First of Long Island Corp NASDAQ:FLIC Historical Prices

Below are the 6153 trading days of historical prices for FLIC.

#	Exchange	Symbol	Date	Open	High	Low	Close
6153	NASDAQ	FLIC	Thu, Mar 7, 2024	11.12	11.24	10.91	10.95
6152	NASDAQ	FLIC	Wed, Mar 6, 2024	11.06	11.06	10.63	11.03
6151	NASDAQ	FLIC	Tue, Mar 5, 2024	10.70	11.17	10.67	11.05
6150	NASDAQ	FLIC	Mon, Mar 4, 2024	10.87	11.00	10.68	10.73
6149	NASDAQ	FLIC	Fri, Mar 1, 2024	11.08	11.09	10.85	10.87
6148	NASDAQ	FLIC	Thu, Feb 29, 2024	11.22	11.28	11.07	11.14
6147	NASDAQ	FLIC	Wed, Feb 28, 2024	10.99	11.15	10.98	11.06
6146	NASDAQ	FLIC	Tue, Feb 27, 2024	11.12	11.30	11.05	11.07
6145	NASDAQ	FLIC	Mon, Feb 26, 2024	11.07	11.22	10.99	11.04
6144	NASDAQ	FLIC	Fri, Feb 23, 2024	10.95	11.20	10.84	11.15
6143	NASDAQ	FLIC	Thu, Feb 22, 2024	11.13	11.16	10.86	10.95
6142	NASDAQ	FLIC	Wed, Feb 21, 2024	11.21	11.28	11.11	11.17
6141	NASDAQ	FLIC	Tue, Feb 20, 2024	11.28	11.42	11.21	11.27
6140	NASDAQ	FLIC	Fri, Feb 16, 2024	11.43	11.50	11.27	11.38
6139	NASDAQ	FLIC	Thu, Feb 15, 2024	11.06	11.64	11.05	11.54
6138	NASDAQ	FLIC	Wed, Feb 14, 2024	11.12	11.53	10.91	11.03
6137	NASDAQ	FLIC	Tue, Feb 13, 2024	11.27	11.27	10.89	10.97
6136	NASDAQ	FLIC	Mon, Feb 12, 2024	11.28	11.61	11.25	11.53
6135	NASDAQ	FLIC	Fri, Feb 9, 2024	11.27	11.70	10.97	11.32
6134	NASDAQ	FLIC	Thu, Feb 8, 2024	11.24	11.35	11.13	11.15
6133	NASDAQ	FLIC	Wed, Feb 7, 2024	11.45	11.48	11.05	11.28
6132	NASDAQ	FLIC	Tue, Feb 6, 2024	11.81	11.85	11.37	11.45
6131	NASDAQ	FLIC	Mon, Feb 5, 2024	12.00	12.00	11.78	11.79
6130	NASDAQ	FLIC	Fri, Feb 2, 2024	12.01	12.42	12.01	12.11
6129	NASDAQ	FLIC	Thu, Feb 1, 2024	12.05	12.35	11.68	12.25
6128	NASDAQ	FLIC	Wed, Jan 31, 2024	12.26	12.41	11.91	12.02
6127	NASDAQ	FLIC	Tue, Jan 30, 2024	12.62	12.63	12.45	12.46
6126	NASDAQ	FLIC	Mon, Jan 29, 2024	12.89	12.94	12.44	12.65
6125	NASDAQ	FLIC	Fri, Jan 26, 2024	13.17	13.17	12.91	12.92
6124	NASDAQ	FLIC	Thu, Jan 25, 2024	13.00	13.00	12.62	12.84
6123	NASDAQ	FLIC	Wed, Jan 24, 2024	12.99	13.06	12.79	12.80
6122	NASDAQ	FLIC	Tue, Jan 23, 2024	13.02	13.05	12.73	12.84
6121	NASDAQ	FLIC	Mon, Jan 22, 2024	12.59	12.94	12.56	12.93
6120	NASDAQ	FLIC	Fri, Jan 19, 2024	12.34	12.45	12.17	12.43
6119	NASDAQ	FLIC	Thu, Jan 18, 2024	12.43	12.44	12.21	12.27
6118	NASDAQ	FLIC	Wed, Jan 17, 2024	12.24	12.46	12.24	12.37
6117	NASDAQ	FLIC	Tue, Jan 16, 2024	12.46	12.53	12.31	12.37
6116	NASDAQ	FLIC	Fri, Jan 12, 2024	12.72	12.79	12.49	12.53
6115	NASDAQ	FLIC	Thu, Jan 11, 2024	12.76	12.83	12.56	12.65
6114	NASDAQ	FLIC	Wed, Jan 10, 2024	12.70	12.86	12.60	12.80
6113	NASDAQ	FLIC	Tue, Jan 9, 2024	12.90	12.93	12.65	12.74
6112	NASDAQ	FLIC	Mon, Jan 8, 2024	12.89	13.05	12.81	13.00
6111	NASDAQ	FLIC	Fri, Jan 5, 2024	12.87	13.18	12.82	12.95
6110	NASDAQ	FLIC	Thu, Jan 4, 2024	12.86	13.04	12.79	12.96
6109	NASDAQ	FLIC	Wed, Jan 3, 2024	13.16	13.21	12.74	12.85
6108	NASDAQ	FLIC	Tue, Jan 2, 2024	13.20	13.36	13.04	13.17
6107	NASDAQ	FLIC	Fri, Dec 29, 2023	13.49	13.51	13.23	13.24
6106	NASDAQ	FLIC	Thu, Dec 28, 2023	13.56	13.79	13.50	13.71
6105	NASDAQ	FLIC	Wed, Dec 27, 2023	13.76	13.79	13.58	13.61
6104	NASDAQ	FLIC	Tue, Dec 26, 2023	13.77	13.88	13.72	13.77
6103	NASDAQ	FLIC	Fri, Dec 22, 2023	13.75	13.95	13.72	13.72
6102	NASDAQ	FLIC	Thu, Dec 21, 2023	13.50	13.76	13.47	13.60
6101	NASDAQ	FLIC	Wed, Dec 20, 2023	13.44	13.85	13.25	13.40
6100	NASDAQ	FLIC	Tue, Dec 19, 2023	12.96	13.41	12.94	13.38
6099	NASDAQ	FLIC	Mon, Dec 18, 2023	13.08	13.16	12.87	12.95
6098	NASDAQ	FLIC	Fri, Dec 15, 2023	13.27	13.30	12.80	13.03
6097	NASDAQ	FLIC	Thu, Dec 14, 2023	13.30	13.48	13.15	13.20
6096	NASDAQ	FLIC	Wed, Dec 13, 2023	12.21	13.05	12.20	13.02
6095	NASDAQ	FLIC	Tue, Dec 12, 2023	12.37	12.39	12.24	12.25
6094	NASDAQ	FLIC	Mon, Dec 11, 2023	12.32	12.37	12.19	12.31
6093	NASDAQ	FLIC	Fri, Dec 8, 2023	12.27	12.41	12.16	12.27
6092	NASDAQ	FLIC	Thu, Dec 7, 2023	11.85	12.23	11.85	12.23
6091	NASDAQ	FLIC	Wed, Dec 6, 2023	11.95	12.30	11.80	11.85
6090	NASDAQ	FLIC	Tue, Dec 5, 2023	12.04	12.45	11.84	11.88
6089	NASDAQ	FLIC	Mon, Dec 4, 2023	11.86	12.14	11.86	12.10
6088	NASDAQ	FLIC	Fri, Dec 1, 2023	11.40	11.96	11.40	11.91
6087	NASDAQ	FLIC	Thu, Nov 30, 2023	11.55	11.55	11.31	11.38
6086	NASDAQ	FLIC	Wed, Nov 29, 2023	11.46	11.67	11.39	11.42
6085	NASDAQ	FLIC	Tue, Nov 28, 2023	11.45	11.45	11.28	11.33
6084	NASDAQ	FLIC	Mon, Nov 27, 2023	11.43	11.49	11.30	11.44
6083	NASDAQ	FLIC	Fri, Nov 24, 2023	11.31	11.58	11.31	11.49
6082	NASDAQ	FLIC	Wed, Nov 22, 2023	11.46	11.53	11.30	11.36
6081	NASDAQ	FLIC	Tue, Nov 21, 2023	11.53	11.57	11.36	11.38
6080	NASDAQ	FLIC	Mon, Nov 20, 2023	11.85	11.85	11.64	11.69
6079	NASDAQ	FLIC	Fri, Nov 17, 2023	11.82	11.98	11.69	11.86
6078	NASDAQ	FLIC	Thu, Nov 16, 2023	11.70	11.70	11.47	11.67
6077	NASDAQ	FLIC	Wed, Nov 15, 2023	11.69	11.87	11.60	11.67
6076	NASDAQ	FLIC	Tue, Nov 14, 2023	11.20	11.82	11.19	11.63
6075	NASDAQ	FLIC	Mon, Nov 13, 2023	10.88	11.03	10.81	10.95
6074	NASDAQ	FLIC	Fri, Nov 10, 2023	10.88	11.05	10.85	10.95
6073	NASDAQ	FLIC	Thu, Nov 9, 2023	11.16	11.18	10.89	10.93
6072	NASDAQ	FLIC	Wed, Nov 8, 2023	11.17	11.24	10.99	11.16
6071	NASDAQ	FLIC	Tue, Nov 7, 2023	11.38	11.38	11.18	11.30
6070	NASDAQ	FLIC	Mon, Nov 6, 2023	11.74	11.74	11.33	11.40
6069	NASDAQ	FLIC	Fri, Nov 3, 2023	11.46	11.66	11.39	11.59
6068	NASDAQ	FLIC	Thu, Nov 2, 2023	10.76	11.23	10.76	11.16
6067	NASDAQ	FLIC	Wed, Nov 1, 2023	10.78	10.78	10.39	10.66
6066	NASDAQ	FLIC	Tue, Oct 31, 2023	10.70	10.80	10.63	10.74
6065	NASDAQ	FLIC	Mon, Oct 30, 2023	10.60	10.79	10.60	10.67
6064	NASDAQ	FLIC	Fri, Oct 27, 2023	10.72	10.96	10.50	10.60
6063	NASDAQ	FLIC	Thu, Oct 26, 2023	10.24	10.63	10.24	10.53
6062	NASDAQ	FLIC	Wed, Oct 25, 2023	10.13	10.29	10.00	10.25
6061	NASDAQ	FLIC	Tue, Oct 24, 2023	10.29	10.32	10.02	10.14
6060	NASDAQ	FLIC	Mon, Oct 23, 2023	10.18	10.43	10.18	10.27
6059	NASDAQ	FLIC	Fri, Oct 20, 2023	10.50	10.50	10.20	10.25
6058	NASDAQ	FLIC	Thu, Oct 19, 2023	10.58	10.72	10.49	10.50
6057	NASDAQ	FLIC	Wed, Oct 18, 2023	10.69	10.70	10.50	10.50
6056	NASDAQ	FLIC	Tue, Oct 17, 2023	10.71	10.90	10.69	10.70
6055	NASDAQ	FLIC	Mon, Oct 16, 2023	10.60	10.89	10.58	10.77
6054	NASDAQ	FLIC	Fri, Oct 13, 2023	10.97	10.99	10.51	10.55
6053	NASDAQ	FLIC	Thu, Oct 12, 2023	11.16	11.31	10.75	10.92
6052	NASDAQ	FLIC	Wed, Oct 11, 2023	11.22	11.43	11.14	11.20
6051	NASDAQ	FLIC	Tue, Oct 10, 2023	11.23	11.48	11.19	11.24
6050	NASDAQ	FLIC	Mon, Oct 9, 2023	11.17	11.53	11.17	11.43
6049	NASDAQ	FLIC	Fri, Oct 6, 2023	11.26	11.45	11.08	11.25
6048	NASDAQ	FLIC	Thu, Oct 5, 2023	11.16	11.42	11.16	11.39
6047	NASDAQ	FLIC	Wed, Oct 4, 2023	11.11	11.16	10.97	11.13
6046	NASDAQ	FLIC	Tue, Oct 3, 2023	11.38	11.47	11.07	11.10
6045	NASDAQ	FLIC	Mon, Oct 2, 2023	11.55	11.57	11.28	11.40
6044	NASDAQ	FLIC	Fri, Sep 29, 2023	11.59	11.70	11.49	11.51
6043	NASDAQ	FLIC	Thu, Sep 28, 2023	11.65	12.15	11.49	11.51
6042	NASDAQ	FLIC	Wed, Sep 27, 2023	11.56	11.71	11.48	11.52
6041	NASDAQ	FLIC	Tue, Sep 26, 2023	11.51	11.65	11.45	11.49
6040	NASDAQ	FLIC	Mon, Sep 25, 2023	11.38	11.67	11.34	11.58
6039	NASDAQ	FLIC	Fri, Sep 22, 2023	11.63	11.63	11.39	11.45
6038	NASDAQ	FLIC	Thu, Sep 21, 2023	11.77	11.84	11.55	11.63
6037	NASDAQ	FLIC	Wed, Sep 20, 2023	11.87	11.94	11.77	11.77
6036	NASDAQ	FLIC	Tue, Sep 19, 2023	11.85	11.91	11.74	11.81
6035	NASDAQ	FLIC	Mon, Sep 18, 2023	12.17	12.18	11.73	11.85
6034	NASDAQ	FLIC	Fri, Sep 15, 2023	12.39	12.49	12.00	12.16
6033	NASDAQ	FLIC	Thu, Sep 14, 2023	12.55	12.69	12.48	12.50
6032	NASDAQ	FLIC	Wed, Sep 13, 2023	12.39	12.54	12.15	12.38
6031	NASDAQ	FLIC	Tue, Sep 12, 2023	12.44	12.56	12.33	12.50
6030	NASDAQ	FLIC	Mon, Sep 11, 2023	12.44	12.44	12.44	12.44
6029	NASDAQ	FLIC	Fri, Sep 8, 2023	12.60	12.75	12.49	12.66
6028	NASDAQ	FLIC	Thu, Sep 7, 2023	12.61	12.91	12.44	12.58
6027	NASDAQ	FLIC	Wed, Sep 6, 2023	12.95	13.09	12.68	12.71
6026	NASDAQ	FLIC	Tue, Sep 5, 2023	13.49	13.49	12.97	13.05
6025	NASDAQ	FLIC	Fri, Sep 1, 2023	13.17	13.49	13.17	13.41
6024	NASDAQ	FLIC	Thu, Aug 31, 2023	13.05	13.22	12.94	13.06
6023	NASDAQ	FLIC	Wed, Aug 30, 2023	13.15	13.20	12.95	13.02
6022	NASDAQ	FLIC	Tue, Aug 29, 2023	13.04	13.13	13.00	13.09
6021	NASDAQ	FLIC	Mon, Aug 28, 2023	12.86	13.15	12.86	13.04
6020	NASDAQ	FLIC	Fri, Aug 25, 2023	12.97	12.97	12.77	12.86
6019	NASDAQ	FLIC	Thu, Aug 24, 2023	12.85	13.34	12.77	12.97
6018	NASDAQ	FLIC	Wed, Aug 23, 2023	13.09	13.10	12.85	12.91
6017	NASDAQ	FLIC	Tue, Aug 22, 2023	13.29	13.39	12.98	12.98
6016	NASDAQ	FLIC	Mon, Aug 21, 2023	13.32	13.40	13.21	13.32
6015	NASDAQ	FLIC	Fri, Aug 18, 2023	13.34	13.52	13.27	13.30
6014	NASDAQ	FLIC	Thu, Aug 17, 2023	13.39	13.57	13.39	13.48
6013	NASDAQ	FLIC	Wed, Aug 16, 2023	13.46	13.79	13.27	13.37
6012	NASDAQ	FLIC	Tue, Aug 15, 2023	13.70	13.71	13.34	13.43
6011	NASDAQ	FLIC	Mon, Aug 14, 2023	13.97	13.97	13.73	13.84
6010	NASDAQ	FLIC	Fri, Aug 11, 2023	14.03	14.12	13.96	14.11
6009	NASDAQ	FLIC	Thu, Aug 10, 2023	14.06	14.16	13.86	13.98
6008	NASDAQ	FLIC	Wed, Aug 9, 2023	14.16	14.16	13.65	13.92
6007	NASDAQ	FLIC	Tue, Aug 8, 2023	13.98	14.19	13.82	14.17
6006	NASDAQ	FLIC	Mon, Aug 7, 2023	13.80	14.26	13.79	14.24
6005	NASDAQ	FLIC	Fri, Aug 4, 2023	13.89	14.02	13.82	13.85
6004	NASDAQ	FLIC	Thu, Aug 3, 2023	13.64	14.02	13.55	13.88
6003	NASDAQ	FLIC	Wed, Aug 2, 2023	13.60	13.83	13.56	13.65
6002	NASDAQ	FLIC	Tue, Aug 1, 2023	13.90	13.90	13.57	13.79
6001	NASDAQ	FLIC	Mon, Jul 31, 2023	14.00	14.25	13.80	13.94
6000	NASDAQ	FLIC	Fri, Jul 28, 2023	13.44	14.01	12.69	13.93
5999	NASDAQ	FLIC	Thu, Jul 27, 2023	13.77	13.84	13.46	13.50
5998	NASDAQ	FLIC	Wed, Jul 26, 2023	13.37	13.83	13.37	13.64
