.87	21.15
610	NYSE	FL	Mon, Aug 29, 2005	21.14	21.25	21.06	21.17
609	NYSE	FL	Fri, Aug 26, 2005	21.30	21.41	21.03	21.33
608	NYSE	FL	Thu, Aug 25, 2005	21.75	21.90	21.41	21.43
607	NYSE	FL	Wed, Aug 24, 2005	21.70	21.86	21.65	21.75
606	NYSE	FL	Tue, Aug 23, 2005	21.98	22.05	21.70	21.74
605	NYSE	FL	Mon, Aug 22, 2005	22.01	22.45	21.85	22.08
604	NYSE	FL	Fri, Aug 19, 2005	22.60	22.61	21.68	22.04
603	NYSE	FL	Thu, Aug 18, 2005	22.01	22.70	21.95	22.58
602	NYSE	FL	Wed, Aug 17, 2005	21.73	22.28	21.69	22.25
601	NYSE	FL	Tue, Aug 16, 2005	21.96	21.97	21.70	21.73
600	NYSE	FL	Mon, Aug 15, 2005	22.31	22.33	21.65	22.11
599	NYSE	FL	Fri, Aug 12, 2005	22.37	22.50	22.17	22.26
598	NYSE	FL	Thu, Aug 11, 2005	22.46	22.66	22.21	22.35
597	NYSE	FL	Wed, Aug 10, 2005	23.00	23.22	22.55	22.62
596	NYSE	FL	Tue, Aug 9, 2005	22.73	23.15	22.69	22.80
595	NYSE	FL	Mon, Aug 8, 2005	22.77	23.01	22.51	22.75
594	NYSE	FL	Fri, Aug 5, 2005	23.00	23.08	22.65	22.75
593	NYSE	FL	Thu, Aug 4, 2005	23.21	23.44	22.61	22.88
592	NYSE	FL	Wed, Aug 3, 2005	23.52	23.77	23.23	23.39
591	NYSE	FL	Tue, Aug 2, 2005	22.25	24.21	22.25	23.65
590	NYSE	FL	Mon, Aug 1, 2005	25.17	25.37	25.03	25.25
589	NYSE	FL	Fri, Jul 29, 2005	25.43	25.65	24.96	25.00
588	NYSE	FL	Thu, Jul 28, 2005	25.51	25.66	25.20	25.42
587	NYSE	FL	Wed, Jul 27, 2005	26.04	26.08	25.55	25.70
586	NYSE	FL	Tue, Jul 26, 2005	26.26	26.41	25.87	26.02
585	NYSE	FL	Mon, Jul 25, 2005	26.21	26.58	26.03	26.26
584	NYSE	FL	Fri, Jul 22, 2005	26.10	26.32	26.06	26.21
583	NYSE	FL	Thu, Jul 21, 2005	26.33	26.33	25.70	25.88
582	NYSE	FL	Wed, Jul 20, 2005	26.45	26.48	26.22	26.30
581	NYSE	FL	Tue, Jul 19, 2005	26.60	26.84	26.29	26.58
580	NYSE	FL	Mon, Jul 18, 2005	26.10	26.85	26.07	26.42
579	NYSE	FL	Fri, Jul 15, 2005	26.30	26.47	26.10	26.23
578	NYSE	FL	Thu, Jul 14, 2005	26.58	26.75	26.09	26.30
577	NYSE	FL	Wed, Jul 13, 2005	26.66	26.92	26.25	26.39
576	NYSE	FL	Tue, Jul 12, 2005	26.79	26.89	26.61	26.80
575	NYSE	FL	Mon, Jul 11, 2005	27.22	27.38	26.70	26.79
574	NYSE	FL	Fri, Jul 8, 2005	26.70	27.13	26.60	27.13
573	NYSE	FL	Thu, Jul 7, 2005	26.40	26.77	26.20	26.67
572	NYSE	FL	Wed, Jul 6, 2005	27.33	27.43	26.83	26.88
571	NYSE	FL	Tue, Jul 5, 2005	27.11	27.57	27.00	27.35
570	NYSE	FL	Fri, Jul 1, 2005	27.34	27.59	27.00	27.19
569	NYSE	FL	Thu, Jun 30, 2005	27.53	27.62	27.00	27.22
568	NYSE	FL	Wed, Jun 29, 2005	26.96	27.61	26.95	27.53
567	NYSE	FL	Tue, Jun 28, 2005	26.80	27.16	26.52	27.06
566	NYSE	FL	Mon, Jun 27, 2005	26.29	26.31	25.88	26.27
565	NYSE	FL	Fri, Jun 24, 2005	26.75	26.91	26.30	26.31
564	NYSE	FL	Thu, Jun 23, 2005	26.34	26.92	26.34	26.80
563	NYSE	FL	Wed, Jun 22, 2005	25.55	26.37	25.55	26.35
562	NYSE	FL	Tue, Jun 21, 2005	25.46	25.62	25.30	25.55
561	NYSE	FL	Mon, Jun 20, 2005	25.50	25.52	24.94	25.36
560	NYSE	FL	Fri, Jun 17, 2005	26.00	26.05	25.39	25.50
559	NYSE	FL	Thu, Jun 16, 2005	26.16	26.16	25.65	25.76
558	NYSE	FL	Wed, Jun 15, 2005	26.52	26.63	26.09	26.27
557	NYSE	FL	Tue, Jun 14, 2005	25.86	26.56	25.86	26.56
556	NYSE	FL	Mon, Jun 13, 2005	25.90	26.15	25.75	26.01
555	NYSE	FL	Fri, Jun 10, 2005	26.00	26.03	25.71	25.96
554	NYSE	FL	Thu, Jun 9, 2005	25.84	26.00	25.70	25.90
553	NYSE	FL	Wed, Jun 8, 2005	26.70	26.70	25.82	25.92
552	NYSE	FL	Tue, Jun 7, 2005	26.86	27.08	26.54	26.60
551	NYSE	FL	Mon, Jun 6, 2005	26.76	26.90	26.63	26.80
550	NYSE	FL	Fri, Jun 3, 2005	26.78	27.12	26.62	26.68
549	NYSE	FL	Thu, Jun 2, 2005	26.37	26.90	26.32	26.75
548	NYSE	FL	Wed, Jun 1, 2005	26.30	27.02	26.24	26.52
547	NYSE	FL	Tue, May 31, 2005	26.00	26.56	25.93	26.41
546	NYSE	FL	Fri, May 27, 2005	26.30	26.60	26.25	26.46
545	NYSE	FL	Thu, May 26, 2005	26.49	26.67	26.38	26.45
544	NYSE	FL	Wed, May 25, 2005	26.30	26.53	26.08	26.51
543	NYSE	FL	Tue, May 24, 2005	26.05	26.51	26.05	26.47
542	NYSE	FL	Mon, May 23, 2005	26.49	26.68	26.20	26.24
541	NYSE	FL	Fri, May 20, 2005	26.50	26.58	26.10	26.50
540	NYSE	FL	Thu, May 19, 2005	26.75	27.65	26.14	26.68
539	NYSE	FL	Wed, May 18, 2005	25.40	26.07	25.00	26.01
538	NYSE	FL	Tue, May 17, 2005	25.09	25.59	25.00	25.34
537	NYSE	FL	Mon, May 16, 2005	24.60	25.33	24.57	25.31
536	NYSE	FL	Fri, May 13, 2005	24.81	24.99	24.31	24.54
535	NYSE	FL	Thu, May 12, 2005	25.23	25.44	24.75	24.80