5997	NASDAQ	FLIC	Tue, Jul 25, 2023	13.35	13.46	13.20	13.23
5996	NASDAQ	FLIC	Mon, Jul 24, 2023	12.85	13.36	12.80	13.30
5995	NASDAQ	FLIC	Fri, Jul 21, 2023	12.88	12.98	12.74	12.86
5994	NASDAQ	FLIC	Thu, Jul 20, 2023	12.98	13.08	12.71	12.85
5993	NASDAQ	FLIC	Wed, Jul 19, 2023	12.64	13.12	12.54	12.98
5992	NASDAQ	FLIC	Tue, Jul 18, 2023	12.37	12.68	12.37	12.64
5991	NASDAQ	FLIC	Mon, Jul 17, 2023	12.12	12.50	12.12	12.37
5990	NASDAQ	FLIC	Fri, Jul 14, 2023	12.25	12.25	11.86	12.17
5989	NASDAQ	FLIC	Thu, Jul 13, 2023	12.14	12.36	12.08	12.17
5988	NASDAQ	FLIC	Wed, Jul 12, 2023	12.27	12.55	12.08	12.11
5987	NASDAQ	FLIC	Tue, Jul 11, 2023	12.16	12.24	11.97	12.14
5986	NASDAQ	FLIC	Mon, Jul 10, 2023	12.31	12.68	12.25	12.34
5985	NASDAQ	FLIC	Fri, Jul 7, 2023	12.05	12.46	12.05	12.31
5984	NASDAQ	FLIC	Thu, Jul 6, 2023	11.96	12.08	11.65	12.02
5983	NASDAQ	FLIC	Wed, Jul 5, 2023	12.21	12.44	12.09	12.16
5982	NASDAQ	FLIC	Mon, Jul 3, 2023	12.08	12.29	12.08	12.21
5981	NASDAQ	FLIC	Fri, Jun 30, 2023	12.16	12.16	11.87	12.02
5980	NASDAQ	FLIC	Thu, Jun 29, 2023	12.26	12.31	12.06	12.11
5979	NASDAQ	FLIC	Wed, Jun 28, 2023	12.23	12.23	11.91	12.04
5978	NASDAQ	FLIC	Tue, Jun 27, 2023	12.31	12.47	12.16	12.25
5977	NASDAQ	FLIC	Mon, Jun 26, 2023	12.60	12.69	12.29	12.32
5976	NASDAQ	FLIC	Fri, Jun 23, 2023	12.29	12.95	12.28	12.62
5975	NASDAQ	FLIC	Thu, Jun 22, 2023	12.49	12.63	12.17	12.49
5974	NASDAQ	FLIC	Wed, Jun 21, 2023	12.48	12.90	12.31	12.55
5973	NASDAQ	FLIC	Tue, Jun 20, 2023	12.60	12.75	12.44	12.48
5972	NASDAQ	FLIC	Fri, Jun 16, 2023	12.51	12.67	12.20	12.59
5971	NASDAQ	FLIC	Thu, Jun 15, 2023	12.06	12.50	12.05	12.48
5970	NASDAQ	FLIC	Wed, Jun 14, 2023	12.40	12.54	12.09	12.13
5969	NASDAQ	FLIC	Tue, Jun 13, 2023	12.10	12.45	12.10	12.37
5968	NASDAQ	FLIC	Mon, Jun 12, 2023	12.10	12.45	11.92	12.10
5967	NASDAQ	FLIC	Fri, Jun 9, 2023	12.13	12.18	11.93	12.05
5966	NASDAQ	FLIC	Thu, Jun 8, 2023	12.24	12.38	11.84	12.17
5965	NASDAQ	FLIC	Wed, Jun 7, 2023	11.73	12.50	11.62	12.31
5964	NASDAQ	FLIC	Tue, Jun 6, 2023	10.79	11.68	10.78	11.59
5963	NASDAQ	FLIC	Mon, Jun 5, 2023	11.19	11.19	10.81	10.85
5962	NASDAQ	FLIC	Fri, Jun 2, 2023	10.59	11.20	10.57	11.17
5961	NASDAQ	FLIC	Thu, Jun 1, 2023	10.28	10.59	10.24	10.49
5960	NASDAQ	FLIC	Wed, May 31, 2023	10.59	10.75	10.16	10.21
5959	NASDAQ	FLIC	Tue, May 30, 2023	10.99	10.99	10.67	10.74
5958	NASDAQ	FLIC	Fri, May 26, 2023	10.85	10.99	10.75	10.94
5957	NASDAQ	FLIC	Thu, May 25, 2023	10.96	11.03	10.80	10.85
5956	NASDAQ	FLIC	Wed, May 24, 2023	11.07	11.20	10.96	11.05
5955	NASDAQ	FLIC	Tue, May 23, 2023	10.95	11.56	10.95	11.18
5954	NASDAQ	FLIC	Mon, May 22, 2023	10.78	11.02	10.57	10.90
5953	NASDAQ	FLIC	Fri, May 19, 2023	11.00	11.03	10.61	10.73
5952	NASDAQ	FLIC	Thu, May 18, 2023	10.80	10.94	10.58	10.89
5951	NASDAQ	FLIC	Wed, May 17, 2023	10.18	10.79	10.09	10.71
5950	NASDAQ	FLIC	Tue, May 16, 2023	10.19	10.42	10.02	10.04
5949	NASDAQ	FLIC	Mon, May 15, 2023	9.88	10.38	9.88	10.11
5948	NASDAQ	FLIC	Fri, May 12, 2023	9.98	10.07	9.69	9.90
5947	NASDAQ	FLIC	Thu, May 11, 2023	9.80	10.09	9.80	9.98
5946	NASDAQ	FLIC	Wed, May 10, 2023	10.21	10.29	9.67	9.96
5945	NASDAQ	FLIC	Tue, May 9, 2023	10.34	10.39	10.02	10.06
5944	NASDAQ	FLIC	Mon, May 8, 2023	10.48	10.57	10.05	10.29
5943	NASDAQ	FLIC	Fri, May 5, 2023	9.91	10.42	9.77	10.37
5942	NASDAQ	FLIC	Thu, May 4, 2023	9.70	9.70	8.79	9.52
5941	NASDAQ	FLIC	Wed, May 3, 2023	9.91	10.22	9.78	9.86
5940	NASDAQ	FLIC	Tue, May 2, 2023	10.81	10.86	9.72	9.87
5939	NASDAQ	FLIC	Mon, May 1, 2023	11.79	11.79	10.79	10.92
5938	NASDAQ	FLIC	Fri, Apr 28, 2023	11.93	12.15	11.64	11.70
5937	NASDAQ	FLIC	Thu, Apr 27, 2023	12.20	12.34	12.11	12.20
5936	NASDAQ	FLIC	Wed, Apr 26, 2023	12.08	12.27	12.00	12.16
5935	NASDAQ	FLIC	Tue, Apr 25, 2023	12.45	12.50	12.09	12.11
5934	NASDAQ	FLIC	Mon, Apr 24, 2023	12.58	12.72	12.43	12.54
5933	NASDAQ	FLIC	Fri, Apr 21, 2023	12.59	12.61	12.40	12.58
5932	NASDAQ	FLIC	Thu, Apr 20, 2023	12.63	12.73	12.55	12.62
5931	NASDAQ	FLIC	Wed, Apr 19, 2023	12.50	12.80	12.34	12.72
5930	NASDAQ	FLIC	Tue, Apr 18, 2023	12.58	12.58	12.27	12.46
5929	NASDAQ	FLIC	Mon, Apr 17, 2023	12.17	12.59	12.16	12.57
5928	NASDAQ	FLIC	Fri, Apr 14, 2023	12.45	12.58	12.12	12.20
5927	NASDAQ	FLIC	Thu, Apr 13, 2023	12.63	12.63	12.43	12.54
5926	NASDAQ	FLIC	Wed, Apr 12, 2023	12.77	12.80	12.40	12.57
5925	NASDAQ	FLIC	Tue, Apr 11, 2023	12.84	12.84	12.42	12.72
5924	NASDAQ	FLIC	Mon, Apr 10, 2023	12.69	12.94	12.65	12.75
5923	NASDAQ	FLIC	Thu, Apr 6, 2023	12.83	12.91	12.67	12.73
5922	NASDAQ	FLIC	Wed, Apr 5, 2023	13.02	13.08	12.83	12.85
5921	NASDAQ	FLIC	Tue, Apr 4, 2023	13.63	13.63	12.96	13.10
5920	NASDAQ	FLIC	Mon, Apr 3, 2023	13.50	13.68	13.30	13.66
5919	NASDAQ	FLIC	Fri, Mar 31, 2023	13.34	13.57	13.27	13.50
5918	NASDAQ	FLIC	Thu, Mar 30, 2023	13.69	13.73	13.23	13.29
5917	NASDAQ	FLIC	Wed, Mar 29, 2023	13.70	13.81	13.45	13.65
5916	NASDAQ	FLIC	Tue, Mar 28, 2023	13.72	13.79	13.53	13.68
5915	NASDAQ	FLIC	Mon, Mar 27, 2023	14.00	14.10	13.71	13.72
5914	NASDAQ	FLIC	Fri, Mar 24, 2023	13.67	13.95	13.43	13.87
5913	NASDAQ	FLIC	Thu, Mar 23, 2023	14.06	14.09	13.61	13.71
5912	NASDAQ	FLIC	Wed, Mar 22, 2023	14.65	14.65	13.96	13.96
5911	NASDAQ	FLIC	Tue, Mar 21, 2023	14.41	14.73	14.36	14.66
5910	NASDAQ	FLIC	Mon, Mar 20, 2023	14.53	14.73	14.05	14.13
5909	NASDAQ	FLIC	Fri, Mar 17, 2023	14.79	14.79	14.28	14.38
5908	NASDAQ	FLIC	Thu, Mar 16, 2023	14.36	15.13	13.97	14.83
5907	NASDAQ	FLIC	Wed, Mar 15, 2023	14.01	14.48	13.84	14.47
5906	NASDAQ	FLIC	Tue, Mar 14, 2023	14.79	15.40	14.34	14.51
5905	NASDAQ	FLIC	Mon, Mar 13, 2023	15.19	15.19	14.20	14.20
5904	NASDAQ	FLIC	Fri, Mar 10, 2023	16.01	16.08	15.00	15.41
5903	NASDAQ	FLIC	Thu, Mar 9, 2023	16.65	16.66	16.05	16.12
5902	NASDAQ	FLIC	Wed, Mar 8, 2023	16.76	16.76	16.63	16.73
5901	NASDAQ	FLIC	Tue, Mar 7, 2023	16.88	16.88	16.56	16.69
5900	NASDAQ	FLIC	Mon, Mar 6, 2023	17.00	17.05	16.82	16.88
5899	NASDAQ	FLIC	Fri, Mar 3, 2023	17.02	17.10	16.89	17.03
5898	NASDAQ	FLIC	Thu, Mar 2, 2023	16.93	17.00	16.78	16.97
5897	NASDAQ	FLIC	Wed, Mar 1, 2023	17.22	17.22	16.83	16.96
5896	NASDAQ	FLIC	Tue, Feb 28, 2023	17.15	17.48	16.97	17.02
5895	NASDAQ	FLIC	Mon, Feb 27, 2023	17.23	17.40	17.15	17.16
5894	NASDAQ	FLIC	Fri, Feb 24, 2023	17.20	17.32	17.11	17.20
5893	NASDAQ	FLIC	Thu, Feb 23, 2023	17.17	17.28	17.07	17.25
5892	NASDAQ	FLIC	Wed, Feb 22, 2023	17.26	17.35	17.03	17.09
5891	NASDAQ	FLIC	Tue, Feb 21, 2023	17.50	17.50	17.25	17.28
5890	NASDAQ	FLIC	Fri, Feb 17, 2023	17.68	17.72	17.42	17.48
5889	NASDAQ	FLIC	Thu, Feb 16, 2023	17.53	17.68	17.36	17.55
5888	NASDAQ	FLIC	Wed, Feb 15, 2023	17.25	17.61	17.20	17.56
5887	NASDAQ	FLIC	Tue, Feb 14, 2023	17.47	17.50	17.26	17.26
5886	NASDAQ	FLIC	Mon, Feb 13, 2023	17.41	17.59	17.40	17.57
5885	NASDAQ	FLIC	Fri, Feb 10, 2023	17.33	17.59	17.21	17.44
5884	NASDAQ	FLIC	Thu, Feb 9, 2023	17.69	17.69	17.28	17.33
5883	NASDAQ	FLIC	Wed, Feb 8, 2023	17.71	17.76	17.50	17.57
5882	NASDAQ	FLIC	Tue, Feb 7, 2023	17.36	17.74	17.31	17.57
5881	NASDAQ	FLIC	Mon, Feb 6, 2023	17.56	17.72	17.30	17.36
5880	NASDAQ	FLIC	Fri, Feb 3, 2023	17.52	17.67	17.41	17.67
5879	NASDAQ	FLIC	Thu, Feb 2, 2023	17.32	17.60	17.28	17.52
5878	NASDAQ	FLIC	Wed, Feb 1, 2023	17.62	17.66	17.25	17.31
5877	NASDAQ	FLIC	Tue, Jan 31, 2023	17.22	17.83	17.22	17.66
5876	NASDAQ	FLIC	Mon, Jan 30, 2023	18.00	18.15	17.16	17.20
5875	NASDAQ	FLIC	Fri, Jan 27, 2023	18.30	18.32	17.85	18.00
5874	NASDAQ	FLIC	Thu, Jan 26, 2023	18.48	18.77	17.95	18.14
5873	NASDAQ	FLIC	Wed, Jan 25, 2023	18.45	18.48	18.32	18.48
5872	NASDAQ	FLIC	Tue, Jan 24, 2023	18.59	18.63	18.33	18.50
5871	NASDAQ	FLIC	Mon, Jan 23, 2023	18.65	18.78	18.52	18.58
5870	NASDAQ	FLIC	Fri, Jan 20, 2023	18.52	18.64	18.37	18.60
5869	NASDAQ	FLIC	Thu, Jan 19, 2023	18.24	18.50	18.18	18.37
5868	NASDAQ	FLIC	Wed, Jan 18, 2023	18.64	18.64	18.35	18.35
5867	NASDAQ	FLIC	Tue, Jan 17, 2023	18.81	18.83	18.48	18.68
5866	NASDAQ	FLIC	Fri, Jan 13, 2023	18.53	18.78	18.40	18.71
5865	NASDAQ	FLIC	Thu, Jan 12, 2023	18.58	18.87	18.48	18.72
5864	NASDAQ	FLIC	Wed, Jan 11, 2023	18.55	18.62	18.35	18.44
5863	NASDAQ	FLIC	Tue, Jan 10, 2023	18.07	18.52	18.07	18.46
5862	NASDAQ	FLIC	Mon, Jan 9, 2023	18.38	18.51	18.10	18.19
5861	NASDAQ	FLIC	Fri, Jan 6, 2023	18.01	18.31	17.94	18.30
5860	NASDAQ	FLIC	Thu, Jan 5, 2023	18.13	18.13	17.87	17.90
5859	NASDAQ	FLIC	Wed, Jan 4, 2023	18.65	18.68	18.15	18.19
5858	NASDAQ	FLIC	Tue, Jan 3, 2023	18.17	18.69	18.03	18.50
5857	NASDAQ	FLIC	Fri, Dec 30, 2022	18.22	18.30	17.95	18.00
5856	NASDAQ	FLIC	Thu, Dec 29, 2022	18.37	18.64	18.30	18.53
5855	NASDAQ	FLIC	Wed, Dec 28, 2022	18.47	18.52	18.20	18.25
5854	NASDAQ	FLIC	Tue, Dec 27, 2022	18.52	18.81	18.36	18.40
5853	NASDAQ	FLIC	Fri, Dec 23, 2022	18.35	18.56	18.25	18.43
5852	NASDAQ	FLIC	Thu, Dec 22, 2022	18.25	18.35	18.04	18.31
5851	NASDAQ	FLIC	Wed, Dec 21, 2022	18.02	18.32	18.02	18.29
5850	NASDAQ	FLIC	Tue, Dec 20, 2022	18.13	18.13	17.85	17.89
5849	NASDAQ	FLIC	Mon, Dec 19, 2022	18.20	18.50	17.86	18.04
5848	NASDAQ	FLIC	Fri, Dec 16, 2022	17.90	18.32	17.90	18.29
5847	NASDAQ	FLIC	Thu, Dec 15, 2022	18.41	18.41	18.02	18.12
5846	NASDAQ	FLIC	Wed, Dec 14, 2022	18.69	18.80	18.42	18.46
5845	NASDAQ	FLIC	Tue, Dec 13, 2022	18.80	18.96	18.61	18.64
5844	NASDAQ	FLIC	Mon, Dec 12, 2022	18.59	18.59	18.28	18.47
5843	NASDAQ	FLIC	Fri, Dec 9, 2022	18.63	18.77	18.46	18.47
5842	NASDAQ	FLIC	Thu, Dec 8, 2022	18.75	18.96	18.61	18.66
5841	NASDAQ	FLIC	Wed, Dec 7, 2022	18.95	19.08	18.73	18.84
5840	NASDAQ	FLIC	Tue, Dec 6, 2022	18.59	19.02	18.59	18.98
5839	NASDAQ	FLIC	Mon, Dec 5, 2022	19.47	19.47	18.57	18.64
5838	NASDAQ	FLIC	Fri, Dec 2, 2022	19.18	19.55	19.15	19.50
5837	NASDAQ	FLIC	Thu, Dec 1, 2022	19.53	19.53	19.03	19.26
5836	NASDAQ	FLIC	Wed, Nov 30, 2022	19.20	19.46	18.94	19.45
5835	NASDAQ	FLIC	Tue, Nov 29, 2022	19.03	19.29	18.99	19.21
5834	NASDAQ	FLIC	Mon, Nov 28, 2022	19.40	19.46	19.02	19.03
5833	NASDAQ	FLIC	Fri, Nov 25, 2022	18.93	19.52	18.92	19.41
5832	NASDAQ	FLIC	Wed, Nov 23, 2022	18.57	18.96	18.57	18.84
5831	NASDAQ	FLIC	Tue, Nov 22, 2022	18.07	18.69	18.05	18.63
5830	NASDAQ	FLIC	Mon, Nov 21, 2022	17.85	18.04	17.73	18.02
5829	NASDAQ	FLIC	Fri, Nov 18, 2022	18.00	18.12	17.65	17.80
5828	NASDAQ	FLIC	Thu, Nov 17, 2022	17.75	17.77	17.59	17.73
5827	NASDAQ	FLIC	Wed, Nov 16, 2022	18.00	18.00	17.75	17.84
5826	NASDAQ	FLIC	Tue, Nov 15, 2022	18.08	18.24	17.93	17.95
5825	NASDAQ	FLIC	Mon, Nov 14, 2022	17.85	18.08	17.79	17.94
5824	NASDAQ	FLIC	Fri, Nov 11, 2022	18.03	18.17	17.86	17.88
5823	NASDAQ	FLIC	Thu, Nov 10, 2022	17.66	18.24	17.66	18.03
5822	NASDAQ	FLIC	Wed, Nov 9, 2022	17.71	17.75	17.36	17.39
5821	NASDAQ	FLIC	Tue, Nov 8, 2022	17.79	17.82	17.55	17.71
5820	NASDAQ	FLIC	Mon, Nov 7, 2022	17.70	17.84	17.52	17.76
5819	NASDAQ	FLIC	Fri, Nov 4, 2022	17.32	17.72	17.32	17.69
5818	NASDAQ	FLIC	Thu, Nov 3, 2022	17.09	17.34	17.00	17.22
5817	NASDAQ	FLIC	Wed, Nov 2, 2022	17.19	17.63	17.10	17.17
5816	NASDAQ	FLIC	Tue, Nov 1, 2022	17.64	17.66	17.17	17.19
5815	NASDAQ	FLIC	Mon, Oct 31, 2022	17.68	17.78	17.58	17.58
5814	NASDAQ	FLIC	Fri, Oct 28, 2022	18.03	18.23	17.73	17.76
5813	NASDAQ	FLIC	Thu, Oct 27, 2022	18.33	18.39	17.94	18.00
5812	NASDAQ	FLIC	Wed, Oct 26, 2022	18.25	18.42	18.04	18.22
5811	NASDAQ	FLIC	Tue, Oct 25, 2022	18.35	18.38	18.05	18.19
5810	NASDAQ	FLIC	Mon, Oct 24, 2022	18.23	18.37	18.19	18.32
5809	NASDAQ	FLIC	Fri, Oct 21, 2022	17.85	18.32	17.79	18.21
5808	NASDAQ	FLIC	Thu, Oct 20, 2022	18.31	18.31	17.28	17.72
5807	NASDAQ	FLIC	Wed, Oct 19, 2022	17.98	18.25	17.93	18.23
5806	NASDAQ	FLIC	Tue, Oct 18, 2022	18.22	18.34	17.94	18.04
5805	NASDAQ	FLIC	Mon, Oct 17, 2022	17.96	18.59	17.78	17.97
5804	NASDAQ	FLIC	Fri, Oct 14, 2022	17.90	18.14	17.64	17.71
5803	NASDAQ	FLIC	Thu, Oct 13, 2022	17.01	17.96	16.89	17.90
5802	NASDAQ	FLIC	Wed, Oct 12, 2022	17.18	17.27	16.92	17.08
5801	NASDAQ	FLIC	Tue, Oct 11, 2022	17.12	17.30	17.04	17.18
5800	NASDAQ	FLIC	Mon, Oct 10, 2022	17.34	17.53	17.30	17.36
5799	NASDAQ	FLIC	Fri, Oct 7, 2022	17.69	17.70	17.23	17.27
5798	NASDAQ	FLIC	Thu, Oct 6, 2022	17.90	18.12	17.69	17.75
5797	NASDAQ	FLIC	Wed, Oct 5, 2022	18.00	18.19	17.82	17.92
5796	NASDAQ	FLIC	Tue, Oct 4, 2022	17.93	18.25	17.93	18.18
5795	NASDAQ	FLIC	Mon, Oct 3, 2022	17.45	17.92	17.28	17.81
5794	NASDAQ	FLIC	Fri, Sep 30, 2022	17.32	17.56	17.24	17.24
5793	NASDAQ	FLIC	Thu, Sep 29, 2022	17.38	17.42	17.19	17.38
5792	NASDAQ	FLIC	Wed, Sep 28, 2022	17.66	17.71	17.42	17.43
5791	NASDAQ	FLIC	Tue, Sep 27, 2022	17.88	17.89	17.46	17.73
5790	NASDAQ	FLIC	Mon, Sep 26, 2022	17.99	18.18	17.79	17.80
5789	NASDAQ	FLIC	Fri, Sep 23, 2022	18.07	18.12	17.88	18.05
5788	NASDAQ	FLIC	Thu, Sep 22, 2022	18.49	18.49	18.13	18.24
5787	NASDAQ	FLIC	Wed, Sep 21, 2022	18.52	18.68	18.33	18.43
5786	NASDAQ	FLIC	Tue, Sep 20, 2022	18.35	18.58	18.33	18.55
5785	NASDAQ	FLIC	Mon, Sep 19, 2022	17.90	18.50	17.90	18.46
5784	NASDAQ	FLIC	Fri, Sep 16, 2022	18.06	18.10	17.73	18.02
5783	NASDAQ	FLIC	Thu, Sep 15, 2022	18.14	18.48	18.08	18.13
5782	NASDAQ	FLIC	Wed, Sep 14, 2022	18.24	18.33	18.06	18.23
5781	NASDAQ	FLIC	Tue, Sep 13, 2022	18.51	18.51	18.06	18.14
5780	NASDAQ	FLIC	Mon, Sep 12, 2022	18.67	18.78	18.46	18.72
5779	NASDAQ	FLIC	Fri, Sep 9, 2022	18.28	18.49	18.25	18.42
5778	NASDAQ	FLIC	Thu, Sep 8, 2022	18.16	18.36	17.98	18.24
5777	NASDAQ	FLIC	Wed, Sep 7, 2022	17.97	18.54	17.97	18.30
5776	NASDAQ	FLIC	Tue, Sep 6, 2022	18.52	18.52	17.93	18.04
5775	NASDAQ	FLIC	Fri, Sep 2, 2022	18.62	18.66	18.19	18.32
5774	NASDAQ	FLIC	Thu, Sep 1, 2022	18.43	18.46	18.20	18.38
5773	NASDAQ	FLIC	Wed, Aug 31, 2022	18.45	18.64	18.34	18.41
5772	NASDAQ	FLIC	Tue, Aug 30, 2022	18.70	18.75	18.54	18.57
5771	NASDAQ	FLIC	Mon, Aug 29, 2022	18.95	18.95	18.69	18.71
5770	NASDAQ	FLIC	Fri, Aug 26, 2022	19.29	19.55	18.81	18.95
5769	NASDAQ	FLIC	Thu, Aug 25, 2022	19.23	19.31	19.13	19.29
5768	NASDAQ	FLIC	Wed, Aug 24, 2022	19.26	19.41	19.09	19.13
5767	NASDAQ	FLIC	Tue, Aug 23, 2022	19.47	19.58	19.26	19.26
5766	NASDAQ	FLIC	Mon, Aug 22, 2022	19.82	19.82	19.35	19.50
5765	NASDAQ	FLIC	Fri, Aug 19, 2022	19.89	20.05	19.69	20.02
5764	NASDAQ	FLIC	Thu, Aug 18, 2022	19.96	20.13	19.79	19.96
5763	NASDAQ	FLIC	Wed, Aug 17, 2022	19.91	19.97	19.75	19.89
5762	NASDAQ	FLIC	Tue, Aug 16, 2022	19.74	20.06	19.67	20.02
5761	NASDAQ	FLIC	Mon, Aug 15, 2022	19.97	20.02	19.75	19.84
5760	NASDAQ	FLIC	Fri, Aug 12, 2022	19.75	20.05	19.70	19.97
5759	NASDAQ	FLIC	Thu, Aug 11, 2022	19.54	19.75	19.51	19.74
5758	NASDAQ	FLIC	Wed, Aug 10, 2022	19.60	19.68	19.37	19.46
5757	NASDAQ	FLIC	Tue, Aug 9, 2022	19.01	19.46	19.01	19.45
5756	NASDAQ	FLIC	Mon, Aug 8, 2022	19.02	19.25	18.88	19.13
5755	NASDAQ	FLIC	Fri, Aug 5, 2022	18.73	19.00	18.73	18.94
5754	NASDAQ	FLIC	Thu, Aug 4, 2022	19.02	19.02	18.81	18.87
5753	NASDAQ	FLIC	Wed, Aug 3, 2022	19.35	19.35	18.99	19.11
5752	NASDAQ	FLIC	Tue, Aug 2, 2022	18.87	19.32	18.82	19.25
5751	NASDAQ	FLIC	Mon, Aug 1, 2022	18.18	18.88	17.95	18.86
5750	NASDAQ	FLIC	Fri, Jul 29, 2022	18.21	18.42	18.20	18.20
5749	NASDAQ	FLIC	Thu, Jul 28, 2022	18.79	18.79	18.15	18.15
5748	NASDAQ	FLIC	Wed, Jul 27, 2022	18.48	18.72	18.42	18.49
5747	NASDAQ	FLIC	Tue, Jul 26, 2022	18.03	18.36	18.02	18.33
5746	NASDAQ	FLIC	Mon, Jul 25, 2022	17.94	18.14	17.94	18.02
5745	NASDAQ	FLIC	Fri, Jul 22, 2022	17.69	17.94	17.51	17.82
5744	NASDAQ	FLIC	Thu, Jul 21, 2022	17.61	17.73	17.31	17.62
5743	NASDAQ	FLIC	Wed, Jul 20, 2022	17.62	17.66	17.44	17.60
5742	NASDAQ	FLIC	Tue, Jul 19, 2022	17.51	17.72	17.36	17.59
5741	NASDAQ	FLIC	Mon, Jul 18, 2022	17.50	17.60	17.22	17.30
5740	NASDAQ	FLIC	Fri, Jul 15, 2022	17.29	17.41	16.97	17.32
5739	NASDAQ	FLIC	Thu, Jul 14, 2022	16.93	17.11	16.86	16.95
5738	NASDAQ	FLIC	Wed, Jul 13, 2022	17.55	17.66	17.15	17.19
5737	NASDAQ	FLIC	Tue, Jul 12, 2022	17.71	18.09	17.71	17.80
5736	NASDAQ	FLIC	Mon, Jul 11, 2022	17.62	17.95	17.53	17.76
5735	NASDAQ	FLIC	Fri, Jul 8, 2022	17.75	17.77	17.46	17.57
5734	NASDAQ	FLIC	Thu, Jul 7, 2022	18.01	18.06	17.79	17.79
5733	NASDAQ	FLIC	Wed, Jul 6, 2022	17.91	18.02	17.68	17.88
5732	NASDAQ	FLIC	Tue, Jul 5, 2022	17.66	18.00	17.38	18.00
5731	NASDAQ	FLIC	Fri, Jul 1, 2022	17.56	17.91	17.33	17.80
5730	NASDAQ	FLIC	Thu, Jun 30, 2022	17.52	17.69	17.39	17.53
5729	NASDAQ	FLIC	Wed, Jun 29, 2022	17.94	18.08	17.57	17.67
5728	NASDAQ	FLIC	Tue, Jun 28, 2022	17.83	18.14	17.83	17.97
5727	NASDAQ	FLIC	Mon, Jun 27, 2022	18.00	18.07	17.66	17.77
5726	NASDAQ	FLIC	Fri, Jun 24, 2022	17.70	18.14	17.70	18.01
5725	NASDAQ	FLIC	Thu, Jun 23, 2022	17.84	17.88	17.55	17.62
5724	NASDAQ	FLIC	Wed, Jun 22, 2022	17.80	18.00	17.74	17.75
5723	NASDAQ	FLIC	Tue, Jun 21, 2022	18.04	18.24	17.92	17.93
5722	NASDAQ	FLIC	Fri, Jun 17, 2022	17.92	18.16	17.74	17.85
5721	NASDAQ	FLIC	Thu, Jun 16, 2022	17.98	18.10	17.63	17.83
5720	NASDAQ	FLIC	Wed, Jun 15, 2022	18.10	18.41	18.03	18.14
5719	NASDAQ	FLIC	Tue, Jun 14, 2022	18.02	18.23	17.82	17.96
5718	NASDAQ	FLIC	Mon, Jun 13, 2022	18.45	18.57	18.02	18.05
5717	NASDAQ	FLIC	Fri, Jun 10, 2022	18.32	18.55	18.17	18.47
5716	NASDAQ	FLIC	Thu, Jun 9, 2022	18.69	18.80	18.42	18.44
5715	NASDAQ	FLIC	Wed, Jun 8, 2022	18.64	18.81	18.52	18.68
5714	NASDAQ	FLIC	Tue, Jun 7, 2022	18.93	19.00	18.75	18.77
5713	NASDAQ	FLIC	Mon, Jun 6, 2022	19.04	19.18	18.99	19.09
5712	NASDAQ	FLIC	Fri, Jun 3, 2022	19.11	19.26	18.79	18.85
5711	NASDAQ	FLIC	Thu, Jun 2, 2022	18.93	19.35	18.73	19.31
5710	NASDAQ	FLIC	Wed, Jun 1, 2022	18.99	19.12	18.81	18.97
5709	NASDAQ	FLIC	Tue, May 31, 2022	18.56	19.12	18.36	19.02
5708	NASDAQ	FLIC	Fri, May 27, 2022	18.56	18.71	18.49	18.67
5707	NASDAQ	FLIC	Thu, May 26, 2022	18.37	18.70	18.37	18.55
5706	NASDAQ	FLIC	Wed, May 25, 2022	18.47	18.67	18.37	18.39
5705	NASDAQ	FLIC	Tue, May 24, 2022	18.21	18.49	17.75	18.43
5704	NASDAQ	FLIC	Mon, May 23, 2022	18.40	18.60	18.17	18.23
5703	NASDAQ	FLIC	Fri, May 20, 2022	17.96	18.16	17.67	18.09
5702	NASDAQ	FLIC	Thu, May 19, 2022	18.04	18.29	17.74	17.82
5701	NASDAQ	FLIC	Wed, May 18, 2022	18.64	18.74	18.07	18.27
5700	NASDAQ	FLIC	Tue, May 17, 2022	18.65	18.91	18.62	18.81
5699	NASDAQ	FLIC	Mon, May 16, 2022	18.26	18.51	18.18	18.35
5698	NASDAQ	FLIC	Fri, May 13, 2022	18.42	18.56	18.15	18.20
5697	NASDAQ	FLIC	Thu, May 12, 2022	18.46	18.53	18.06	18.37
5696	NASDAQ	FLIC	Wed, May 11, 2022	18.14	18.72	18.14	18.44
5695	NASDAQ	FLIC	Tue, May 10, 2022	18.63	18.72	18.01	18.15
5694	NASDAQ	FLIC	Mon, May 9, 2022	17.98	18.69	17.88	18.54
5693	NASDAQ	FLIC	Fri, May 6, 2022	17.99	18.08	17.74	17.98
5692	NASDAQ	FLIC	Thu, May 5, 2022	18.06	18.26	17.74	18.00
5691	NASDAQ	FLIC	Wed, May 4, 2022	17.96	18.18	17.74	18.13
5690	NASDAQ	FLIC	Tue, May 3, 2022	17.63	18.03	17.38	17.92
5689	NASDAQ	FLIC	Mon, May 2, 2022	17.36	18.21	16.87	17.47
5688	NASDAQ	FLIC	Fri, Apr 29, 2022	16.76	17.30	16.51	16.78
5687	NASDAQ	FLIC	Thu, Apr 28, 2022	18.47	18.54	18.01	18.54
5686	NASDAQ	FLIC	Wed, Apr 27, 2022	18.59	18.67	18.08	18.19
5685	NASDAQ	FLIC	Tue, Apr 26, 2022	18.54	18.71	18.41	18.53
5684	NASDAQ	FLIC	Mon, Apr 25, 2022	18.97	18.97	18.61	18.71
5683	NASDAQ	FLIC	Fri, Apr 22, 2022	19.17	19.21	19.00	19.08
5682	NASDAQ	FLIC	Thu, Apr 21, 2022	19.39	19.54	19.14	19.18
5681	NASDAQ	FLIC	Wed, Apr 20, 2022	19.31	19.51	19.24	19.34
5680	NASDAQ	FLIC	Tue, Apr 19, 2022	19.14	19.30	19.11	19.19