534	NYSE	FL	Wed, May 11, 2005	25.15	25.38	24.70	25.05
533	NYSE	FL	Tue, May 10, 2005	25.25	25.50	24.50	25.09
532	NYSE	FL	Mon, May 9, 2005	25.61	25.76	25.28	25.58
531	NYSE	FL	Fri, May 6, 2005	26.20	26.20	25.58	25.74
530	NYSE	FL	Thu, May 5, 2005	26.80	26.80	25.73	26.00
529	NYSE	FL	Wed, May 4, 2005	26.84	26.95	26.43	26.90
528	NYSE	FL	Tue, May 3, 2005	26.41	26.93	26.38	26.63
527	NYSE	FL	Mon, May 2, 2005	27.01	27.25	25.88	26.41
526	NYSE	FL	Fri, Apr 29, 2005	26.94	27.20	25.95	26.66
525	NYSE	FL	Thu, Apr 28, 2005	27.07	27.11	26.58	26.65
524	NYSE	FL	Wed, Apr 27, 2005	26.31	27.24	26.27	27.07
523	NYSE	FL	Tue, Apr 26, 2005	26.37	26.93	25.88	26.46
522	NYSE	FL	Mon, Apr 25, 2005	26.61	27.02	26.38	26.62
521	NYSE	FL	Fri, Apr 22, 2005	27.35	27.35	26.23	26.71
520	NYSE	FL	Thu, Apr 21, 2005	27.64	28.10	27.34	27.34
519	NYSE	FL	Wed, Apr 20, 2005	28.23	28.44	27.35	27.49
518	NYSE	FL	Tue, Apr 19, 2005	28.12	28.20	27.85	28.05
517	NYSE	FL	Mon, Apr 18, 2005	27.85	28.12	27.60	27.91
516	NYSE	FL	Fri, Apr 15, 2005	28.30	28.50	27.74	27.85
515	NYSE	FL	Thu, Apr 14, 2005	28.54	29.02	28.44	28.52
514	NYSE	FL	Wed, Apr 13, 2005	28.61	28.81	28.40	28.55
513	NYSE	FL	Tue, Apr 12, 2005	28.03	28.96	27.88	28.68
512	NYSE	FL	Mon, Apr 11, 2005	28.08	28.24	27.80	27.93
511	NYSE	FL	Fri, Apr 8, 2005	28.65	28.65	27.61	28.01
510	NYSE	FL	Thu, Apr 7, 2005	28.83	29.10	28.42	28.80
509	NYSE	FL	Wed, Apr 6, 2005	29.10	29.22	28.94	28.98
508	NYSE	FL	Tue, Apr 5, 2005	29.00	29.45	29.00	29.18
507	NYSE	FL	Mon, Apr 4, 2005	28.74	29.13	28.65	29.00
506	NYSE	FL	Fri, Apr 1, 2005	29.37	29.43	28.64	28.71
505	NYSE	FL	Thu, Mar 31, 2005	29.07	29.65	28.95	29.30
504	NYSE	FL	Wed, Mar 30, 2005	28.28	29.28	28.10	29.07
503	NYSE	FL	Tue, Mar 29, 2005	28.40	28.88	28.31	28.39
502	NYSE	FL	Mon, Mar 28, 2005	28.17	28.61	28.17	28.43
501	NYSE	FL	Thu, Mar 24, 2005	28.01	28.37	27.58	28.07
500	NYSE	FL	Wed, Mar 23, 2005	28.30	28.39	27.92	28.14
499	NYSE	FL	Tue, Mar 22, 2005	28.68	29.00	28.35	28.43
498	NYSE	FL	Mon, Mar 21, 2005	28.57	28.76	28.24	28.68
497	NYSE	FL	Fri, Mar 18, 2005	29.45	29.55	28.45	28.78
496	NYSE	FL	Thu, Mar 17, 2005	29.33	29.44	29.10	29.30
495	NYSE	FL	Wed, Mar 16, 2005	29.59	29.62	29.37	29.40
494	NYSE	FL	Tue, Mar 15, 2005	29.15	29.95	29.15	29.58
493	NYSE	FL	Mon, Mar 14, 2005	28.95	29.21	28.80	29.07
492	NYSE	FL	Fri, Mar 11, 2005	28.40	28.85	28.34	28.75
491	NYSE	FL	Thu, Mar 10, 2005	28.40	28.59	28.18	28.46
490	NYSE	FL	Wed, Mar 9, 2005	28.65	28.81	28.43	28.51
489	NYSE	FL	Tue, Mar 8, 2005	28.75	28.99	28.58	28.73
488	NYSE	FL	Mon, Mar 7, 2005	28.75	28.86	28.45	28.75
487	NYSE	FL	Fri, Mar 4, 2005	28.73	28.85	28.32	28.74
486	NYSE	FL	Thu, Mar 3, 2005	28.95	29.26	28.29	28.68
485	NYSE	FL	Wed, Mar 2, 2005	27.87	29.04	27.80	28.95
484	NYSE	FL	Tue, Mar 1, 2005	27.25	27.85	27.11	27.77
483	NYSE	FL	Mon, Feb 28, 2005	27.25	27.70	27.09	27.30
482	NYSE	FL	Fri, Feb 25, 2005	26.85	27.25	26.73	27.25
481	NYSE	FL	Thu, Feb 24, 2005	26.27	26.85	26.16	26.85
480	NYSE	FL	Wed, Feb 23, 2005	26.59	26.92	26.27	26.33
479	NYSE	FL	Tue, Feb 22, 2005	26.25	27.08	26.23	26.59
478	NYSE	FL	Fri, Feb 18, 2005	26.60	26.69	26.32	26.40
477	NYSE	FL	Thu, Feb 17, 2005	26.71	27.05	26.57	26.62
476	NYSE	FL	Wed, Feb 16, 2005	26.75	26.79	26.53	26.76
475	NYSE	FL	Tue, Feb 15, 2005	26.92	27.01	26.60	26.76
474	NYSE	FL	Mon, Feb 14, 2005	27.09	27.25	26.73	26.88
473	NYSE	FL	Fri, Feb 11, 2005	26.99	27.24	26.92	27.20
472	NYSE	FL	Thu, Feb 10, 2005	27.00	27.08	26.65	26.99
471	NYSE	FL	Wed, Feb 9, 2005	27.19	27.30	26.72	26.78
470	NYSE	FL	Tue, Feb 8, 2005	27.09	27.24	26.87	27.24
469	NYSE	FL	Mon, Feb 7, 2005	27.40	27.43	27.02	27.09
468	NYSE	FL	Fri, Feb 4, 2005	27.35	27.45	27.15	27.30
467	NYSE	FL	Thu, Feb 3, 2005	27.00	27.42	26.80	27.25
466	NYSE	FL	Wed, Feb 2, 2005	27.23	27.46	27.11	27.38
465	NYSE	FL	Tue, Feb 1, 2005	27.17	27.38	26.81	27.23
464	NYSE	FL	Mon, Jan 31, 2005	26.30	26.92	26.30	26.92
463	NYSE	FL	Fri, Jan 28, 2005	26.33	26.52	26.14	26.16
462	NYSE	FL	Thu, Jan 27, 2005	25.96	26.50	25.90	26.46
461	NYSE	FL	Wed, Jan 26, 2005	26.21	26.22	25.80	26.08
460	NYSE	FL	Tue, Jan 25, 2005	25.91	26.24	25.91	26.01
459	NYSE	FL	Mon, Jan 24, 2005	26.02	26.16	25.75	25.81
458	NYSE	FL	Fri, Jan 21, 2005	25.99	26.10	25.91	25.98
457	NYSE	FL	Thu, Jan 20, 2005	26.00	26.30	25.80	26.01
456	NYSE	FL	Wed, Jan 19, 2005	26.35	26.37	25.94	26.00
455	NYSE	FL	Tue, Jan 18, 2005	26.11	26.50	26.02	26.35
454	NYSE	FL	Fri, Jan 14, 2005	25.95	26.41	25.79	26.32
453	NYSE	FL	Thu, Jan 13, 2005	25.90	26.14	25.85	25.98
452	NYSE	FL	Wed, Jan 12, 2005	26.09	26.14	25.85	26.11
451	NYSE	FL	Tue, Jan 11, 2005	26.00	26.10	25.84	26.02
450	NYSE	FL	Mon, Jan 10, 2005	26.17	26.39	25.84	26.00
449	NYSE	FL	Fri, Jan 7, 2005	26.16	26.34	25.80	26.15
448	NYSE	FL	Thu, Jan 6, 2005	25.99	26.30	25.92	26.21
447	NYSE	FL	Wed, Jan 5, 2005	26.01	26.13	25.88	25.99
446	NYSE	FL	Tue, Jan 4, 2005	26.41	26.49	25.76	26.01
445	NYSE	FL	Mon, Jan 3, 2005	27.20	27.22	26.37	26.53
444	NYSE	FL	Fri, Dec 31, 2004	26.92	27.08	26.76	26.93
443	NYSE	FL	Thu, Dec 30, 2004	26.92	27.22	26.74	26.93
442	NYSE	FL	Wed, Dec 29, 2004	26.60	27.21	26.60	27.17
441	NYSE	FL	Tue, Dec 28, 2004	26.30	26.74	26.29	26.74
440	NYSE	FL	Mon, Dec 27, 2004	26.69	26.87	26.36	26.48
439	NYSE	FL	Thu, Dec 23, 2004	26.99	27.15	26.52	26.64
438	NYSE	FL	Wed, Dec 22, 2004	26.65	26.90	26.55	26.90
437	NYSE	FL	Tue, Dec 21, 2004	26.22	26.65	26.10	26.65
436	NYSE	FL	Mon, Dec 20, 2004	26.51	26.55	26.05	26.30
435	NYSE	FL	Fri, Dec 17, 2004	26.30	26.94	26.28	26.74
434	NYSE	FL	Thu, Dec 16, 2004	27.26	27.26	26.40	26.55
433	NYSE	FL	Wed, Dec 15, 2004	26.75	27.03	26.60	27.03
432	NYSE	FL	Tue, Dec 14, 2004	26.05	26.75	25.96	26.74
431	NYSE	FL	Mon, Dec 13, 2004	26.49	26.69	26.07	26.28
430	NYSE	FL	Fri, Dec 10, 2004	27.19	27.19	26.16	26.49
429	NYSE	FL	Thu, Dec 9, 2004	26.60	26.64	26.28	26.63
428	NYSE	FL	Wed, Dec 8, 2004	26.73	26.93	26.70	26.85
427	NYSE	FL	Tue, Dec 7, 2004	26.80	27.01	26.57	26.69
426	NYSE	FL	Mon, Dec 6, 2004	26.90	26.90	26.45	26.76
425	NYSE	FL	Fri, Dec 3, 2004	27.00	27.20	26.89	27.05
424	NYSE	FL	Thu, Dec 2, 2004	27.05	27.19	26.52	27.01
423	NYSE	FL	Wed, Dec 1, 2004	25.98	27.20	25.98	27.01
422	NYSE	FL	Tue, Nov 30, 2004	26.40	26.54	25.42	25.98
421	NYSE	FL	Mon, Nov 29, 2004	26.45	26.65	26.27	26.46
420	NYSE	FL	Fri, Nov 26, 2004	26.30	26.71	26.20	26.45
419	NYSE	FL	Wed, Nov 24, 2004	26.00	26.35	25.89	26.33
418	NYSE	FL	Tue, Nov 23, 2004	25.20	25.98	25.15	25.72
417	NYSE	FL	Mon, Nov 22, 2004	24.16	25.10	24.16	24.99
416	NYSE	FL	Fri, Nov 19, 2004	24.35	24.45	24.01	24.21
415	NYSE	FL	Thu, Nov 18, 2004	24.52	24.52	23.86	24.00
414	NYSE	FL	Wed, Nov 17, 2004	24.30	24.67	23.89	24.12
413	NYSE	FL	Tue, Nov 16, 2004	24.40	24.46	24.12	24.26
412	NYSE	FL	Mon, Nov 15, 2004	24.00	24.55	24.00	24.45
411	NYSE	FL	Fri, Nov 12, 2004	23.82	23.97	23.68	23.97
410	NYSE	FL	Thu, Nov 11, 2004	24.05	24.05	23.65	23.77
409	NYSE	FL	Wed, Nov 10, 2004	23.80	24.14	23.77	23.95
408	NYSE	FL	Tue, Nov 9, 2004	24.00	24.00	23.64	23.78
407	NYSE	FL	Mon, Nov 8, 2004	24.30	24.32	23.92	23.95
406	NYSE	FL	Fri, Nov 5, 2004	24.05	24.43	23.79	24.21
405	NYSE	FL	Thu, Nov 4, 2004	22.75	24.18	22.75	23.82
404	NYSE	FL	Wed, Nov 3, 2004	24.90	24.90	24.14	24.45
403	NYSE	FL	Tue, Nov 2, 2004	24.16	24.45	24.01	24.27
402	NYSE	FL	Mon, Nov 1, 2004	24.04	24.24	23.90	24.15
401	NYSE	FL	Fri, Oct 29, 2004	24.57	24.80	24.16	24.40
400	NYSE	FL	Thu, Oct 28, 2004	24.20	24.65	24.20	24.44
399	NYSE	FL	Wed, Oct 27, 2004	23.81	24.20	23.65	24.20
398	NYSE	FL	Tue, Oct 26, 2004	23.41	23.85	23.17	23.66
397	NYSE	FL	Mon, Oct 25, 2004	23.20	23.60	22.85	23.45
396	NYSE	FL	Fri, Oct 22, 2004	23.60	23.80	23.40	23.54
395	NYSE	FL	Thu, Oct 21, 2004	23.35	23.72	23.03	23.71
394	NYSE	FL	Wed, Oct 20, 2004	23.32	23.55	23.17	23.27
393	NYSE	FL	Tue, Oct 19, 2004	23.60	23.81	23.31	23.46
392	NYSE	FL	Mon, Oct 18, 2004	22.89	23.60	22.85	23.56
391	NYSE	FL	Fri, Oct 15, 2004	23.10	23.28	22.86	23.09
390	NYSE	FL	Thu, Oct 14, 2004	23.22	23.25	22.80	23.05
389	NYSE	FL	Wed, Oct 13, 2004	23.70	23.96	22.81	23.13
388	NYSE	FL	Tue, Oct 12, 2004	23.80	23.95	23.61	23.72
387	NYSE	FL	Mon, Oct 11, 2004	23.98	24.18	23.89	24.00
386	NYSE	FL	Fri, Oct 8, 2004	23.90	24.19	23.87	24.03
385	NYSE	FL	Thu, Oct 7, 2004	24.35	24.39	23.88	24.07
384	NYSE	FL	Wed, Oct 6, 2004	24.07	24.25	23.91	24.20
383	NYSE	FL	Tue, Oct 5, 2004	24.23	24.33	23.72	23.99
382	NYSE	FL	Mon, Oct 4, 2004	24.13	24.69	24.00	24.18