5679	NASDAQ	FLIC	Mon, Apr 18, 2022	19.03	19.23	18.91	18.97
5678	NASDAQ	FLIC	Thu, Apr 14, 2022	19.24	19.38	18.95	19.03
5677	NASDAQ	FLIC	Wed, Apr 13, 2022	19.00	19.23	19.00	19.21
5676	NASDAQ	FLIC	Tue, Apr 12, 2022	19.15	19.32	18.96	19.09
5675	NASDAQ	FLIC	Mon, Apr 11, 2022	19.02	19.36	18.91	19.06
5674	NASDAQ	FLIC	Fri, Apr 8, 2022	19.03	19.11	18.89	18.93
5673	NASDAQ	FLIC	Thu, Apr 7, 2022	19.42	19.66	19.00	19.04
5672	NASDAQ	FLIC	Wed, Apr 6, 2022	19.36	19.65	19.27	19.44
5671	NASDAQ	FLIC	Tue, Apr 5, 2022	19.52	19.68	19.21	19.43
5670	NASDAQ	FLIC	Mon, Apr 4, 2022	19.72	19.72	18.63	19.41
5669	NASDAQ	FLIC	Fri, Apr 1, 2022	19.64	19.78	19.35	19.73
5668	NASDAQ	FLIC	Thu, Mar 31, 2022	19.77	20.01	19.36	19.46
5667	NASDAQ	FLIC	Wed, Mar 30, 2022	20.27	20.27	19.68	19.82
5666	NASDAQ	FLIC	Tue, Mar 29, 2022	20.24	20.38	19.97	20.21
5665	NASDAQ	FLIC	Mon, Mar 28, 2022	20.39	20.40	19.83	20.08
5664	NASDAQ	FLIC	Fri, Mar 25, 2022	20.09	20.36	20.09	20.23
5663	NASDAQ	FLIC	Thu, Mar 24, 2022	20.03	20.23	19.82	20.12
5662	NASDAQ	FLIC	Wed, Mar 23, 2022	20.32	20.34	19.85	19.88
5661	NASDAQ	FLIC	Tue, Mar 22, 2022	20.62	20.86	20.33	20.40
5660	NASDAQ	FLIC	Mon, Mar 21, 2022	20.44	20.62	20.23	20.49
5659	NASDAQ	FLIC	Fri, Mar 18, 2022	20.24	20.51	20.01	20.33
5658	NASDAQ	FLIC	Thu, Mar 17, 2022	20.51	20.64	20.28	20.40
5657	NASDAQ	FLIC	Wed, Mar 16, 2022	20.90	20.90	20.50	20.64
5656	NASDAQ	FLIC	Tue, Mar 15, 2022	21.27	21.42	20.65	20.70
5655	NASDAQ	FLIC	Mon, Mar 14, 2022	21.13	21.31	21.02	21.27
5654	NASDAQ	FLIC	Fri, Mar 11, 2022	21.24	21.24	20.74	20.85
5653	NASDAQ	FLIC	Thu, Mar 10, 2022	20.99	21.14	20.61	20.93
5652	NASDAQ	FLIC	Wed, Mar 9, 2022	21.56	21.66	21.15	21.27
5651	NASDAQ	FLIC	Tue, Mar 8, 2022	21.44	21.59	21.08	21.09
5650	NASDAQ	FLIC	Mon, Mar 7, 2022	21.31	21.64	21.05	21.32
5649	NASDAQ	FLIC	Fri, Mar 4, 2022	21.40	21.40	21.06	21.32
5648	NASDAQ	FLIC	Thu, Mar 3, 2022	21.48	21.71	21.35	21.71
5647	NASDAQ	FLIC	Wed, Mar 2, 2022	20.71	21.64	20.71	21.47
5646	NASDAQ	FLIC	Tue, Mar 1, 2022	21.59	21.59	20.62	20.83
5645	NASDAQ	FLIC	Mon, Feb 28, 2022	21.88	22.03	21.19	21.77
5644	NASDAQ	FLIC	Fri, Feb 25, 2022	21.42	22.16	21.42	22.13
5643	NASDAQ	FLIC	Thu, Feb 24, 2022	21.82	21.97	20.90	21.33
5642	NASDAQ	FLIC	Wed, Feb 23, 2022	22.55	22.70	21.95	22.03
5641	NASDAQ	FLIC	Tue, Feb 22, 2022	22.84	22.95	22.27	22.45
5640	NASDAQ	FLIC	Fri, Feb 18, 2022	22.28	22.95	22.28	22.75
5639	NASDAQ	FLIC	Thu, Feb 17, 2022	22.41	22.57	22.29	22.38
5638	NASDAQ	FLIC	Wed, Feb 16, 2022	22.55	22.69	22.38	22.58
5637	NASDAQ	FLIC	Tue, Feb 15, 2022	22.46	22.70	22.45	22.54
5636	NASDAQ	FLIC	Mon, Feb 14, 2022	22.20	22.45	22.12	22.27
5635	NASDAQ	FLIC	Fri, Feb 11, 2022	22.11	22.49	22.08	22.20
5634	NASDAQ	FLIC	Thu, Feb 10, 2022	21.89	22.19	21.72	22.04
5633	NASDAQ	FLIC	Wed, Feb 9, 2022	22.61	22.61	21.80	21.88
5632	NASDAQ	FLIC	Tue, Feb 8, 2022	22.18	22.64	22.18	22.61
5631	NASDAQ	FLIC	Mon, Feb 7, 2022	22.00	22.30	21.83	22.16
5630	NASDAQ	FLIC	Fri, Feb 4, 2022	22.34	22.45	21.90	22.07
5629	NASDAQ	FLIC	Thu, Feb 3, 2022	21.71	22.27	21.61	22.14
5628	NASDAQ	FLIC	Wed, Feb 2, 2022	21.78	22.00	21.53	21.78
5627	NASDAQ	FLIC	Tue, Feb 1, 2022	22.01	22.04	21.53	21.90
5626	NASDAQ	FLIC	Mon, Jan 31, 2022	21.23	21.97	20.82	21.91
5625	NASDAQ	FLIC	Fri, Jan 28, 2022	21.38	21.61	20.68	21.23
5624	NASDAQ	FLIC	Thu, Jan 27, 2022	21.76	22.08	21.32	21.64
5623	NASDAQ	FLIC	Wed, Jan 26, 2022	22.33	22.39	21.50	21.74
5622	NASDAQ	FLIC	Tue, Jan 25, 2022	21.61	22.34	21.31	22.20
5621	NASDAQ	FLIC	Mon, Jan 24, 2022	20.91	21.97	20.91	21.84
5620	NASDAQ	FLIC	Fri, Jan 21, 2022	20.87	21.63	20.80	21.21
5619	NASDAQ	FLIC	Thu, Jan 20, 2022	21.75	21.92	21.12	21.19
5618	NASDAQ	FLIC	Wed, Jan 19, 2022	22.28	22.28	21.62	21.73
5617	NASDAQ	FLIC	Tue, Jan 18, 2022	22.33	22.45	22.05	22.23
5616	NASDAQ	FLIC	Fri, Jan 14, 2022	22.07	22.38	22.00	22.33
5615	NASDAQ	FLIC	Thu, Jan 13, 2022	22.19	22.55	22.19	22.25
5614	NASDAQ	FLIC	Wed, Jan 12, 2022	21.87	22.25	21.80	22.12
5613	NASDAQ	FLIC	Tue, Jan 11, 2022	21.96	22.05	21.69	21.93
5612	NASDAQ	FLIC	Mon, Jan 10, 2022	22.39	22.44	21.89	22.14
5611	NASDAQ	FLIC	Fri, Jan 7, 2022	22.35	22.52	22.22	22.37
5610	NASDAQ	FLIC	Thu, Jan 6, 2022	21.95	22.41	21.84	22.37
5609	NASDAQ	FLIC	Wed, Jan 5, 2022	21.58	22.09	21.58	21.80
5608	NASDAQ	FLIC	Tue, Jan 4, 2022	21.82	21.99	21.46	21.63
5607	NASDAQ	FLIC	Mon, Jan 3, 2022	21.61	22.10	21.60	21.84
5606	NASDAQ	FLIC	Fri, Dec 31, 2021	21.85	21.85	21.54	21.59
5605	NASDAQ	FLIC	Thu, Dec 30, 2021	21.97	21.98	21.64	21.69
5604	NASDAQ	FLIC	Wed, Dec 29, 2021	21.85	21.90	21.60	21.76
5603	NASDAQ	FLIC	Tue, Dec 28, 2021	21.71	22.00	21.63	21.85
5602	NASDAQ	FLIC	Mon, Dec 27, 2021	21.33	21.75	21.00	21.72
5601	NASDAQ	FLIC	Thu, Dec 23, 2021	21.24	21.37	21.13	21.23
5600	NASDAQ	FLIC	Wed, Dec 22, 2021	21.04	21.15	20.62	21.10
5599	NASDAQ	FLIC	Tue, Dec 21, 2021	21.12	21.59	20.89	21.04
5598	NASDAQ	FLIC	Mon, Dec 20, 2021	21.15	21.26	20.31	21.01
5597	NASDAQ	FLIC	Fri, Dec 17, 2021	21.56	21.66	21.10	21.26
5596	NASDAQ	FLIC	Thu, Dec 16, 2021	22.04	22.16	21.64	21.76
5595	NASDAQ	FLIC	Wed, Dec 15, 2021	21.63	22.01	21.47	21.85
5594	NASDAQ	FLIC	Tue, Dec 14, 2021	21.90	22.44	21.54	21.60
5593	NASDAQ	FLIC	Mon, Dec 13, 2021	21.49	22.10	21.35	21.97
5592	NASDAQ	FLIC	Fri, Dec 10, 2021	21.32	21.71	21.13	21.53
5591	NASDAQ	FLIC	Thu, Dec 9, 2021	21.36	21.94	21.26	21.71
5590	NASDAQ	FLIC	Wed, Dec 8, 2021	21.63	21.70	21.46	21.55
5589	NASDAQ	FLIC	Tue, Dec 7, 2021	21.99	22.24	21.44	21.60
5588	NASDAQ	FLIC	Mon, Dec 6, 2021	22.05	22.48	21.79	21.85
5587	NASDAQ	FLIC	Fri, Dec 3, 2021	21.99	22.08	21.57	21.77
5586	NASDAQ	FLIC	Thu, Dec 2, 2021	21.27	22.00	20.98	21.87
5585	NASDAQ	FLIC	Wed, Dec 1, 2021	21.32	21.88	21.01	21.08
5584	NASDAQ	FLIC	Tue, Nov 30, 2021	20.60	21.09	20.54	20.95
5583	NASDAQ	FLIC	Mon, Nov 29, 2021	21.27	21.32	20.76	20.80
5582	NASDAQ	FLIC	Fri, Nov 26, 2021	21.36	21.51	20.64	20.95
5581	NASDAQ	FLIC	Wed, Nov 24, 2021	22.30	22.30	21.98	22.02
5580	NASDAQ	FLIC	Tue, Nov 23, 2021	21.92	22.38	21.92	22.31
5579	NASDAQ	FLIC	Mon, Nov 22, 2021	21.76	22.35	21.35	22.06
5578	NASDAQ	FLIC	Fri, Nov 19, 2021	21.36	21.69	21.23	21.58
5577	NASDAQ	FLIC	Thu, Nov 18, 2021	21.57	21.71	21.46	21.56
5576	NASDAQ	FLIC	Wed, Nov 17, 2021	21.59	21.76	21.43	21.70
5575	NASDAQ	FLIC	Tue, Nov 16, 2021	21.84	21.94	21.68	21.71
5574	NASDAQ	FLIC	Mon, Nov 15, 2021	21.80	21.90	21.64	21.83
5573	NASDAQ	FLIC	Fri, Nov 12, 2021	22.07	22.21	21.61	21.76
5572	NASDAQ	FLIC	Thu, Nov 11, 2021	22.02	22.18	21.91	22.04
5571	NASDAQ	FLIC	Wed, Nov 10, 2021	21.81	22.20	21.81	21.92
5570	NASDAQ	FLIC	Tue, Nov 9, 2021	21.60	21.86	21.53	21.84
5569	NASDAQ	FLIC	Mon, Nov 8, 2021	21.74	21.84	21.54	21.72
5568	NASDAQ	FLIC	Fri, Nov 5, 2021	21.10	21.82	21.10	21.73
5567	NASDAQ	FLIC	Thu, Nov 4, 2021	21.15	21.15	20.67	20.94
5566	NASDAQ	FLIC	Wed, Nov 3, 2021	20.71	21.27	20.71	21.04
5565	NASDAQ	FLIC	Tue, Nov 2, 2021	20.50	21.07	20.26	20.82
5564	NASDAQ	FLIC	Mon, Nov 1, 2021	20.23	20.87	20.04	20.53
5563	NASDAQ	FLIC	Fri, Oct 29, 2021	20.00	20.35	19.98	20.13
5562	NASDAQ	FLIC	Thu, Oct 28, 2021	20.08	20.18	19.98	19.99
5561	NASDAQ	FLIC	Wed, Oct 27, 2021	20.25	20.41	19.87	19.91
5560	NASDAQ	FLIC	Tue, Oct 26, 2021	20.49	20.56	20.24	20.37
5559	NASDAQ	FLIC	Mon, Oct 25, 2021	20.39	20.50	20.29	20.40
5558	NASDAQ	FLIC	Fri, Oct 22, 2021	20.37	20.44	20.14	20.35
5557	NASDAQ	FLIC	Thu, Oct 21, 2021	20.55	20.59	20.18	20.29
5556	NASDAQ	FLIC	Wed, Oct 20, 2021	20.46	20.69	20.32	20.49
5555	NASDAQ	FLIC	Tue, Oct 19, 2021	20.52	20.52	20.26	20.39
5554	NASDAQ	FLIC	Mon, Oct 18, 2021	20.74	20.98	20.45	20.52
5553	NASDAQ	FLIC	Fri, Oct 15, 2021	20.97	21.04	20.66	20.69
5552	NASDAQ	FLIC	Thu, Oct 14, 2021	20.65	20.74	20.47	20.69
5551	NASDAQ	FLIC	Wed, Oct 13, 2021	20.40	20.51	20.17	20.46
5550	NASDAQ	FLIC	Tue, Oct 12, 2021	20.71	20.71	20.44	20.51
5549	NASDAQ	FLIC	Mon, Oct 11, 2021	20.93	21.21	20.67	20.69
5548	NASDAQ	FLIC	Fri, Oct 8, 2021	20.82	21.03	20.65	20.97
5547	NASDAQ	FLIC	Thu, Oct 7, 2021	20.98	20.99	20.60	20.86
5546	NASDAQ	FLIC	Wed, Oct 6, 2021	20.79	20.96	20.63	20.96
5545	NASDAQ	FLIC	Tue, Oct 5, 2021	20.94	21.01	20.62	20.97
5544	NASDAQ	FLIC	Mon, Oct 4, 2021	20.94	21.17	20.80	20.89
5543	NASDAQ	FLIC	Fri, Oct 1, 2021	20.70	21.03	20.57	20.94
5542	NASDAQ	FLIC	Thu, Sep 30, 2021	20.93	21.15	20.55	20.60
5541	NASDAQ	FLIC	Wed, Sep 29, 2021	20.34	21.04	20.34	20.82
5540	NASDAQ	FLIC	Tue, Sep 28, 2021	21.24	21.24	20.86	20.90
5539	NASDAQ	FLIC	Mon, Sep 27, 2021	20.70	21.55	20.49	21.20
5538	NASDAQ	FLIC	Fri, Sep 24, 2021	20.27	20.78	20.27	20.58
5537	NASDAQ	FLIC	Thu, Sep 23, 2021	19.77	20.32	19.69	20.17
5536	NASDAQ	FLIC	Wed, Sep 22, 2021	19.55	19.90	19.51	19.69
5535	NASDAQ	FLIC	Tue, Sep 21, 2021	19.81	19.99	19.51	19.51
5534	NASDAQ	FLIC	Mon, Sep 20, 2021	19.56	19.77	19.45	19.74
5533	NASDAQ	FLIC	Fri, Sep 17, 2021	19.82	20.11	19.52	19.98
5532	NASDAQ	FLIC	Thu, Sep 16, 2021	20.01	20.01	19.70	19.72
5531	NASDAQ	FLIC	Wed, Sep 15, 2021	19.60	20.02	19.41	19.88
5530	NASDAQ	FLIC	Tue, Sep 14, 2021	20.06	20.06	19.38	19.46
5529	NASDAQ	FLIC	Mon, Sep 13, 2021	19.97	20.08	19.78	19.95
5528	NASDAQ	FLIC	Fri, Sep 10, 2021	20.04	20.04	19.73	19.75
5527	NASDAQ	FLIC	Thu, Sep 9, 2021	20.02	20.34	19.91	19.96
5526	NASDAQ	FLIC	Wed, Sep 8, 2021	20.45	20.52	19.85	20.02
5525	NASDAQ	FLIC	Tue, Sep 7, 2021	20.56	20.71	20.50	20.60
5524	NASDAQ	FLIC	Fri, Sep 3, 2021	20.66	20.66	20.37	20.60
5523	NASDAQ	FLIC	Thu, Sep 2, 2021	21.05	21.05	20.57	20.71
5522	NASDAQ	FLIC	Wed, Sep 1, 2021	21.21	21.21	20.76	20.95
5521	NASDAQ	FLIC	Tue, Aug 31, 2021	21.30	21.44	21.08	21.20
5520	NASDAQ	FLIC	Mon, Aug 30, 2021	21.50	21.50	21.15	21.16
5519	NASDAQ	FLIC	Fri, Aug 27, 2021	21.32	21.60	21.10	21.53
5518	NASDAQ	FLIC	Thu, Aug 26, 2021	21.35	21.43	21.00	21.09
5517	NASDAQ	FLIC	Wed, Aug 25, 2021	21.32	21.65	21.32	21.39
5516	NASDAQ	FLIC	Tue, Aug 24, 2021	21.44	21.47	21.26	21.32
5515	NASDAQ	FLIC	Mon, Aug 23, 2021	21.38	21.50	21.30	21.43
5514	NASDAQ	FLIC	Fri, Aug 20, 2021	21.12	21.59	21.12	21.32
5513	NASDAQ	FLIC	Thu, Aug 19, 2021	21.19	21.30	21.01	21.26
5512	NASDAQ	FLIC	Wed, Aug 18, 2021	21.48	21.77	21.31	21.37
5511	NASDAQ	FLIC	Tue, Aug 17, 2021	21.74	21.74	21.35	21.61
5510	NASDAQ	FLIC	Mon, Aug 16, 2021	21.83	22.00	21.62	21.83
5509	NASDAQ	FLIC	Fri, Aug 13, 2021	22.26	22.26	21.82	21.94
5508	NASDAQ	FLIC	Thu, Aug 12, 2021	22.35	22.35	22.06	22.19
5507	NASDAQ	FLIC	Wed, Aug 11, 2021	22.37	22.37	22.10	22.34
5506	NASDAQ	FLIC	Tue, Aug 10, 2021	22.10	22.32	22.07	22.26
5505	NASDAQ	FLIC	Mon, Aug 9, 2021	22.14	22.42	21.98	22.04
5504	NASDAQ	FLIC	Fri, Aug 6, 2021	21.91	22.42	21.91	22.27
5503	NASDAQ	FLIC	Thu, Aug 5, 2021	21.23	21.68	21.23	21.63
5502	NASDAQ	FLIC	Wed, Aug 4, 2021	21.01	21.29	21.01	21.20
5501	NASDAQ	FLIC	Tue, Aug 3, 2021	21.05	21.63	20.74	21.28
5500	NASDAQ	FLIC	Mon, Aug 2, 2021	21.62	21.96	21.01	21.06
5499	NASDAQ	FLIC	Fri, Jul 30, 2021	21.88	22.02	21.52	21.55
5498	NASDAQ	FLIC	Thu, Jul 29, 2021	21.82	22.05	21.70	22.00
5497	NASDAQ	FLIC	Wed, Jul 28, 2021	21.39	21.99	21.39	21.73
5496	NASDAQ	FLIC	Tue, Jul 27, 2021	21.52	21.77	21.41	21.58
5495	NASDAQ	FLIC	Mon, Jul 26, 2021	21.53	21.87	21.53	21.65
5494	NASDAQ	FLIC	Fri, Jul 23, 2021	21.39	21.60	21.19	21.52
5493	NASDAQ	FLIC	Thu, Jul 22, 2021	21.50	21.55	21.08	21.17
5492	NASDAQ	FLIC	Wed, Jul 21, 2021	21.59	21.94	21.49	21.57
5491	NASDAQ	FLIC	Tue, Jul 20, 2021	20.80	21.73	20.66	21.38
5490	NASDAQ	FLIC	Mon, Jul 19, 2021	21.04	21.17	20.54	20.75
5489	NASDAQ	FLIC	Fri, Jul 16, 2021	21.36	21.60	21.00	21.29
5488	NASDAQ	FLIC	Thu, Jul 15, 2021	20.83	21.25	20.54	21.21
5487	NASDAQ	FLIC	Wed, Jul 14, 2021	20.80	21.06	20.80	21.04
5486	NASDAQ	FLIC	Tue, Jul 13, 2021	21.03	21.03	20.63	20.80
5485	NASDAQ	FLIC	Mon, Jul 12, 2021	20.74	21.00	20.73	20.99
5484	NASDAQ	FLIC	Fri, Jul 9, 2021	20.66	20.94	20.59	20.92
5483	NASDAQ	FLIC	Thu, Jul 8, 2021	20.33	20.53	20.12	20.28
5482	NASDAQ	FLIC	Wed, Jul 7, 2021	20.70	20.86	20.35	20.57
5481	NASDAQ	FLIC	Tue, Jul 6, 2021	21.07	21.16	20.63	20.97
5480	NASDAQ	FLIC	Fri, Jul 2, 2021	21.36	21.41	21.08	21.18
5479	NASDAQ	FLIC	Thu, Jul 1, 2021	21.40	21.52	21.23	21.32
5478	NASDAQ	FLIC	Wed, Jun 30, 2021	21.21	21.42	21.21	21.23
5477	NASDAQ	FLIC	Tue, Jun 29, 2021	21.24	21.54	21.15	21.28
5476	NASDAQ	FLIC	Mon, Jun 28, 2021	20.86	21.37	20.62	21.06
5475	NASDAQ	FLIC	Fri, Jun 25, 2021	20.84	21.23	20.68	20.95
5474	NASDAQ	FLIC	Thu, Jun 24, 2021	20.51	20.89	20.31	20.86
5473	NASDAQ	FLIC	Wed, Jun 23, 2021	20.81	20.82	20.36	20.48
5472	NASDAQ	FLIC	Tue, Jun 22, 2021	21.34	21.34	20.63	20.82
5471	NASDAQ	FLIC	Mon, Jun 21, 2021	20.85	21.34	20.73	21.25
5470	NASDAQ	FLIC	Fri, Jun 18, 2021	21.50	21.57	20.54	20.57
5469	NASDAQ	FLIC	Thu, Jun 17, 2021	22.70	22.70	21.74	21.84
5468	NASDAQ	FLIC	Wed, Jun 16, 2021	22.21	22.71	21.98	22.59
5467	NASDAQ	FLIC	Tue, Jun 15, 2021	22.15	22.50	22.01	22.30
5466	NASDAQ	FLIC	Mon, Jun 14, 2021	22.21	22.47	21.93	22.08
5465	NASDAQ	FLIC	Fri, Jun 11, 2021	22.30	22.50	22.11	22.20
5464	NASDAQ	FLIC	Thu, Jun 10, 2021	22.63	22.65	22.22	22.24
5463	NASDAQ	FLIC	Wed, Jun 9, 2021	22.40	22.55	22.16	22.48
5462	NASDAQ	FLIC	Tue, Jun 8, 2021	22.30	22.61	22.04	22.49
5461	NASDAQ	FLIC	Mon, Jun 7, 2021	22.14	22.41	22.01	22.28
5460	NASDAQ	FLIC	Fri, Jun 4, 2021	22.17	22.47	21.92	22.14
5459	NASDAQ	FLIC	Thu, Jun 3, 2021	22.13	22.32	21.90	22.26
5458	NASDAQ	FLIC	Wed, Jun 2, 2021	22.47	22.47	21.91	22.07
5457	NASDAQ	FLIC	Tue, Jun 1, 2021	22.56	22.65	22.30	22.43
5456	NASDAQ	FLIC	Fri, May 28, 2021	22.45	22.54	22.03	22.50
5455	NASDAQ	FLIC	Thu, May 27, 2021	22.39	22.60	22.23	22.50
5454	NASDAQ	FLIC	Wed, May 26, 2021	21.90	22.20	21.80	22.12
5453	NASDAQ	FLIC	Tue, May 25, 2021	22.53	22.53	21.80	21.92
5452	NASDAQ	FLIC	Mon, May 24, 2021	22.67	22.96	22.26	22.56
5451	NASDAQ	FLIC	Fri, May 21, 2021	22.81	22.89	22.44	22.71
5450	NASDAQ	FLIC	Thu, May 20, 2021	22.71	22.71	22.36	22.65
5449	NASDAQ	FLIC	Wed, May 19, 2021	23.22	23.40	22.57	22.84
5448	NASDAQ	FLIC	Tue, May 18, 2021	23.60	23.69	23.32	23.37
5447	NASDAQ	FLIC	Mon, May 17, 2021	23.28	23.60	23.16	23.60
5446	NASDAQ	FLIC	Fri, May 14, 2021	23.54	23.98	23.03	23.41
5445	NASDAQ	FLIC	Thu, May 13, 2021	22.41	23.50	22.41	23.37
5444	NASDAQ	FLIC	Wed, May 12, 2021	22.67	22.86	22.30	22.45
5443	NASDAQ	FLIC	Tue, May 11, 2021	22.48	22.88	21.95	22.58
5442	NASDAQ	FLIC	Mon, May 10, 2021	22.50	22.91	22.50	22.66
5441	NASDAQ	FLIC	Fri, May 7, 2021	22.36	22.47	22.17	22.42
5440	NASDAQ	FLIC	Thu, May 6, 2021	22.14	22.52	22.14	22.49
5439	NASDAQ	FLIC	Wed, May 5, 2021	22.08	22.17	21.76	22.14
5438	NASDAQ	FLIC	Tue, May 4, 2021	21.85	22.07	21.64	21.93
5437	NASDAQ	FLIC	Mon, May 3, 2021	21.56	21.78	21.30	21.77
5436	NASDAQ	FLIC	Fri, Apr 30, 2021	21.17	21.36	21.17	21.29
5435	NASDAQ	FLIC	Thu, Apr 29, 2021	21.54	21.54	21.20	21.34
5434	NASDAQ	FLIC	Wed, Apr 28, 2021	21.41	21.50	21.21	21.24
5433	NASDAQ	FLIC	Tue, Apr 27, 2021	21.36	21.36	21.10	21.29
5432	NASDAQ	FLIC	Mon, Apr 26, 2021	21.63	21.69	21.23	21.34
5431	NASDAQ	FLIC	Fri, Apr 23, 2021	21.08	21.73	21.08	21.50
5430	NASDAQ	FLIC	Thu, Apr 22, 2021	21.43	21.43	21.03	21.06
5429	NASDAQ	FLIC	Wed, Apr 21, 2021	21.06	21.43	21.04	21.33
5428	NASDAQ	FLIC	Tue, Apr 20, 2021	21.30	21.63	20.79	21.08
5427	NASDAQ	FLIC	Mon, Apr 19, 2021	21.63	21.63	21.08	21.30
5426	NASDAQ	FLIC	Fri, Apr 16, 2021	21.88	21.91	21.42	21.63
5425	NASDAQ	FLIC	Thu, Apr 15, 2021	21.61	21.79	21.33	21.75
5424	NASDAQ	FLIC	Wed, Apr 14, 2021	21.35	21.68	21.22	21.57
5423	NASDAQ	FLIC	Tue, Apr 13, 2021	21.75	21.75	21.37	21.38
5422	NASDAQ	FLIC	Mon, Apr 12, 2021	21.96	22.00	21.70	21.87
5421	NASDAQ	FLIC	Fri, Apr 9, 2021	21.65	22.00	21.63	21.90
5420	NASDAQ	FLIC	Thu, Apr 8, 2021	21.19	21.67	21.03	21.56
5419	NASDAQ	FLIC	Wed, Apr 7, 2021	21.80	21.84	21.32	21.42
5418	NASDAQ	FLIC	Tue, Apr 6, 2021	21.83	21.87	21.42	21.68
5417	NASDAQ	FLIC	Mon, Apr 5, 2021	21.46	21.85	21.25	21.84
5416	NASDAQ	FLIC	Thu, Apr 1, 2021	21.20	21.28	20.76	21.26
5415	NASDAQ	FLIC	Wed, Mar 31, 2021	20.96	21.47	20.88	21.25
5414	NASDAQ	FLIC	Tue, Mar 30, 2021	20.97	21.13	20.45	20.96
5413	NASDAQ	FLIC	Mon, Mar 29, 2021	20.49	20.91	20.41	20.73
5412	NASDAQ	FLIC	Fri, Mar 26, 2021	20.67	20.80	20.24	20.78
5411	NASDAQ	FLIC	Thu, Mar 25, 2021	19.83	20.31	19.71	20.16
5410	NASDAQ	FLIC	Wed, Mar 24, 2021	20.00	20.54	19.77	19.83
5409	NASDAQ	FLIC	Tue, Mar 23, 2021	19.86	20.11	19.46	19.51
5408	NASDAQ	FLIC	Mon, Mar 22, 2021	20.76	21.00	19.85	20.12
5407	NASDAQ	FLIC	Fri, Mar 19, 2021	20.45	20.99	20.13	20.80
5406	NASDAQ	FLIC	Thu, Mar 18, 2021	20.44	21.00	20.37	20.51
5405	NASDAQ	FLIC	Wed, Mar 17, 2021	20.22	20.40	20.01	20.37
5404	NASDAQ	FLIC	Tue, Mar 16, 2021	20.56	20.56	19.84	20.21
5403	NASDAQ	FLIC	Mon, Mar 15, 2021	21.04	21.04	20.26	20.66
5402	NASDAQ	FLIC	Fri, Mar 12, 2021	20.86	21.25	20.59	21.04
5401	NASDAQ	FLIC	Thu, Mar 11, 2021	20.69	20.75	20.33	20.64
5400	NASDAQ	FLIC	Wed, Mar 10, 2021	20.37	20.77	20.24	20.69
5399	NASDAQ	FLIC	Tue, Mar 9, 2021	20.63	20.63	19.92	20.25
5398	NASDAQ	FLIC	Mon, Mar 8, 2021	19.87	21.00	19.87	20.92
5397	NASDAQ	FLIC	Fri, Mar 5, 2021	19.50	19.95	18.77	19.89
5396	NASDAQ	FLIC	Thu, Mar 4, 2021	20.22	20.22	19.34	19.46
5395	NASDAQ	FLIC	Wed, Mar 3, 2021	19.25	19.96	19.25	19.45
5394	NASDAQ	FLIC	Tue, Mar 2, 2021	19.12	19.14	18.87	19.02
5393	NASDAQ	FLIC	Mon, Mar 1, 2021	18.97	19.35	18.79	19.21
5392	NASDAQ	FLIC	Fri, Feb 26, 2021	18.73	19.13	18.51	18.58
5391	NASDAQ	FLIC	Thu, Feb 25, 2021	19.47	19.53	18.72	18.84
5390	NASDAQ	FLIC	Wed, Feb 24, 2021	19.02	19.57	18.99	19.25
5389	NASDAQ	FLIC	Tue, Feb 23, 2021	19.25	19.89	18.88	19.01
5388	NASDAQ	FLIC	Mon, Feb 22, 2021	18.48	19.18	18.46	19.15
5387	NASDAQ	FLIC	Fri, Feb 19, 2021	18.38	18.59	18.31	18.51
5386	NASDAQ	FLIC	Thu, Feb 18, 2021	18.70	18.75	18.35	18.41
5385	NASDAQ	FLIC	Wed, Feb 17, 2021	18.67	18.89	18.53	18.75
5384	NASDAQ	FLIC	Tue, Feb 16, 2021	18.57	18.82	18.41	18.68
5383	NASDAQ	FLIC	Fri, Feb 12, 2021	18.09	18.90	18.03	18.36
5382	NASDAQ	FLIC	Thu, Feb 11, 2021	18.65	18.69	18.14	18.23
5381	NASDAQ	FLIC	Wed, Feb 10, 2021	18.71	18.85	18.41	18.54
5380	NASDAQ	FLIC	Tue, Feb 9, 2021	18.40	18.76	18.40	18.69
5379	NASDAQ	FLIC	Mon, Feb 8, 2021	17.82	18.48	17.82	18.43
5378	NASDAQ	FLIC	Fri, Feb 5, 2021	18.04	18.10	17.55	17.77
5377	NASDAQ	FLIC	Thu, Feb 4, 2021	17.63	17.94	17.35	17.91
5376	NASDAQ	FLIC	Wed, Feb 3, 2021	17.55	17.55	17.13	17.38
5375	NASDAQ	FLIC	Tue, Feb 2, 2021	17.31	17.65	16.98	17.48
5374	NASDAQ	FLIC	Mon, Feb 1, 2021	16.81	17.17	16.63	17.05
5373	NASDAQ	FLIC	Fri, Jan 29, 2021	17.07	17.36	16.67	16.73
5372	NASDAQ	FLIC	Thu, Jan 28, 2021	17.03	17.39	16.79	17.14
5371	NASDAQ	FLIC	Wed, Jan 27, 2021	17.17	17.35	16.67	16.83
5370	NASDAQ	FLIC	Tue, Jan 26, 2021	17.98	17.98	17.34	17.37
5369	NASDAQ	FLIC	Mon, Jan 25, 2021	17.75	17.88	17.27	17.82
5368	NASDAQ	FLIC	Fri, Jan 22, 2021	17.50	17.99	17.26	17.95
5367	NASDAQ	FLIC	Thu, Jan 21, 2021	18.26	18.26	17.50	17.53
5366	NASDAQ	FLIC	Wed, Jan 20, 2021	18.21	18.29	17.95	18.27
5365	NASDAQ	FLIC	Tue, Jan 19, 2021	18.46	18.74	18.16	18.23
5364	NASDAQ	FLIC	Fri, Jan 15, 2021	18.23	18.50	18.15	18.38
5363	NASDAQ	FLIC	Thu, Jan 14, 2021	18.53	18.70	18.43	18.59
5362	NASDAQ	FLIC	Wed, Jan 13, 2021	18.39	18.39	18.12	18.31