381	NYSE	FL	Fri, Oct 1, 2004	23.69	24.25	23.64	24.10
380	NYSE	FL	Thu, Sep 30, 2004	23.50	23.81	23.32	23.70
379	NYSE	FL	Wed, Sep 29, 2004	22.89	23.72	22.72	23.60
378	NYSE	FL	Tue, Sep 28, 2004	22.99	23.05	22.73	22.83
377	NYSE	FL	Mon, Sep 27, 2004	23.25	23.25	22.85	22.99
376	NYSE	FL	Fri, Sep 24, 2004	23.74	23.85	23.32	23.43
375	NYSE	FL	Thu, Sep 23, 2004	23.66	23.84	23.38	23.56
374	NYSE	FL	Wed, Sep 22, 2004	23.75	23.93	23.49	23.76
373	NYSE	FL	Tue, Sep 21, 2004	23.48	24.07	23.47	24.07
372	NYSE	FL	Mon, Sep 20, 2004	23.70	23.72	23.18	23.24
371	NYSE	FL	Fri, Sep 17, 2004	23.63	23.70	23.34	23.70
370	NYSE	FL	Thu, Sep 16, 2004	23.29	23.96	23.29	23.58
369	NYSE	FL	Wed, Sep 15, 2004	23.24	23.46	23.16	23.33
368	NYSE	FL	Tue, Sep 14, 2004	23.50	23.50	22.88	23.33
367	NYSE	FL	Mon, Sep 13, 2004	23.13	23.69	23.08	23.63
366	NYSE	FL	Fri, Sep 10, 2004	22.50	23.25	22.48	23.16
365	NYSE	FL	Thu, Sep 9, 2004	22.53	22.65	21.90	22.48
364	NYSE	FL	Wed, Sep 8, 2004	22.62	23.11	22.61	22.69
363	NYSE	FL	Tue, Sep 7, 2004	22.95	23.25	22.70	22.78
362	NYSE	FL	Fri, Sep 3, 2004	22.92	23.17	22.82	22.95
361	NYSE	FL	Thu, Sep 2, 2004	22.45	22.99	22.45	22.92
360	NYSE	FL	Wed, Sep 1, 2004	22.46	22.85	22.10	22.52
359	NYSE	FL	Tue, Aug 31, 2004	22.49	22.70	22.05	22.37
358	NYSE	FL	Mon, Aug 30, 2004	22.91	22.97	22.38	22.49
357	NYSE	FL	Fri, Aug 27, 2004	22.60	22.95	22.33	22.90
356	NYSE	FL	Thu, Aug 26, 2004	22.62	22.86	22.43	22.44
355	NYSE	FL	Wed, Aug 25, 2004	22.59	22.75	22.25	22.72
354	NYSE	FL	Tue, Aug 24, 2004	22.28	22.66	22.18	22.44
353	NYSE	FL	Mon, Aug 23, 2004	22.08	22.49	21.90	22.11
352	NYSE	FL	Fri, Aug 20, 2004	22.10	22.69	21.50	21.95
351	NYSE	FL	Thu, Aug 19, 2004	21.90	22.25	21.75	22.10
350	NYSE	FL	Wed, Aug 18, 2004	21.42	21.99	21.40	21.90
349	NYSE	FL	Tue, Aug 17, 2004	21.06	21.55	21.04	21.53
348	NYSE	FL	Mon, Aug 16, 2004	20.05	20.88	20.05	20.69
347	NYSE	FL	Fri, Aug 13, 2004	20.26	20.45	19.98	20.07
346	NYSE	FL	Thu, Aug 12, 2004	20.57	20.81	20.19	20.27
345	NYSE	FL	Wed, Aug 11, 2004	20.70	20.94	20.45	20.70
344	NYSE	FL	Tue, Aug 10, 2004	20.56	21.00	20.51	21.00
343	NYSE	FL	Mon, Aug 9, 2004	20.70	21.00	20.33	20.50
342	NYSE	FL	Fri, Aug 6, 2004	21.00	21.01	20.42	20.51
341	NYSE	FL	Thu, Aug 5, 2004	21.78	21.78	20.71	21.00
340	NYSE	FL	Wed, Aug 4, 2004	21.60	22.05	21.35	21.78
339	NYSE	FL	Tue, Aug 3, 2004	22.20	22.29	21.52	21.53
338	NYSE	FL	Mon, Aug 2, 2004	22.35	22.55	22.09	22.20
337	NYSE	FL	Fri, Jul 30, 2004	23.20	23.40	21.89	22.50
336	NYSE	FL	Thu, Jul 29, 2004	21.04	21.66	20.42	21.36
335	NYSE	FL	Wed, Jul 28, 2004	21.02	21.20	20.69	20.94
334	NYSE	FL	Tue, Jul 27, 2004	20.29	21.36	20.29	21.10
333	NYSE	FL	Mon, Jul 26, 2004	20.77	20.93	20.20	20.30
332	NYSE	FL	Fri, Jul 23, 2004	20.69	21.13	20.52	20.87
331	NYSE	FL	Thu, Jul 22, 2004	20.64	20.74	19.97	20.73
330	NYSE	FL	Wed, Jul 21, 2004	20.75	21.42	20.54	20.65
329	NYSE	FL	Tue, Jul 20, 2004	21.55	21.92	21.55	21.92
328	NYSE	FL	Mon, Jul 19, 2004	22.00	22.03	21.47	21.66
327	NYSE	FL	Fri, Jul 16, 2004	22.27	22.42	21.74	21.77
326	NYSE	FL	Thu, Jul 15, 2004	22.16	22.33	22.07	22.25
325	NYSE	FL	Wed, Jul 14, 2004	22.61	22.67	22.01	22.18
324	NYSE	FL	Tue, Jul 13, 2004	21.24	22.88	21.24	22.61
323	NYSE	FL	Mon, Jul 12, 2004	22.55	23.02	22.47	22.91
322	NYSE	FL	Fri, Jul 9, 2004	22.40	22.70	22.31	22.60
321	NYSE	FL	Thu, Jul 8, 2004	22.91	22.95	22.19	22.29
320	NYSE	FL	Wed, Jul 7, 2004	23.03	23.37	23.03	23.11
319	NYSE	FL	Tue, Jul 6, 2004	23.05	23.41	22.30	23.28
318	NYSE	FL	Fri, Jul 2, 2004	23.94	23.95	23.36	23.43
317	NYSE	FL	Thu, Jul 1, 2004	24.25	24.31	24.02	24.06
316	NYSE	FL	Wed, Jun 30, 2004	23.95	24.35	23.89	24.34
315	NYSE	FL	Tue, Jun 29, 2004	24.88	24.90	23.70	23.82
314	NYSE	FL	Mon, Jun 28, 2004	24.57	25.03	24.35	24.99
313	NYSE	FL	Fri, Jun 25, 2004	24.70	25.02	23.75	24.69
312	NYSE	FL	Thu, Jun 24, 2004	23.65	24.26	23.48	23.75
311	NYSE	FL	Wed, Jun 23, 2004	23.15	23.82	22.71	23.60
310	NYSE	FL	Tue, Jun 22, 2004	23.25	23.54	22.98	23.00
309	NYSE	FL	Mon, Jun 21, 2004	23.99	24.00	23.24	23.38
308	NYSE	FL	Fri, Jun 18, 2004	23.75	24.21	23.69	23.89
307	NYSE	FL	Thu, Jun 17, 2004	23.66	23.85	23.51	23.85
306	NYSE	FL	Wed, Jun 16, 2004	23.82	23.89	23.50	23.83