5361	NASDAQ	FLIC	Tue, Jan 12, 2021	18.48	18.50	18.19	18.46
5360	NASDAQ	FLIC	Mon, Jan 11, 2021	18.16	18.25	17.80	18.15
5359	NASDAQ	FLIC	Fri, Jan 8, 2021	18.47	18.50	17.88	18.21
5358	NASDAQ	FLIC	Thu, Jan 7, 2021	18.83	19.29	18.53	18.73
5357	NASDAQ	FLIC	Wed, Jan 6, 2021	18.18	19.22	18.15	18.75
5356	NASDAQ	FLIC	Tue, Jan 5, 2021	17.72	18.10	17.65	17.76
5355	NASDAQ	FLIC	Mon, Jan 4, 2021	18.01	18.05	17.40	17.64
5354	NASDAQ	FLIC	Thu, Dec 31, 2020	17.78	17.98	17.78	17.85
5353	NASDAQ	FLIC	Wed, Dec 30, 2020	17.82	18.04	17.78	17.82
5352	NASDAQ	FLIC	Tue, Dec 29, 2020	18.01	18.16	17.63	17.82
5351	NASDAQ	FLIC	Mon, Dec 28, 2020	18.06	18.49	18.06	18.17
5350	NASDAQ	FLIC	Thu, Dec 24, 2020	17.84	18.08	17.64	17.96
5349	NASDAQ	FLIC	Wed, Dec 23, 2020	17.27	17.92	17.27	17.84
5348	NASDAQ	FLIC	Tue, Dec 22, 2020	17.66	17.66	17.20	17.30
5347	NASDAQ	FLIC	Mon, Dec 21, 2020	17.85	17.85	17.18	17.57
5346	NASDAQ	FLIC	Fri, Dec 18, 2020	18.55	18.70	17.83	17.93
5345	NASDAQ	FLIC	Thu, Dec 17, 2020	18.47	18.54	18.01	18.45
5344	NASDAQ	FLIC	Wed, Dec 16, 2020	18.63	18.76	18.36	18.50
5343	NASDAQ	FLIC	Tue, Dec 15, 2020	18.03	18.54	17.74	18.25
5342	NASDAQ	FLIC	Mon, Dec 14, 2020	17.97	18.05	17.80	17.86
5341	NASDAQ	FLIC	Fri, Dec 11, 2020	17.79	18.05	17.61	17.66
5340	NASDAQ	FLIC	Thu, Dec 10, 2020	17.68	18.07	17.68	18.03
5339	NASDAQ	FLIC	Wed, Dec 9, 2020	18.17	18.26	17.81	17.96
5338	NASDAQ	FLIC	Tue, Dec 8, 2020	17.78	18.15	17.78	18.09
5337	NASDAQ	FLIC	Mon, Dec 7, 2020	18.15	18.17	17.84	17.95
5336	NASDAQ	FLIC	Fri, Dec 4, 2020	17.76	18.28	17.65	18.20
5335	NASDAQ	FLIC	Thu, Dec 3, 2020	17.71	17.71	17.24	17.54
5334	NASDAQ	FLIC	Wed, Dec 2, 2020	17.07	17.76	17.07	17.56
5333	NASDAQ	FLIC	Tue, Dec 1, 2020	17.11	17.58	16.93	17.22
5332	NASDAQ	FLIC	Mon, Nov 30, 2020	18.19	18.19	16.73	16.81
5331	NASDAQ	FLIC	Fri, Nov 27, 2020	17.65	17.84	17.30	17.69
5330	NASDAQ	FLIC	Wed, Nov 25, 2020	18.10	18.10	17.80	17.94
5329	NASDAQ	FLIC	Tue, Nov 24, 2020	17.54	18.42	17.45	18.27
5328	NASDAQ	FLIC	Mon, Nov 23, 2020	17.49	17.49	17.16	17.26
5327	NASDAQ	FLIC	Fri, Nov 20, 2020	17.51	17.51	17.07	17.24
5326	NASDAQ	FLIC	Thu, Nov 19, 2020	17.79	17.80	17.41	17.73
5325	NASDAQ	FLIC	Wed, Nov 18, 2020	17.99	18.15	17.79	17.79
5324	NASDAQ	FLIC	Tue, Nov 17, 2020	17.06	17.98	17.00	17.88
5323	NASDAQ	FLIC	Mon, Nov 16, 2020	17.28	17.28	16.97	17.24
5322	NASDAQ	FLIC	Fri, Nov 13, 2020	16.91	17.10	16.80	16.83
5321	NASDAQ	FLIC	Thu, Nov 12, 2020	16.90	16.91	16.54	16.72
5320	NASDAQ	FLIC	Wed, Nov 11, 2020	17.10	17.10	16.62	17.03
5319	NASDAQ	FLIC	Tue, Nov 10, 2020	16.54	17.28	16.54	17.04
5318	NASDAQ	FLIC	Mon, Nov 9, 2020	15.98	16.85	15.98	16.29
5317	NASDAQ	FLIC	Fri, Nov 6, 2020	15.32	15.44	14.90	14.91
5316	NASDAQ	FLIC	Thu, Nov 5, 2020	14.91	15.50	14.91	15.41
5315	NASDAQ	FLIC	Wed, Nov 4, 2020	15.21	15.27	14.83	14.93
5314	NASDAQ	FLIC	Tue, Nov 3, 2020	15.60	15.70	15.54	15.58
5313	NASDAQ	FLIC	Mon, Nov 2, 2020	15.62	15.72	15.20	15.36
5312	NASDAQ	FLIC	Fri, Oct 30, 2020	15.23	15.67	15.23	15.43
5311	NASDAQ	FLIC	Thu, Oct 29, 2020	15.20	15.64	15.04	15.42
5310	NASDAQ	FLIC	Wed, Oct 28, 2020	15.20	15.75	15.14	15.28
5309	NASDAQ	FLIC	Tue, Oct 27, 2020	16.15	16.18	15.64	15.66
5308	NASDAQ	FLIC	Mon, Oct 26, 2020	16.40	16.40	15.94	16.22
5307	NASDAQ	FLIC	Fri, Oct 23, 2020	16.44	16.60	16.25	16.48
5306	NASDAQ	FLIC	Thu, Oct 22, 2020	16.32	16.40	16.17	16.30
5305	NASDAQ	FLIC	Wed, Oct 21, 2020	16.19	16.32	16.12	16.21
5304	NASDAQ	FLIC	Tue, Oct 20, 2020	16.32	16.60	16.16	16.22
5303	NASDAQ	FLIC	Mon, Oct 19, 2020	16.23	16.30	16.06	16.17
5302	NASDAQ	FLIC	Fri, Oct 16, 2020	15.93	16.15	15.68	16.09
5301	NASDAQ	FLIC	Thu, Oct 15, 2020	15.36	16.10	15.36	16.05
5300	NASDAQ	FLIC	Wed, Oct 14, 2020	15.94	16.10	15.58	15.60
5299	NASDAQ	FLIC	Tue, Oct 13, 2020	16.40	16.45	15.91	15.94
5298	NASDAQ	FLIC	Mon, Oct 12, 2020	16.33	16.62	16.10	16.55
5297	NASDAQ	FLIC	Fri, Oct 9, 2020	16.71	16.71	16.11	16.27
5296	NASDAQ	FLIC	Thu, Oct 8, 2020	16.22	16.87	16.22	16.74
5295	NASDAQ	FLIC	Wed, Oct 7, 2020	16.21	16.90	16.13	16.83
5294	NASDAQ	FLIC	Tue, Oct 6, 2020	15.95	16.68	15.83	16.13
5293	NASDAQ	FLIC	Mon, Oct 5, 2020	15.23	15.84	15.23	15.82
5292	NASDAQ	FLIC	Fri, Oct 2, 2020	14.65	15.40	14.65	15.14
5291	NASDAQ	FLIC	Thu, Oct 1, 2020	14.78	14.93	14.56	14.83
5290	NASDAQ	FLIC	Wed, Sep 30, 2020	15.01	15.16	14.68	14.81
5289	NASDAQ	FLIC	Tue, Sep 29, 2020	14.91	15.46	14.41	14.87
5288	NASDAQ	FLIC	Mon, Sep 28, 2020	14.83	15.05	14.71	14.75
5287	NASDAQ	FLIC	Fri, Sep 25, 2020	14.12	14.61	14.12	14.48
5286	NASDAQ	FLIC	Thu, Sep 24, 2020	14.29	14.61	14.13	14.22
5285	NASDAQ	FLIC	Wed, Sep 23, 2020	14.50	14.62	14.16	14.19
5284	NASDAQ	FLIC	Tue, Sep 22, 2020	15.11	15.21	14.47	14.50
5283	NASDAQ	FLIC	Mon, Sep 21, 2020	15.00	15.20	14.85	15.08
5282	NASDAQ	FLIC	Fri, Sep 18, 2020	15.19	15.32	15.00	15.30
5281	NASDAQ	FLIC	Thu, Sep 17, 2020	14.86	15.13	14.80	15.02
5280	NASDAQ	FLIC	Wed, Sep 16, 2020	14.76	15.17	14.70	15.02
5279	NASDAQ	FLIC	Tue, Sep 15, 2020	15.03	15.03	14.72	14.76
5278	NASDAQ	FLIC	Mon, Sep 14, 2020	14.92	15.12	14.81	14.87
5277	NASDAQ	FLIC	Fri, Sep 11, 2020	14.72	14.93	14.65	14.81
5276	NASDAQ	FLIC	Thu, Sep 10, 2020	14.80	14.98	14.62	14.72
5275	NASDAQ	FLIC	Wed, Sep 9, 2020	15.19	15.25	14.69	14.72
5274	NASDAQ	FLIC	Tue, Sep 8, 2020	15.66	15.66	14.97	15.11
5273	NASDAQ	FLIC	Fri, Sep 4, 2020	16.03	16.20	15.56	15.71
5272	NASDAQ	FLIC	Thu, Sep 3, 2020	15.80	16.17	15.56	15.68
5271	NASDAQ	FLIC	Wed, Sep 2, 2020	15.34	15.73	15.34	15.54
5270	NASDAQ	FLIC	Tue, Sep 1, 2020	15.24	15.53	15.10	15.42
5269	NASDAQ	FLIC	Mon, Aug 31, 2020	15.37	15.71	15.33	15.37
5268	NASDAQ	FLIC	Fri, Aug 28, 2020	15.98	16.05	15.48	15.49
5267	NASDAQ	FLIC	Thu, Aug 27, 2020	15.73	16.04	15.57	15.81
5266	NASDAQ	FLIC	Wed, Aug 26, 2020	16.16	16.16	15.58	15.58
5265	NASDAQ	FLIC	Tue, Aug 25, 2020	16.55	16.65	16.08	16.21
5264	NASDAQ	FLIC	Mon, Aug 24, 2020	15.85	16.35	15.65	16.35
5263	NASDAQ	FLIC	Fri, Aug 21, 2020	15.72	15.81	15.46	15.77
5262	NASDAQ	FLIC	Thu, Aug 20, 2020	15.74	15.83	15.56	15.72
5261	NASDAQ	FLIC	Wed, Aug 19, 2020	15.91	16.20	15.81	15.89
5260	NASDAQ	FLIC	Tue, Aug 18, 2020	16.33	16.33	15.73	15.81
5259	NASDAQ	FLIC	Mon, Aug 17, 2020	16.17	16.43	15.96	16.36
5258	NASDAQ	FLIC	Fri, Aug 14, 2020	16.01	16.39	16.00	16.33
5257	NASDAQ	FLIC	Thu, Aug 13, 2020	16.50	16.50	16.13	16.18
5256	NASDAQ	FLIC	Wed, Aug 12, 2020	16.83	16.88	16.20	16.56
5255	NASDAQ	FLIC	Tue, Aug 11, 2020	16.63	16.84	16.40	16.51
5254	NASDAQ	FLIC	Mon, Aug 10, 2020	15.93	16.45	15.77	16.32
5253	NASDAQ	FLIC	Fri, Aug 7, 2020	14.97	15.84	14.94	15.83
5252	NASDAQ	FLIC	Thu, Aug 6, 2020	15.05	15.20	15.04	15.09
5251	NASDAQ	FLIC	Wed, Aug 5, 2020	15.17	15.20	14.92	15.13
5250	NASDAQ	FLIC	Tue, Aug 4, 2020	14.82	14.98	14.75	14.96
5249	NASDAQ	FLIC	Mon, Aug 3, 2020	15.11	15.11	14.71	14.96
5248	NASDAQ	FLIC	Fri, Jul 31, 2020	14.87	14.95	14.38	14.91
5247	NASDAQ	FLIC	Thu, Jul 30, 2020	14.94	14.99	14.46	14.74
5246	NASDAQ	FLIC	Wed, Jul 29, 2020	14.23	14.90	14.11	14.77
5245	NASDAQ	FLIC	Tue, Jul 28, 2020	14.15	14.38	14.04	14.27
5244	NASDAQ	FLIC	Mon, Jul 27, 2020	14.45	14.50	14.07	14.28
5243	NASDAQ	FLIC	Fri, Jul 24, 2020	14.99	15.07	14.51	14.56
5242	NASDAQ	FLIC	Thu, Jul 23, 2020	14.79	15.06	14.79	14.96
5241	NASDAQ	FLIC	Wed, Jul 22, 2020	15.00	15.02	14.70	14.84
5240	NASDAQ	FLIC	Tue, Jul 21, 2020	14.55	15.34	14.33	15.18
5239	NASDAQ	FLIC	Mon, Jul 20, 2020	14.84	14.85	14.27	14.53
5238	NASDAQ	FLIC	Fri, Jul 17, 2020	15.12	15.21	14.62	14.76
5237	NASDAQ	FLIC	Thu, Jul 16, 2020	15.00	15.41	14.98	15.17
5236	NASDAQ	FLIC	Wed, Jul 15, 2020	14.85	15.51	14.81	15.13
5235	NASDAQ	FLIC	Tue, Jul 14, 2020	14.65	14.74	14.24	14.42
5234	NASDAQ	FLIC	Mon, Jul 13, 2020	14.27	14.85	14.05	14.58
5233	NASDAQ	FLIC	Fri, Jul 10, 2020	13.60	14.19	13.60	14.16
5232	NASDAQ	FLIC	Thu, Jul 9, 2020	14.16	14.49	13.45	13.60
5231	NASDAQ	FLIC	Wed, Jul 8, 2020	14.83	14.87	14.09	14.25
5230	NASDAQ	FLIC	Tue, Jul 7, 2020	15.23	15.59	14.96	15.01
5229	NASDAQ	FLIC	Mon, Jul 6, 2020	15.88	16.09	15.40	15.62
5228	NASDAQ	FLIC	Thu, Jul 2, 2020	15.85	16.20	15.39	15.47
5227	NASDAQ	FLIC	Wed, Jul 1, 2020	16.31	16.31	15.25	15.41
5226	NASDAQ	FLIC	Tue, Jun 30, 2020	16.06	16.41	16.05	16.34
5225	NASDAQ	FLIC	Mon, Jun 29, 2020	16.65	16.99	15.88	16.18
5224	NASDAQ	FLIC	Fri, Jun 26, 2020	15.78	16.50	15.27	16.37
5223	NASDAQ	FLIC	Thu, Jun 25, 2020	14.95	16.16	14.95	16.11
5222	NASDAQ	FLIC	Wed, Jun 24, 2020	15.18	15.41	14.89	15.15
5221	NASDAQ	FLIC	Tue, Jun 23, 2020	16.00	16.16	15.47	15.48
5220	NASDAQ	FLIC	Mon, Jun 22, 2020	15.13	15.80	15.10	15.72
5219	NASDAQ	FLIC	Fri, Jun 19, 2020	15.38	16.00	14.75	15.29
5218	NASDAQ	FLIC	Thu, Jun 18, 2020	14.66	15.52	14.66	15.19
5217	NASDAQ	FLIC	Wed, Jun 17, 2020	15.88	15.88	14.72	14.88
5216	NASDAQ	FLIC	Tue, Jun 16, 2020	15.97	16.56	15.65	15.91
5215	NASDAQ	FLIC	Mon, Jun 15, 2020	14.65	15.26	14.57	15.24
5214	NASDAQ	FLIC	Fri, Jun 12, 2020	15.13	15.43	14.74	15.35
5213	NASDAQ	FLIC	Thu, Jun 11, 2020	15.64	15.65	14.66	14.69
5212	NASDAQ	FLIC	Wed, Jun 10, 2020	17.47	17.47	16.33	16.40
5211	NASDAQ	FLIC	Tue, Jun 9, 2020	17.38	17.89	16.79	17.55
5210	NASDAQ	FLIC	Mon, Jun 8, 2020	17.86	17.97	17.36	17.85
5209	NASDAQ	FLIC	Fri, Jun 5, 2020	17.50	17.83	17.02	17.41
5208	NASDAQ	FLIC	Thu, Jun 4, 2020	16.29	16.63	16.11	16.48
5207	NASDAQ	FLIC	Wed, Jun 3, 2020	16.04	16.69	15.98	16.41
5206	NASDAQ	FLIC	Tue, Jun 2, 2020	15.84	16.17	15.43	15.55
5205	NASDAQ	FLIC	Mon, Jun 1, 2020	15.26	15.81	15.12	15.59
5204	NASDAQ	FLIC	Fri, May 29, 2020	15.79	16.10	15.18	15.27
5203	NASDAQ	FLIC	Thu, May 28, 2020	17.00	17.00	16.05	16.13