305	NYSE	FL	Tue, Jun 15, 2004	23.35	23.98	23.22	23.86
304	NYSE	FL	Mon, Jun 14, 2004	23.41	23.43	23.10	23.16
303	NYSE	FL	Thu, Jun 10, 2004	23.28	23.41	23.13	23.41
302	NYSE	FL	Wed, Jun 9, 2004	23.27	23.50	23.05	23.19
301	NYSE	FL	Tue, Jun 8, 2004	23.26	23.30	23.10	23.27
300	NYSE	FL	Mon, Jun 7, 2004	22.94	23.37	22.92	23.20
299	NYSE	FL	Fri, Jun 4, 2004	22.85	22.97	22.60	22.93
298	NYSE	FL	Thu, Jun 3, 2004	22.70	22.87	22.50	22.80
297	NYSE	FL	Wed, Jun 2, 2004	23.49	23.60	22.75	22.85
296	NYSE	FL	Tue, Jun 1, 2004	23.65	23.82	22.85	23.05
295	NYSE	FL	Fri, May 28, 2004	23.30	23.66	23.15	23.60
294	NYSE	FL	Thu, May 27, 2004	22.96	23.24	22.83	23.02
293	NYSE	FL	Wed, May 26, 2004	23.15	23.35	22.50	22.97
292	NYSE	FL	Tue, May 25, 2004	22.41	23.22	22.17	23.02
291	NYSE	FL	Mon, May 24, 2004	22.25	22.44	21.96	22.41
290	NYSE	FL	Fri, May 21, 2004	21.30	21.97	21.25	21.87
289	NYSE	FL	Thu, May 20, 2004	21.21	21.75	20.90	21.11
288	NYSE	FL	Wed, May 19, 2004	21.16	22.31	20.98	21.20
287	NYSE	FL	Tue, May 18, 2004	21.00	21.60	20.84	21.60
286	NYSE	FL	Mon, May 17, 2004	21.60	21.60	20.60	21.08
285	NYSE	FL	Fri, May 14, 2004	21.40	21.81	21.13	21.68
284	NYSE	FL	Thu, May 13, 2004	21.17	21.50	21.00	21.36
283	NYSE	FL	Wed, May 12, 2004	21.88	21.88	20.10	21.36
282	NYSE	FL	Tue, May 11, 2004	21.95	22.37	21.50	21.78
281	NYSE	FL	Mon, May 10, 2004	21.95	22.79	21.60	21.87
280	NYSE	FL	Fri, May 7, 2004	22.60	23.00	22.26	22.45
279	NYSE	FL	Thu, May 6, 2004	21.88	23.00	21.00	22.96
278	NYSE	FL	Wed, May 5, 2004	24.04	24.20	23.76	23.76
277	NYSE	FL	Tue, May 4, 2004	24.10	24.48	23.81	24.04
276	NYSE	FL	Mon, May 3, 2004	24.05	24.35	23.13	23.85
275	NYSE	FL	Fri, Apr 30, 2004	24.29	24.50	23.85	24.00
274	NYSE	FL	Thu, Apr 29, 2004	24.80	24.80	22.81	24.00
273	NYSE	FL	Wed, Apr 28, 2004	25.95	26.05	24.62	24.80
272	NYSE	FL	Tue, Apr 27, 2004	26.16	26.67	25.95	26.14
271	NYSE	FL	Mon, Apr 26, 2004	26.70	27.00	26.00	26.01
270	NYSE	FL	Fri, Apr 23, 2004	26.16	26.70	25.98	26.70
269	NYSE	FL	Thu, Apr 22, 2004	25.65	26.50	25.59	25.95
268	NYSE	FL	Wed, Apr 21, 2004	26.10	26.15	25.08	25.10
267	NYSE	FL	Tue, Apr 20, 2004	26.09	26.54	25.88	25.99
266	NYSE	FL	Mon, Apr 19, 2004	26.35	26.35	25.64	25.90
265	NYSE	FL	Fri, Apr 16, 2004	26.78	26.85	26.20	26.24
264	NYSE	FL	Thu, Apr 15, 2004	26.35	27.20	26.35	26.98
263	NYSE	FL	Wed, Apr 14, 2004	26.35	26.50	25.94	26.21
262	NYSE	FL	Tue, Apr 13, 2004	26.50	27.59	26.00	26.40
261	NYSE	FL	Mon, Apr 12, 2004	25.34	25.80	25.29	25.37
260	NYSE	FL	Thu, Apr 8, 2004	26.20	26.21	25.00	25.34
259	NYSE	FL	Wed, Apr 7, 2004	26.13	26.25	25.60	25.88
258	NYSE	FL	Tue, Apr 6, 2004	26.06	26.25	25.85	26.07
257	NYSE	FL	Mon, Apr 5, 2004	26.20	26.26	25.91	26.16
256	NYSE	FL	Fri, Apr 2, 2004	25.70	26.16	25.61	26.00
255	NYSE	FL	Thu, Apr 1, 2004	25.80	25.80	24.97	25.23
254	NYSE	FL	Wed, Mar 31, 2004	25.55	25.97	25.20	25.80
253	NYSE	FL	Tue, Mar 30, 2004	25.25	25.73	25.00	25.49
252	NYSE	FL	Mon, Mar 29, 2004	25.10	25.46	25.01	25.40
251	NYSE	FL	Fri, Mar 26, 2004	24.40	25.03	24.17	24.80
250	NYSE	FL	Thu, Mar 25, 2004	23.44	25.75	23.44	24.39
249	NYSE	FL	Wed, Mar 24, 2004	23.29	23.75	23.10	23.44
248	NYSE	FL	Tue, Mar 23, 2004	23.04	23.60	23.03	23.19
247	NYSE	FL	Mon, Mar 22, 2004	23.04	23.05	21.75	22.55
246	NYSE	FL	Fri, Mar 19, 2004	23.20	23.53	22.90	23.04
245	NYSE	FL	Thu, Mar 18, 2004	23.27	23.50	22.85	23.16
244	NYSE	FL	Wed, Mar 17, 2004	23.25	23.74	23.25	23.55
243	NYSE	FL	Tue, Mar 16, 2004	23.05	23.86	23.05	23.25
242	NYSE	FL	Mon, Mar 15, 2004	24.25	24.30	22.72	22.90
241	NYSE	FL	Fri, Mar 12, 2004	24.26	24.50	23.70	24.15
240	NYSE	FL	Thu, Mar 11, 2004	25.00	25.15	24.05	24.06
239	NYSE	FL	Wed, Mar 10, 2004	25.58	25.66	24.81	24.90
238	NYSE	FL	Tue, Mar 9, 2004	26.40	26.45	25.15	25.43
237	NYSE	FL	Mon, Mar 8, 2004	25.91	26.19	25.77	25.80
236	NYSE	FL	Fri, Mar 5, 2004	26.16	26.19	25.58	25.76
235	NYSE	FL	Thu, Mar 4, 2004	26.72	26.72	26.10	26.28
234	NYSE	FL	Wed, Mar 3, 2004	25.75	26.55	25.72	26.38
233	NYSE	FL	Tue, Mar 2, 2004	27.20	27.43	26.21	26.92
232	NYSE	FL	Mon, Mar 1, 2004	26.70	27.22	26.50	27.00
231	NYSE	FL	Fri, Feb 27, 2004	26.70	26.94	26.08	26.20
230	NYSE	FL	Thu, Feb 26, 2004	26.68	26.72	26.15	26.70