5202	NASDAQ	FLIC	Wed, May 27, 2020	16.27	17.08	16.00	16.83
5201	NASDAQ	FLIC	Tue, May 26, 2020	15.65	15.90	15.32	15.70
5200	NASDAQ	FLIC	Fri, May 22, 2020	15.15	15.20	14.92	15.17
5199	NASDAQ	FLIC	Thu, May 21, 2020	14.74	15.12	14.65	15.03
5198	NASDAQ	FLIC	Wed, May 20, 2020	14.36	14.97	14.36	14.77
5197	NASDAQ	FLIC	Tue, May 19, 2020	14.58	14.58	13.98	14.01
5196	NASDAQ	FLIC	Mon, May 18, 2020	14.07	14.89	14.07	14.75
5195	NASDAQ	FLIC	Fri, May 15, 2020	13.13	13.77	12.99	13.60
5194	NASDAQ	FLIC	Thu, May 14, 2020	12.82	13.26	12.35	13.17
5193	NASDAQ	FLIC	Wed, May 13, 2020	13.63	13.63	12.75	13.24
5192	NASDAQ	FLIC	Tue, May 12, 2020	14.51	14.58	13.86	13.91
5191	NASDAQ	FLIC	Mon, May 11, 2020	14.43	14.67	13.97	14.52
5190	NASDAQ	FLIC	Fri, May 8, 2020	14.40	14.93	14.23	14.75
5189	NASDAQ	FLIC	Thu, May 7, 2020	14.84	14.84	14.24	14.35
5188	NASDAQ	FLIC	Wed, May 6, 2020	14.83	15.00	14.41	14.52
5187	NASDAQ	FLIC	Tue, May 5, 2020	15.79	16.13	14.79	14.82
5186	NASDAQ	FLIC	Mon, May 4, 2020	15.12	15.13	14.29	14.92
5185	NASDAQ	FLIC	Fri, May 1, 2020	15.50	15.85	14.88	15.08
5184	NASDAQ	FLIC	Thu, Apr 30, 2020	16.48	17.16	15.47	15.79
5183	NASDAQ	FLIC	Wed, Apr 29, 2020	17.47	17.85	15.79	17.34
5182	NASDAQ	FLIC	Tue, Apr 28, 2020	16.57	16.80	15.85	16.67
5181	NASDAQ	FLIC	Mon, Apr 27, 2020	15.02	16.09	14.89	15.90
5180	NASDAQ	FLIC	Fri, Apr 24, 2020	14.61	14.86	14.46	14.73
5179	NASDAQ	FLIC	Thu, Apr 23, 2020	14.34	14.94	14.34	14.62
5178	NASDAQ	FLIC	Wed, Apr 22, 2020	14.69	14.75	14.22	14.33
5177	NASDAQ	FLIC	Tue, Apr 21, 2020	13.72	14.41	13.59	14.30
5176	NASDAQ	FLIC	Mon, Apr 20, 2020	14.08	14.79	14.08	14.36
5175	NASDAQ	FLIC	Fri, Apr 17, 2020	14.35	14.83	14.35	14.57
5174	NASDAQ	FLIC	Thu, Apr 16, 2020	14.42	14.48	13.29	13.86
5173	NASDAQ	FLIC	Wed, Apr 15, 2020	14.76	14.86	14.31	14.46
5172	NASDAQ	FLIC	Tue, Apr 14, 2020	16.16	16.16	15.16	15.53
5171	NASDAQ	FLIC	Mon, Apr 13, 2020	16.26	16.75	15.44	15.70
5170	NASDAQ	FLIC	Thu, Apr 9, 2020	15.83	16.60	15.59	16.46
5169	NASDAQ	FLIC	Wed, Apr 8, 2020	15.50	15.59	14.96	15.29
5168	NASDAQ	FLIC	Tue, Apr 7, 2020	15.84	16.23	14.88	15.26
5167	NASDAQ	FLIC	Mon, Apr 6, 2020	15.06	15.62	14.73	15.49
5166	NASDAQ	FLIC	Fri, Apr 3, 2020	15.10	15.25	14.20	14.35
5165	NASDAQ	FLIC	Thu, Apr 2, 2020	15.44	15.93	14.86	15.43
5164	NASDAQ	FLIC	Wed, Apr 1, 2020	17.08	17.08	15.50	15.77
5163	NASDAQ	FLIC	Tue, Mar 31, 2020	16.59	18.13	16.59	17.35
5162	NASDAQ	FLIC	Mon, Mar 30, 2020	16.21	16.83	15.48	16.76
5161	NASDAQ	FLIC	Fri, Mar 27, 2020	15.73	16.96	14.64	16.05
5160	NASDAQ	FLIC	Thu, Mar 26, 2020	14.52	16.21	14.37	16.13
5159	NASDAQ	FLIC	Wed, Mar 25, 2020	14.99	14.99	14.00	14.36
5158	NASDAQ	FLIC	Tue, Mar 24, 2020	14.82	15.14	14.04	14.88
5157	NASDAQ	FLIC	Mon, Mar 23, 2020	13.67	15.11	13.15	13.74
5156	NASDAQ	FLIC	Fri, Mar 20, 2020	14.34	16.23	13.00	13.52
5155	NASDAQ	FLIC	Thu, Mar 19, 2020	12.88	14.68	12.51	14.33
5154	NASDAQ	FLIC	Wed, Mar 18, 2020	15.28	15.28	12.16	12.70
5153	NASDAQ	FLIC	Tue, Mar 17, 2020	14.44	16.30	13.90	16.24
5152	NASDAQ	FLIC	Mon, Mar 16, 2020	14.80	15.39	13.32	14.34
5151	NASDAQ	FLIC	Fri, Mar 13, 2020	16.00	16.37	15.27	15.89
5150	NASDAQ	FLIC	Thu, Mar 12, 2020	15.69	16.25	14.97	15.27
5149	NASDAQ	FLIC	Wed, Mar 11, 2020	17.32	17.62	16.52	16.75
5148	NASDAQ	FLIC	Tue, Mar 10, 2020	17.89	17.93	16.78	17.80
5147	NASDAQ	FLIC	Mon, Mar 9, 2020	18.06	18.33	16.99	17.27
5146	NASDAQ	FLIC	Fri, Mar 6, 2020	19.40	19.78	18.89	19.38
5145	NASDAQ	FLIC	Thu, Mar 5, 2020	20.71	20.82	19.76	20.10
5144	NASDAQ	FLIC	Wed, Mar 4, 2020	21.17	21.19	20.53	21.13
5143	NASDAQ	FLIC	Tue, Mar 3, 2020	21.43	21.84	20.93	21.05
5142	NASDAQ	FLIC	Mon, Mar 2, 2020	20.63	21.51	20.63	21.51
5141	NASDAQ	FLIC	Fri, Feb 28, 2020	20.42	20.96	20.25	20.71
5140	NASDAQ	FLIC	Thu, Feb 27, 2020	21.96	22.46	21.21	21.21
5139	NASDAQ	FLIC	Wed, Feb 26, 2020	22.31	22.66	22.16	22.21
5138	NASDAQ	FLIC	Tue, Feb 25, 2020	22.73	22.77	22.18	22.22
5137	NASDAQ	FLIC	Mon, Feb 24, 2020	22.45	22.88	22.24	22.76
5136	NASDAQ	FLIC	Fri, Feb 21, 2020	23.00	23.04	22.82	22.90
5135	NASDAQ	FLIC	Thu, Feb 20, 2020	23.15	23.22	22.96	23.00
5134	NASDAQ	FLIC	Wed, Feb 19, 2020	23.27	23.28	23.12	23.13
5133	NASDAQ	FLIC	Tue, Feb 18, 2020	23.29	23.42	23.09	23.17
5132	NASDAQ	FLIC	Fri, Feb 14, 2020	23.32	23.41	23.14	23.27
5131	NASDAQ	FLIC	Thu, Feb 13, 2020	23.06	23.46	22.91	23.37
5130	NASDAQ	FLIC	Wed, Feb 12, 2020	23.41	23.41	23.18	23.23
5129	NASDAQ	FLIC	Tue, Feb 11, 2020	23.00	23.44	22.99	23.23
5128	NASDAQ	FLIC	Mon, Feb 10, 2020	22.94	23.04	22.82	23.03
5127	NASDAQ	FLIC	Fri, Feb 7, 2020	23.27	23.27	22.81	22.98
5126	NASDAQ	FLIC	Thu, Feb 6, 2020	23.67	23.67	23.14	23.24
5125	NASDAQ	FLIC	Wed, Feb 5, 2020	23.75	23.76	23.40	23.58
5124	NASDAQ	FLIC	Tue, Feb 4, 2020	22.85	23.47	22.62	23.38
5123	NASDAQ	FLIC	Mon, Feb 3, 2020	22.27	23.55	22.27	22.54
5122	NASDAQ	FLIC	Fri, Jan 31, 2020	22.89	23.06	21.98	22.06
5121	NASDAQ	FLIC	Thu, Jan 30, 2020	22.56	23.87	22.47	23.10
5120	NASDAQ	FLIC	Wed, Jan 29, 2020	23.18	23.20	22.63	22.71
5119	NASDAQ	FLIC	Tue, Jan 28, 2020	23.29	23.30	23.02	23.13
5118	NASDAQ	FLIC	Mon, Jan 27, 2020	23.17	23.46	23.17	23.27
5117	NASDAQ	FLIC	Fri, Jan 24, 2020	23.63	23.69	23.36	23.44
5116	NASDAQ	FLIC	Thu, Jan 23, 2020	23.54	23.74	23.31	23.70
5115	NASDAQ	FLIC	Wed, Jan 22, 2020	23.75	23.75	23.65	23.72
5114	NASDAQ	FLIC	Tue, Jan 21, 2020	23.84	24.01	23.68	23.75
5113	NASDAQ	FLIC	Fri, Jan 17, 2020	24.23	24.23	23.81	23.88
5112	NASDAQ	FLIC	Thu, Jan 16, 2020	23.98	24.14	23.93	24.03
5111	NASDAQ	FLIC	Wed, Jan 15, 2020	23.69	23.97	23.63	23.83
5110	NASDAQ	FLIC	Tue, Jan 14, 2020	23.97	24.12	23.81	23.85
5109	NASDAQ	FLIC	Mon, Jan 13, 2020	23.73	23.97	23.61	23.96
5108	NASDAQ	FLIC	Fri, Jan 10, 2020	23.81	23.93	23.56	23.65
5107	NASDAQ	FLIC	Thu, Jan 9, 2020	24.01	24.10	23.84	23.89
5106	NASDAQ	FLIC	Wed, Jan 8, 2020	23.86	24.14	23.86	24.04
5105	NASDAQ	FLIC	Tue, Jan 7, 2020	24.13	24.27	23.65	23.78
5104	NASDAQ	FLIC	Mon, Jan 6, 2020	24.37	24.40	23.89	24.31
5103	NASDAQ	FLIC	Fri, Jan 3, 2020	24.57	24.82	24.39	24.70
5102	NASDAQ	FLIC	Thu, Jan 2, 2020	25.28	25.28	24.60	24.81
5101	NASDAQ	FLIC	Tue, Dec 31, 2019	25.53	25.53	24.88	25.08
5100	NASDAQ	FLIC	Mon, Dec 30, 2019	24.98	25.17	24.90	25.08
5099	NASDAQ	FLIC	Fri, Dec 27, 2019	24.99	25.02	24.89	24.94
5098	NASDAQ	FLIC	Thu, Dec 26, 2019	25.33	25.41	25.12	25.15
5097	NASDAQ	FLIC	Tue, Dec 24, 2019	25.14	25.47	25.14	25.36
5096	NASDAQ	FLIC	Mon, Dec 23, 2019	25.14	25.27	24.87	25.26
5095	NASDAQ	FLIC	Fri, Dec 20, 2019	25.20	25.34	24.84	25.20
5094	NASDAQ	FLIC	Thu, Dec 19, 2019	25.04	25.24	24.85	25.21
5093	NASDAQ	FLIC	Wed, Dec 18, 2019	25.10	25.21	24.80	25.13
5092	NASDAQ	FLIC	Tue, Dec 17, 2019	25.03	25.07	24.82	25.00
5091	NASDAQ	FLIC	Mon, Dec 16, 2019	24.84	25.19	24.84	24.98
5090	NASDAQ	FLIC	Fri, Dec 13, 2019	24.67	24.76	24.52	24.74
5089	NASDAQ	FLIC	Thu, Dec 12, 2019	24.28	25.06	24.28	24.83
5088	NASDAQ	FLIC	Wed, Dec 11, 2019	24.46	24.58	24.33	24.47
5087	NASDAQ	FLIC	Tue, Dec 10, 2019	24.01	24.48	24.01	24.41
5086	NASDAQ	FLIC	Mon, Dec 9, 2019	24.18	24.26	24.07	24.09
5085	NASDAQ	FLIC	Fri, Dec 6, 2019	24.35	24.55	24.21	24.22
5084	NASDAQ	FLIC	Thu, Dec 5, 2019	23.96	24.23	23.68	24.18
5083	NASDAQ	FLIC	Wed, Dec 4, 2019	23.77	23.94	23.72	23.79
5082	NASDAQ	FLIC	Tue, Dec 3, 2019	23.78	23.96	23.64	23.71
5081	NASDAQ	FLIC	Mon, Dec 2, 2019	24.24	24.29	23.85	23.95
5080	NASDAQ	FLIC	Fri, Nov 29, 2019	24.18	24.39	24.11	24.23
5079	NASDAQ	FLIC	Wed, Nov 27, 2019	24.36	24.62	24.22	24.31
5078	NASDAQ	FLIC	Tue, Nov 26, 2019	24.25	24.50	24.05	24.20
5077	NASDAQ	FLIC	Mon, Nov 25, 2019	23.88	24.59	23.88	24.40
5076	NASDAQ	FLIC	Fri, Nov 22, 2019	23.99	24.00	23.79	23.85
5075	NASDAQ	FLIC	Thu, Nov 21, 2019	24.05	24.05	23.79	23.89
5074	NASDAQ	FLIC	Wed, Nov 20, 2019	23.93	24.23	23.77	23.92
5073	NASDAQ	FLIC	Tue, Nov 19, 2019	23.93	24.21	23.67	24.07
5072	NASDAQ	FLIC	Mon, Nov 18, 2019	23.85	23.98	23.71	23.91
5071	NASDAQ	FLIC	Fri, Nov 15, 2019	24.01	24.13	23.71	23.99
5070	NASDAQ	FLIC	Thu, Nov 14, 2019	23.88	24.04	23.50	23.91
5069	NASDAQ	FLIC	Wed, Nov 13, 2019	24.06	24.23	23.59	23.92
5068	NASDAQ	FLIC	Tue, Nov 12, 2019	24.21	24.35	23.97	24.16
5067	NASDAQ	FLIC	Mon, Nov 11, 2019	24.04	24.35	24.04	24.21
5066	NASDAQ	FLIC	Fri, Nov 8, 2019	24.23	24.47	24.10	24.25
5065	NASDAQ	FLIC	Thu, Nov 7, 2019	24.12	24.41	24.10	24.22
5064	NASDAQ	FLIC	Wed, Nov 6, 2019	24.02	24.02	23.71	23.99
5063	NASDAQ	FLIC	Tue, Nov 5, 2019	24.11	24.16	23.93	23.98
5062	NASDAQ	FLIC	Mon, Nov 4, 2019	23.74	24.02	23.74	23.94
5061	NASDAQ	FLIC	Fri, Nov 1, 2019	23.54	23.70	23.45	23.60
5060	NASDAQ	FLIC	Thu, Oct 31, 2019	23.61	23.66	23.10	23.44
5059	NASDAQ	FLIC	Wed, Oct 30, 2019	23.74	23.80	21.77	23.64
5058	NASDAQ	FLIC	Tue, Oct 29, 2019	23.53	23.86	23.53	23.74
5057	NASDAQ	FLIC	Mon, Oct 28, 2019	23.23	23.76	23.23	23.67
5056	NASDAQ	FLIC	Fri, Oct 25, 2019	23.06	23.36	22.98	23.21
5055	NASDAQ	FLIC	Thu, Oct 24, 2019	23.20	23.21	22.78	23.07
5054	NASDAQ	FLIC	Wed, Oct 23, 2019	23.22	23.23	23.04	23.22
5053	NASDAQ	FLIC	Tue, Oct 22, 2019	23.19	23.48	22.96	23.23
5052	NASDAQ	FLIC	Mon, Oct 21, 2019	23.11	23.47	23.11	23.29
5051	NASDAQ	FLIC	Fri, Oct 18, 2019	22.77	23.07	22.77	22.97
5050	NASDAQ	FLIC	Thu, Oct 17, 2019	22.79	22.99	22.73	22.94
5049	NASDAQ	FLIC	Wed, Oct 16, 2019	22.79	23.00	22.65	22.69
5048	NASDAQ	FLIC	Tue, Oct 15, 2019	22.79	23.07	22.76	22.88
5047	NASDAQ	FLIC	Mon, Oct 14, 2019	22.56	22.72	22.25	22.69
5046	NASDAQ	FLIC	Fri, Oct 11, 2019	22.66	23.14	22.59	22.62
5045	NASDAQ	FLIC	Thu, Oct 10, 2019	22.48	22.64	22.42	22.43