229	NYSE	FL	Wed, Feb 25, 2004	26.13	26.77	26.08	26.69
228	NYSE	FL	Tue, Feb 24, 2004	25.93	26.32	25.56	26.15
227	NYSE	FL	Mon, Feb 23, 2004	26.03	26.05	25.75	26.00
226	NYSE	FL	Fri, Feb 20, 2004	25.64	26.10	25.14	25.87
225	NYSE	FL	Thu, Feb 19, 2004	25.55	26.23	25.55	25.74
224	NYSE	FL	Wed, Feb 18, 2004	25.49	25.65	25.08	25.55
223	NYSE	FL	Tue, Feb 17, 2004	25.74	25.80	25.36	25.49
222	NYSE	FL	Fri, Feb 13, 2004	25.08	25.79	25.08	25.26
221	NYSE	FL	Thu, Feb 12, 2004	24.02	25.10	24.00	25.02
220	NYSE	FL	Wed, Feb 11, 2004	23.84	24.07	23.72	23.95
219	NYSE	FL	Tue, Feb 10, 2004	23.80	24.06	23.40	23.70
218	NYSE	FL	Mon, Feb 9, 2004	23.70	23.93	23.56	23.74
217	NYSE	FL	Fri, Feb 6, 2004	24.00	24.00	23.00	23.70
216	NYSE	FL	Thu, Feb 5, 2004	24.38	24.53	23.84	23.86
215	NYSE	FL	Wed, Feb 4, 2004	25.05	25.09	24.41	24.60
214	NYSE	FL	Tue, Feb 3, 2004	24.78	25.16	24.61	25.16
213	NYSE	FL	Mon, Feb 2, 2004	24.74	25.15	24.36	24.45
212	NYSE	FL	Fri, Jan 30, 2004	24.09	24.75	23.81	24.74
211	NYSE	FL	Thu, Jan 29, 2004	24.47	24.64	23.70	23.98
210	NYSE	FL	Wed, Jan 28, 2004	25.30	25.57	24.20	24.27
209	NYSE	FL	Tue, Jan 27, 2004	24.72	25.50	24.60	25.11
208	NYSE	FL	Mon, Jan 26, 2004	24.80	25.00	24.45	24.70
207	NYSE	FL	Fri, Jan 23, 2004	25.09	25.09	24.65	24.80
206	NYSE	FL	Thu, Jan 22, 2004	25.31	25.62	24.90	25.09
205	NYSE	FL	Wed, Jan 21, 2004	24.65	25.07	24.45	25.06
204	NYSE	FL	Tue, Jan 20, 2004	25.55	25.55	24.75	25.00
203	NYSE	FL	Fri, Jan 16, 2004	25.50	25.58	25.03	25.20
202	NYSE	FL	Thu, Jan 15, 2004	25.50	25.71	25.26	25.55
201	NYSE	FL	Wed, Jan 14, 2004	25.60	25.97	25.28	25.41
200	NYSE	FL	Tue, Jan 13, 2004	25.60	25.60	24.81	25.51
199	NYSE	FL	Mon, Jan 12, 2004	24.00	25.65	23.95	25.64
198	NYSE	FL	Fri, Jan 9, 2004	23.27	23.55	23.10	23.52
197	NYSE	FL	Thu, Jan 8, 2004	23.08	23.45	23.08	23.26
196	NYSE	FL	Wed, Jan 7, 2004	23.35	23.75	23.29	23.55
195	NYSE	FL	Tue, Jan 6, 2004	22.95	23.33	22.94	23.10
194	NYSE	FL	Mon, Jan 5, 2004	23.40	23.43	22.67	22.95
193	NYSE	FL	Fri, Jan 2, 2004	23.85	23.85	23.19	23.20
192	NYSE	FL	Wed, Dec 31, 2003	23.65	23.67	23.20	23.45
191	NYSE	FL	Tue, Dec 30, 2003	23.70	23.70	23.22	23.47
190	NYSE	FL	Mon, Dec 29, 2003	23.05	23.43	22.95	23.43
189	NYSE	FL	Fri, Dec 26, 2003	22.85	23.11	22.85	23.03
188	NYSE	FL	Wed, Dec 24, 2003	22.95	23.03	22.76	22.88
187	NYSE	FL	Tue, Dec 23, 2003	22.97	23.19	22.61	22.80
186	NYSE	FL	Mon, Dec 22, 2003	23.46	23.46	22.77	22.97
185	NYSE	FL	Fri, Dec 19, 2003	23.45	23.70	22.97	23.16
184	NYSE	FL	Thu, Dec 18, 2003	22.35	23.20	22.26	23.20
183	NYSE	FL	Wed, Dec 17, 2003	21.70	22.40	21.70	22.39
182	NYSE	FL	Tue, Dec 16, 2003	21.35	21.70	20.64	21.70
181	NYSE	FL	Mon, Dec 15, 2003	22.10	22.50	21.41	21.48
180	NYSE	FL	Fri, Dec 12, 2003	22.45	22.50	21.66	21.78
179	NYSE	FL	Thu, Dec 11, 2003	21.45	22.14	21.40	22.14
178	NYSE	FL	Wed, Dec 10, 2003	22.02	22.13	21.16	21.35
177	NYSE	FL	Tue, Dec 9, 2003	21.40	22.20	21.40	22.00
176	NYSE	FL	Mon, Dec 8, 2003	21.42	21.42	21.14	21.34
175	NYSE	FL	Fri, Dec 5, 2003	20.95	21.69	20.66	21.42
174	NYSE	FL	Thu, Dec 4, 2003	22.00	22.00	20.62	21.21
173	NYSE	FL	Wed, Dec 3, 2003	22.42	22.55	21.93	22.10
172	NYSE	FL	Tue, Dec 2, 2003	22.35	22.60	22.22	22.42
171	NYSE	FL	Mon, Dec 1, 2003	22.40	22.77	22.39	22.54
170	NYSE	FL	Fri, Nov 28, 2003	21.89	22.10	21.87	22.10
169	NYSE	FL	Wed, Nov 26, 2003	22.00	22.25	21.50	21.84
168	NYSE	FL	Tue, Nov 25, 2003	21.60	22.00	21.40	21.95
167	NYSE	FL	Mon, Nov 24, 2003	20.93	21.25	20.75	21.15
166	NYSE	FL	Fri, Nov 21, 2003	20.80	21.10	20.65	20.93
165	NYSE	FL	Thu, Nov 20, 2003	19.45	20.98	19.45	20.76
164	NYSE	FL	Wed, Nov 19, 2003	18.58	18.58	18.19	18.30
163	NYSE	FL	Tue, Nov 18, 2003	18.51	18.89	18.23	18.60
162	NYSE	FL	Mon, Nov 17, 2003	18.83	18.85	18.59	18.64
161	NYSE	FL	Fri, Nov 14, 2003	18.79	19.10	18.70	18.83
160	NYSE	FL	Thu, Nov 13, 2003	18.63	18.88	18.25	18.74
159	NYSE	FL	Wed, Nov 12, 2003	18.62	18.79	18.52	18.62
158	NYSE	FL	Tue, Nov 11, 2003	18.52	18.74	18.50	18.60
157	NYSE	FL	Mon, Nov 10, 2003	18.81	18.85	18.45	18.60
156	NYSE	FL	Fri, Nov 7, 2003	18.75	19.12	18.62	18.91
155	NYSE	FL	Thu, Nov 6, 2003	18.44	19.20	18.32	18.76
154	NYSE	FL	Wed, Nov 5, 2003	18.25	18.42	18.10	18.26
153	NYSE	FL	Tue, Nov 4, 2003	18.23	18.23	18.02	18.21
152	NYSE	FL	Mon, Nov 3, 2003	18.20	18.24	18.01	18.15
151	NYSE	FL	Fri, Oct 31, 2003	17.95	18.07	17.89	17.90
150	NYSE	FL	Thu, Oct 30, 2003	17.98	18.20	17.97	18.11
149	NYSE	FL	Wed, Oct 29, 2003	17.95	18.00	17.80	17.90
148	NYSE	FL	Tue, Oct 28, 2003	17.43	17.97	17.40	17.90
147	NYSE	FL	Mon, Oct 27, 2003	17.10	17.50	17.10	17.40
146	NYSE	FL	Fri, Oct 24, 2003	17.10	17.16	16.84	17.05
145	NYSE	FL	Thu, Oct 23, 2003	17.05	17.45	16.90	17.20
144	NYSE	FL	Wed, Oct 22, 2003	17.45	17.49	17.00	17.15
143	NYSE	FL	Tue, Oct 21, 2003	17.48	17.58	17.29	17.45
142	NYSE	FL	Mon, Oct 20, 2003	17.30	17.50	17.20	17.42
141	NYSE	FL	Fri, Oct 17, 2003	17.38	17.50	17.07	17.35
140	NYSE	FL	Thu, Oct 16, 2003	17.35	17.50	17.23	17.40
139	NYSE	FL	Wed, Oct 15, 2003	17.50	17.50	17.02	17.43
138	NYSE	FL	Tue, Oct 14, 2003	17.50	17.55	17.25	17.51
137	NYSE	FL	Mon, Oct 13, 2003	17.02	17.50	17.02	17.48
136	NYSE	FL	Fri, Oct 10, 2003	16.85	16.94	16.61	16.92
135	NYSE	FL	Thu, Oct 9, 2003	16.60	17.05	16.60	16.89
134	NYSE	FL	Wed, Oct 8, 2003	16.65	16.69	16.50	16.55
133	NYSE	FL	Tue, Oct 7, 2003	16.60	16.78	16.53	16.63
132	NYSE	FL	Mon, Oct 6, 2003	16.60	16.84	16.47	16.58
131	NYSE	FL	Fri, Oct 3, 2003	16.90	16.90	16.74	16.80
130	NYSE	FL	Thu, Oct 2, 2003	16.85	16.86	16.53	16.55
129	NYSE	FL	Wed, Oct 1, 2003	16.50	17.00	16.37	17.00
128	NYSE	FL	Tue, Sep 30, 2003	16.42	16.42	16.02	16.20
127	NYSE	FL	Mon, Sep 29, 2003	16.05	16.42	15.97	16.42
126	NYSE	FL	Fri, Sep 26, 2003	16.32	16.39	16.06	16.10
125	NYSE	FL	Thu, Sep 25, 2003	16.25	16.48	16.12	16.25
124	NYSE	FL	Wed, Sep 24, 2003	16.75	16.75	16.20	16.30
123	NYSE	FL	Tue, Sep 23, 2003	16.75	16.80	16.60	16.69
122	NYSE	FL	Mon, Sep 22, 2003	16.97	16.97	16.57	16.75
121	NYSE	FL	Fri, Sep 19, 2003	17.25	17.30	16.90	16.97
120	NYSE	FL	Thu, Sep 18, 2003	17.03	17.13	16.93	17.01
119	NYSE	FL	Wed, Sep 17, 2003	16.97	17.15	16.91	17.15
118	NYSE	FL	Tue, Sep 16, 2003	16.98	17.20	16.78	16.95
117	NYSE	FL	Mon, Sep 15, 2003	16.65	16.99	16.60	16.93
116	NYSE	FL	Fri, Sep 12, 2003	16.30	16.55	16.07	16.55
115	NYSE	FL	Thu, Sep 11, 2003	16.05	16.46	15.92	16.46
114	NYSE	FL	Wed, Sep 10, 2003	16.26	16.28	15.80	15.80
113	NYSE	FL	Tue, Sep 9, 2003	16.14	16.45	16.00	16.27
112	NYSE	FL	Mon, Sep 8, 2003	16.30	16.39	16.00	16.34
111	NYSE	FL	Fri, Sep 5, 2003	16.55	16.75	16.05	16.23
110	NYSE	FL	Thu, Sep 4, 2003	16.92	16.92	16.50	16.50
109	NYSE	FL	Wed, Sep 3, 2003	16.75	16.98	16.68	16.88
108	NYSE	FL	Tue, Sep 2, 2003	16.78	16.92	16.45	16.90
107	NYSE	FL	Fri, Aug 29, 2003	16.50	16.62	16.30	16.57
106	NYSE	FL	Thu, Aug 28, 2003	16.18	16.50	16.18	16.50
105	NYSE	FL	Wed, Aug 27, 2003	16.00	16.22	16.00	16.08
104	NYSE	FL	Tue, Aug 26, 2003	16.10	16.25	15.85	16.17
103	NYSE	FL	Mon, Aug 25, 2003	16.25	16.40	16.01	16.12
102	NYSE	FL	Fri, Aug 22, 2003	17.00	17.35	16.15	16.25
101	NYSE	FL	Thu, Aug 21, 2003	15.36	16.33	15.36	16.11
100	NYSE	FL	Wed, Aug 20, 2003	15.02	15.39	14.96	15.36
99	NYSE	FL	Tue, Aug 19, 2003	14.78	15.08	14.65	15.08
98	NYSE	FL	Mon, Aug 18, 2003	15.00	15.00	14.79	14.88
97	NYSE	FL	Fri, Aug 15, 2003	14.91	15.00	14.90	15.00
96	NYSE	FL	Thu, Aug 14, 2003	15.00	15.07	14.90	14.96
95	NYSE	FL	Wed, Aug 13, 2003	15.00	15.14	14.99	15.00
94	NYSE	FL	Tue, Aug 12, 2003	14.89	15.15	14.68	15.00
93	NYSE	FL	Mon, Aug 11, 2003	14.54	14.80	14.54	14.79
92	NYSE	FL	Fri, Aug 8, 2003	14.60	14.75	14.47	14.52
91	NYSE	FL	Thu, Aug 7, 2003	14.10	14.43	14.07	14.38
90	NYSE	FL	Wed, Aug 6, 2003	14.18	14.18	13.85	13.99
89	NYSE	FL	Tue, Aug 5, 2003	14.40	14.40	14.07	14.19
88	NYSE	FL	Mon, Aug 4, 2003	14.78	14.78	14.40	14.50
87	NYSE	FL	Fri, Aug 1, 2003	15.00	15.03	14.67	14.68
86	NYSE	FL	Thu, Jul 31, 2003	14.41	15.10	14.38	14.96
85	NYSE	FL	Wed, Jul 30, 2003	14.51	14.51	14.35	14.38
84	NYSE	FL	Tue, Jul 29, 2003	14.86	14.86	14.45	14.51
83	NYSE	FL	Mon, Jul 28, 2003	14.78	15.00	14.72	14.86
82	NYSE	FL	Fri, Jul 25, 2003	14.53	14.80	14.47	14.75
81	NYSE	FL	Thu, Jul 24, 2003	15.20	15.20	14.56	14.63
80	NYSE	FL	Wed, Jul 23, 2003	14.76	15.10	14.26	14.98
79	NYSE	FL	Tue, Jul 22, 2003	13.55	14.05	13.44	14.05
78	NYSE	FL	Mon, Jul 21, 2003	13.68	13.75	13.42	13.48
77	NYSE	FL	Fri, Jul 18, 2003	13.70	13.86	13.40	13.62
76	NYSE	FL	Thu, Jul 17, 2003	13.80	13.96	13.44	13.70
75	NYSE	FL	Wed, Jul 16, 2003	14.00	14.08	13.77	14.07
74	NYSE	FL	Tue, Jul 15, 2003	14.00	14.25	13.78	13.92
73	NYSE	FL	Mon, Jul 14, 2003	13.85	14.00	13.75	14.00
72	NYSE	FL	Fri, Jul 11, 2003	13.65	13.73	13.46	13.58
71	NYSE	FL	Thu, Jul 10, 2003	13.34	13.66	13.15	13.65
70	NYSE	FL	Wed, Jul 9, 2003	13.26	13.86	13.26	13.44
69	NYSE	FL	Tue, Jul 8, 2003	13.10	13.43	13.10	13.25
68	NYSE	FL	Mon, Jul 7, 2003	12.99	13.29	12.96	13.23
67	NYSE	FL	Thu, Jul 3, 2003	13.19	13.22	12.88	12.99
66	NYSE	FL	Wed, Jul 2, 2003	13.30	13.30	13.12	13.20
65	NYSE	FL	Tue, Jul 1, 2003	13.26	13.35	13.05	13.27
64	NYSE	FL	Mon, Jun 30, 2003	13.00	13.33	12.90	13.25
63	NYSE	FL	Fri, Jun 27, 2003	13.50	13.60	12.70	13.10
62	NYSE	FL	Thu, Jun 26, 2003	13.65	13.69	13.20	13.50
61	NYSE	FL	Wed, Jun 25, 2003	13.07	13.72	13.05	13.55
60	NYSE	FL	Tue, Jun 24, 2003	13.35	13.40	13.07	13.13
59	NYSE	FL	Mon, Jun 23, 2003	13.40	13.40	13.13	13.30
58	NYSE	FL	Fri, Jun 20, 2003	13.35	13.49	13.29	13.37
57	NYSE	FL	Thu, Jun 19, 2003	13.48	13.50	13.30	13.38
56	NYSE	FL	Wed, Jun 18, 2003	13.32	13.42	13.25	13.35
55	NYSE	FL	Tue, Jun 17, 2003	13.50	13.50	13.25	13.44
54	NYSE	FL	Mon, Jun 16, 2003	13.20	13.50	13.15	13.48
53	NYSE	FL	Fri, Jun 13, 2003	13.35	13.48	13.19	13.25
52	NYSE	FL	Thu, Jun 12, 2003	13.38	13.54	13.35	13.40
51	NYSE	FL	Wed, Jun 11, 2003	13.15	13.45	13.06	13.38
50	NYSE	FL	Tue, Jun 10, 2003	13.12	13.28	13.12	13.25
49	NYSE	FL	Mon, Jun 9, 2003	13.17	13.17	12.95	13.06
48	NYSE	FL	Fri, Jun 6, 2003	13.40	13.55	13.15	13.27
47	NYSE	FL	Thu, Jun 5, 2003	13.12	13.43	13.05	13.30
46	NYSE	FL	Wed, Jun 4, 2003	13.18	13.19	13.03	13.14
45	NYSE	FL	Tue, Jun 3, 2003	13.30	13.30	12.90	13.18
44	NYSE	FL	Mon, Jun 2, 2003	13.78	13.85	13.36	13.36
43	NYSE	FL	Fri, May 30, 2003	12.90	13.45	12.90	13.45
42	NYSE	FL	Thu, May 29, 2003	12.65	13.15	12.65	12.90
41	NYSE	FL	Wed, May 28, 2003	12.90	13.13	12.90	12.90
40	NYSE	FL	Tue, May 27, 2003	12.60	13.08	12.60	12.90
39	NYSE	FL	Fri, May 23, 2003	12.45	12.76	12.25	12.61
38	NYSE	FL	Thu, May 22, 2003	12.25	12.58	11.72	12.49
37	NYSE	FL	Wed, May 21, 2003	11.50	11.50	11.17	11.37
36	NYSE	FL	Tue, May 20, 2003	11.48	11.71	11.48	11.60
35	NYSE	FL	Mon, May 19, 2003	11.70	11.70	11.29	11.54
34	NYSE	FL	Fri, May 16, 2003	11.35	11.71	11.19	11.71
33	NYSE	FL	Thu, May 15, 2003	11.38	11.40	11.25	11.30
32	NYSE	FL	Wed, May 14, 2003	11.55	11.63	11.25	11.25
31	NYSE	FL	Tue, May 13, 2003	11.46	11.50	11.20	11.48
30	NYSE	FL	Mon, May 12, 2003	11.55	11.66	11.39	11.56
29	NYSE	FL	Fri, May 9, 2003	10.99	11.54	10.99	11.53
28	NYSE	FL	Thu, May 8, 2003	10.26	11.12	10.26	10.99
27	NYSE	FL	Wed, May 7, 2003	10.50	10.64	10.10	10.34
26	NYSE	FL	Tue, May 6, 2003	10.50	10.70	10.40	10.65
25	NYSE	FL	Mon, May 5, 2003	10.81	10.85	10.40	10.85
24	NYSE	FL	Fri, May 2, 2003	10.92	10.94	10.85	10.91
23	NYSE	FL	Thu, May 1, 2003	10.92	11.12	10.81	11.06
22	NYSE	FL	Wed, Apr 30, 2003	11.05	11.05	10.85	11.00
21	NYSE	FL	Tue, Apr 29, 2003	11.09	11.18	10.96	11.15
20	NYSE	FL	Mon, Apr 28, 2003	10.72	11.10	10.69	11.10
19	NYSE	FL	Fri, Apr 25, 2003	10.94	10.95	10.66	10.69
18	NYSE	FL	Thu, Apr 24, 2003	10.80	11.08	10.80	10.92
17	NYSE	FL	Wed, Apr 23, 2003	10.57	10.95	10.56	10.85
16	NYSE	FL	Tue, Apr 22, 2003	10.45	10.74	10.40	10.63
15	NYSE	FL	Mon, Apr 21, 2003	10.27	10.46	10.23	10.45
14	NYSE	FL	Thu, Apr 17, 2003	10.35	10.48	10.20	10.37
13	NYSE	FL	Wed, Apr 16, 2003	10.55	10.55	9.94	10.25
12	NYSE	FL	Tue, Apr 15, 2003	10.87	10.87	10.44	10.50
11	NYSE	FL	Mon, Apr 14, 2003	10.90	10.97	10.68	10.90
10	NYSE	FL	Fri, Apr 11, 2003	10.98	11.14	10.83	10.86
9	NYSE	FL	Thu, Apr 10, 2003	10.92	10.93	10.80	10.92
8	NYSE	FL	Wed, Apr 9, 2003	10.98	11.07	10.90	10.96
7	NYSE	FL	Tue, Apr 8, 2003	11.08	11.08	10.90	10.98
6	NYSE	FL	Mon, Apr 7, 2003	11.15	11.40	11.09	11.09
5	NYSE	FL	Fri, Apr 4, 2003	11.17	11.25	10.80	11.01
4	NYSE	FL	Thu, Apr 3, 2003	10.95	11.25	10.89	11.11
3	NYSE	FL	Wed, Apr 2, 2003	10.80	10.90	10.75	10.87
2	NYSE	FL	Tue, Apr 1, 2003	10.71	10.91	10.70	10.76
1	NYSE	FL	Mon, Mar 31, 2003	10.55	10.90	10.35	10.70
#	Exchange	Symbol	Date	Open	High	Low	Close

Foot Locker Inc NYSE:FL 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