5044	NASDAQ	FLIC	Wed, Oct 9, 2019	22.19	22.41	22.15	22.33
5043	NASDAQ	FLIC	Tue, Oct 8, 2019	22.15	22.59	22.09	22.13
5042	NASDAQ	FLIC	Mon, Oct 7, 2019	22.53	22.77	22.51	22.64
5041	NASDAQ	FLIC	Fri, Oct 4, 2019	22.36	22.57	22.20	22.54
5040	NASDAQ	FLIC	Thu, Oct 3, 2019	22.31	22.63	22.21	22.43
5039	NASDAQ	FLIC	Wed, Oct 2, 2019	22.22	22.52	22.12	22.48
5038	NASDAQ	FLIC	Tue, Oct 1, 2019	22.85	23.06	22.22	22.31
5037	NASDAQ	FLIC	Mon, Sep 30, 2019	22.95	23.10	22.74	22.75
5036	NASDAQ	FLIC	Fri, Sep 27, 2019	22.87	23.22	22.85	22.93
5035	NASDAQ	FLIC	Thu, Sep 26, 2019	22.87	23.06	22.78	22.80
5034	NASDAQ	FLIC	Wed, Sep 25, 2019	22.86	23.17	22.50	23.04
5033	NASDAQ	FLIC	Tue, Sep 24, 2019	23.18	23.18	22.58	22.70
5032	NASDAQ	FLIC	Mon, Sep 23, 2019	22.92	23.21	22.92	23.03
5031	NASDAQ	FLIC	Fri, Sep 20, 2019	22.86	23.28	22.86	23.13
5030	NASDAQ	FLIC	Thu, Sep 19, 2019	23.32	23.47	22.87	22.90
5029	NASDAQ	FLIC	Wed, Sep 18, 2019	23.47	23.47	23.00	23.28
5028	NASDAQ	FLIC	Tue, Sep 17, 2019	23.55	23.55	23.06	23.45
5027	NASDAQ	FLIC	Mon, Sep 16, 2019	23.76	24.07	23.50	23.70
5026	NASDAQ	FLIC	Fri, Sep 13, 2019	23.99	24.45	23.92	24.00
5025	NASDAQ	FLIC	Thu, Sep 12, 2019	23.27	23.87	23.07	23.75
5024	NASDAQ	FLIC	Wed, Sep 11, 2019	23.07	23.39	22.92	23.28
5023	NASDAQ	FLIC	Tue, Sep 10, 2019	22.82	23.20	22.64	22.93
5022	NASDAQ	FLIC	Mon, Sep 9, 2019	22.32	22.93	22.21	22.74
5021	NASDAQ	FLIC	Fri, Sep 6, 2019	22.20	22.31	21.88	22.20
5020	NASDAQ	FLIC	Thu, Sep 5, 2019	21.79	22.35	21.79	22.06
5019	NASDAQ	FLIC	Wed, Sep 4, 2019	21.28	21.76	21.28	21.58
5018	NASDAQ	FLIC	Tue, Sep 3, 2019	21.56	21.65	21.26	21.54
5017	NASDAQ	FLIC	Fri, Aug 30, 2019	21.86	21.93	21.68	21.76
5016	NASDAQ	FLIC	Thu, Aug 29, 2019	21.62	21.93	21.62	21.77
5015	NASDAQ	FLIC	Wed, Aug 28, 2019	21.23	21.75	21.23	21.44
5014	NASDAQ	FLIC	Tue, Aug 27, 2019	22.09	22.09	21.25	21.29
5013	NASDAQ	FLIC	Mon, Aug 26, 2019	21.66	21.99	21.54	21.99
5012	NASDAQ	FLIC	Fri, Aug 23, 2019	22.01	22.23	21.34	21.43
5011	NASDAQ	FLIC	Thu, Aug 22, 2019	22.12	22.31	22.05	22.11
5010	NASDAQ	FLIC	Wed, Aug 21, 2019	22.03	22.26	21.91	22.05
5009	NASDAQ	FLIC	Tue, Aug 20, 2019	22.20	22.20	21.82	21.84
5008	NASDAQ	FLIC	Mon, Aug 19, 2019	21.90	22.60	21.79	22.25
5007	NASDAQ	FLIC	Fri, Aug 16, 2019	21.21	21.81	21.21	21.58
5006	NASDAQ	FLIC	Thu, Aug 15, 2019	21.19	21.41	20.97	21.08
5005	NASDAQ	FLIC	Wed, Aug 14, 2019	21.59	21.62	21.03	21.20
5004	NASDAQ	FLIC	Tue, Aug 13, 2019	21.96	22.24	21.70	21.87
5003	NASDAQ	FLIC	Mon, Aug 12, 2019	21.81	21.81	21.55	21.69
5002	NASDAQ	FLIC	Fri, Aug 9, 2019	21.75	22.09	21.75	21.87
5001	NASDAQ	FLIC	Thu, Aug 8, 2019	21.55	21.88	21.31	21.75
5000	NASDAQ	FLIC	Wed, Aug 7, 2019	21.05	21.43	21.00	21.30
4999	NASDAQ	FLIC	Tue, Aug 6, 2019	21.25	21.66	20.97	21.40
4998	NASDAQ	FLIC	Mon, Aug 5, 2019	21.43	21.57	21.00	21.20
4997	NASDAQ	FLIC	Fri, Aug 2, 2019	21.68	22.47	21.38	21.74
4996	NASDAQ	FLIC	Thu, Aug 1, 2019	22.19	22.60	21.61	21.67
4995	NASDAQ	FLIC	Wed, Jul 31, 2019	21.68	22.60	21.68	22.12
4994	NASDAQ	FLIC	Tue, Jul 30, 2019	21.84	22.12	21.49	21.81
4993	NASDAQ	FLIC	Mon, Jul 29, 2019	21.98	22.26	21.85	21.96
4992	NASDAQ	FLIC	Fri, Jul 26, 2019	21.51	22.12	21.51	21.99
4991	NASDAQ	FLIC	Thu, Jul 25, 2019	21.76	21.88	21.43	21.52
4990	NASDAQ	FLIC	Wed, Jul 24, 2019	21.27	21.90	21.27	21.85
4989	NASDAQ	FLIC	Tue, Jul 23, 2019	21.28	21.38	21.20	21.32
4988	NASDAQ	FLIC	Mon, Jul 22, 2019	21.23	21.25	21.08	21.21
4987	NASDAQ	FLIC	Fri, Jul 19, 2019	21.35	21.51	21.29	21.32
4986	NASDAQ	FLIC	Thu, Jul 18, 2019	21.36	21.50	21.24	21.46
4985	NASDAQ	FLIC	Wed, Jul 17, 2019	21.34	21.50	21.31	21.38
4984	NASDAQ	FLIC	Tue, Jul 16, 2019	21.47	21.63	21.37	21.48
4983	NASDAQ	FLIC	Mon, Jul 15, 2019	21.74	21.85	21.31	21.41
4982	NASDAQ	FLIC	Fri, Jul 12, 2019	21.74	21.95	21.69	21.82
4981	NASDAQ	FLIC	Thu, Jul 11, 2019	21.54	21.77	21.39	21.65
4980	NASDAQ	FLIC	Wed, Jul 10, 2019	21.61	21.67	21.43	21.62
4979	NASDAQ	FLIC	Tue, Jul 9, 2019	21.39	21.67	21.39	21.67
4978	NASDAQ	FLIC	Mon, Jul 8, 2019	21.64	21.64	21.34	21.53
4977	NASDAQ	FLIC	Fri, Jul 5, 2019	21.22	21.76	21.13	21.66
4976	NASDAQ	FLIC	Wed, Jul 3, 2019	21.24	21.40	21.19	21.22
4975	NASDAQ	FLIC	Tue, Jul 2, 2019	21.13	21.31	20.98	21.16
4974	NASDAQ	FLIC	Mon, Jul 1, 2019	20.38	21.20	20.35	21.18
4973	NASDAQ	FLIC	Fri, Jun 28, 2019	20.94	21.27	20.05	20.08
4972	NASDAQ	FLIC	Thu, Jun 27, 2019	20.38	20.88	20.38	20.88
4971	NASDAQ	FLIC	Wed, Jun 26, 2019	20.31	20.60	20.31	20.34
4970	NASDAQ	FLIC	Tue, Jun 25, 2019	20.16	20.46	20.15	20.39
4969	NASDAQ	FLIC	Mon, Jun 24, 2019	20.77	20.84	20.34	20.39
4968	NASDAQ	FLIC	Fri, Jun 21, 2019	20.15	20.84	20.15	20.77
4967	NASDAQ	FLIC	Thu, Jun 20, 2019	21.00	21.00	20.27	20.29
4966	NASDAQ	FLIC	Wed, Jun 19, 2019	21.25	21.39	20.80	21.01
4965	NASDAQ	FLIC	Tue, Jun 18, 2019	21.40	21.50	21.22	21.31
4964	NASDAQ	FLIC	Mon, Jun 17, 2019	21.24	21.52	21.24	21.34
4963	NASDAQ	FLIC	Fri, Jun 14, 2019	21.50	21.60	20.94	21.44
4962	NASDAQ	FLIC	Thu, Jun 13, 2019	21.60	21.60	21.35	21.38
4961	NASDAQ	FLIC	Wed, Jun 12, 2019	21.89	21.89	21.45	21.50
4960	NASDAQ	FLIC	Tue, Jun 11, 2019	21.94	22.11	21.72	21.93
4959	NASDAQ	FLIC	Mon, Jun 10, 2019	21.52	21.89	21.52	21.78
4958	NASDAQ	FLIC	Fri, Jun 7, 2019	21.25	21.54	21.15	21.45
4957	NASDAQ	FLIC	Thu, Jun 6, 2019	21.41	21.44	21.11	21.25
4956	NASDAQ	FLIC	Wed, Jun 5, 2019	21.78	21.80	21.36	21.49
4955	NASDAQ	FLIC	Tue, Jun 4, 2019	21.50	21.82	21.45	21.79
4954	NASDAQ	FLIC	Mon, Jun 3, 2019	21.30	21.85	21.20	21.32
4953	NASDAQ	FLIC	Fri, May 31, 2019	21.09	21.42	21.08	21.35
4952	NASDAQ	FLIC	Thu, May 30, 2019	21.55	21.89	21.20	21.41
4951	NASDAQ	FLIC	Wed, May 29, 2019	21.68	21.89	21.39	21.55
4950	NASDAQ	FLIC	Tue, May 28, 2019	21.81	22.02	21.69	21.82
4949	NASDAQ	FLIC	Fri, May 24, 2019	21.64	21.92	21.63	21.77
4948	NASDAQ	FLIC	Thu, May 23, 2019	22.17	22.31	21.64	21.64
4947	NASDAQ	FLIC	Wed, May 22, 2019	22.62	22.64	22.26	22.40
4946	NASDAQ	FLIC	Tue, May 21, 2019	22.57	22.72	22.41	22.72
4945	NASDAQ	FLIC	Mon, May 20, 2019	22.20	22.63	22.20	22.56
4944	NASDAQ	FLIC	Fri, May 17, 2019	22.60	22.74	22.25	22.30
4943	NASDAQ	FLIC	Thu, May 16, 2019	22.67	22.96	22.60	22.65
4942	NASDAQ	FLIC	Wed, May 15, 2019	22.44	22.68	22.40	22.53
4941	NASDAQ	FLIC	Tue, May 14, 2019	22.34	22.77	22.33	22.72
4940	NASDAQ	FLIC	Mon, May 13, 2019	22.40	22.63	22.26	22.31
4939	NASDAQ	FLIC	Fri, May 10, 2019	22.42	22.73	22.25	22.71
4938	NASDAQ	FLIC	Thu, May 9, 2019	22.61	22.70	22.38	22.43
4937	NASDAQ	FLIC	Wed, May 8, 2019	22.83	23.09	22.65	22.70
4936	NASDAQ	FLIC	Tue, May 7, 2019	23.12	23.14	22.68	22.84
4935	NASDAQ	FLIC	Mon, May 6, 2019	23.22	23.50	23.22	23.32
4934	NASDAQ	FLIC	Fri, May 3, 2019	23.17	23.55	23.17	23.50
4933	NASDAQ	FLIC	Thu, May 2, 2019	22.88	23.26	22.77	23.18
4932	NASDAQ	FLIC	Wed, May 1, 2019	23.14	23.15	22.28	22.80
4931	NASDAQ	FLIC	Tue, Apr 30, 2019	23.58	23.58	23.11	23.27
4930	NASDAQ	FLIC	Mon, Apr 29, 2019	23.25	23.65	23.24	23.59
4929	NASDAQ	FLIC	Fri, Apr 26, 2019	22.82	23.26	22.61	23.26
4928	NASDAQ	FLIC	Thu, Apr 25, 2019	23.05	23.08	22.73	22.78
4927	NASDAQ	FLIC	Wed, Apr 24, 2019	23.17	23.26	22.94	23.13
4926	NASDAQ	FLIC	Tue, Apr 23, 2019	22.78	23.23	22.71	23.03
4925	NASDAQ	FLIC	Mon, Apr 22, 2019	22.67	22.83	22.55	22.64
4924	NASDAQ	FLIC	Thu, Apr 18, 2019	22.74	22.92	22.60	22.81
4923	NASDAQ	FLIC	Wed, Apr 17, 2019	22.91	22.99	22.72	22.94
4922	NASDAQ	FLIC	Tue, Apr 16, 2019	22.71	22.91	22.52	22.86
4921	NASDAQ	FLIC	Mon, Apr 15, 2019	22.78	23.10	22.54	22.67
4920	NASDAQ	FLIC	Fri, Apr 12, 2019	22.87	23.04	22.31	22.84
4919	NASDAQ	FLIC	Thu, Apr 11, 2019	22.57	22.84	22.57	22.70
4918	NASDAQ	FLIC	Wed, Apr 10, 2019	22.29	22.64	22.20	22.62
4917	NASDAQ	FLIC	Tue, Apr 9, 2019	22.48	22.58	22.16	22.18
4916	NASDAQ	FLIC	Mon, Apr 8, 2019	22.66	22.80	22.50	22.57
4915	NASDAQ	FLIC	Fri, Apr 5, 2019	22.29	22.69	22.29	22.67
4914	NASDAQ	FLIC	Thu, Apr 4, 2019	22.08	22.48	22.08	22.28
4913	NASDAQ	FLIC	Wed, Apr 3, 2019	22.25	22.28	22.00	22.11
4912	NASDAQ	FLIC	Tue, Apr 2, 2019	22.25	22.30	22.00	22.05
4911	NASDAQ	FLIC	Mon, Apr 1, 2019	21.94	22.29	21.94	22.24
4910	NASDAQ	FLIC	Fri, Mar 29, 2019	22.11	22.17	21.66	21.93
4909	NASDAQ	FLIC	Thu, Mar 28, 2019	21.90	22.08	21.78	21.93
4908	NASDAQ	FLIC	Wed, Mar 27, 2019	21.77	22.06	21.74	21.91
4907	NASDAQ	FLIC	Tue, Mar 26, 2019	21.37	21.87	21.36	21.87
4906	NASDAQ	FLIC	Mon, Mar 25, 2019	21.01	21.42	20.84	21.26
4905	NASDAQ	FLIC	Fri, Mar 22, 2019	21.65	21.74	20.76	20.95
4904	NASDAQ	FLIC	Thu, Mar 21, 2019	21.90	22.29	21.77	21.78
4903	NASDAQ	FLIC	Wed, Mar 20, 2019	22.48	22.48	21.93	21.98
4902	NASDAQ	FLIC	Tue, Mar 19, 2019	23.04	23.04	22.33	22.42
4901	NASDAQ	FLIC	Mon, Mar 18, 2019	22.88	23.26	22.83	22.95
4900	NASDAQ	FLIC	Fri, Mar 15, 2019	22.99	23.46	22.70	22.76
4899	NASDAQ	FLIC	Thu, Mar 14, 2019	23.12	23.20	22.98	23.00
4898	NASDAQ	FLIC	Wed, Mar 13, 2019	23.02	23.18	22.96	23.07
4897	NASDAQ	FLIC	Tue, Mar 12, 2019	22.95	23.07	22.86	23.00
4896	NASDAQ	FLIC	Mon, Mar 11, 2019	22.56	22.93	22.39	22.93
4895	NASDAQ	FLIC	Fri, Mar 8, 2019	22.57	22.72	22.45	22.58
4894	NASDAQ	FLIC	Thu, Mar 7, 2019	22.85	23.11	22.50	22.63
4893	NASDAQ	FLIC	Wed, Mar 6, 2019	23.04	23.25	22.67	22.85
4892	NASDAQ	FLIC	Tue, Mar 5, 2019	23.06	23.19	22.86	23.08
4891	NASDAQ	FLIC	Mon, Mar 4, 2019	23.30	23.35	23.06	23.15
4890	NASDAQ	FLIC	Fri, Mar 1, 2019	23.45	23.49	23.20	23.39
4889	NASDAQ	FLIC	Thu, Feb 28, 2019	23.29	23.44	23.29	23.36
4888	NASDAQ	FLIC	Wed, Feb 27, 2019	23.20	23.41	23.14	23.30
4887	NASDAQ	FLIC	Tue, Feb 26, 2019	23.27	23.48	23.16	23.21
4886	NASDAQ	FLIC	Mon, Feb 25, 2019	23.28	23.46	23.20	23.26
4885	NASDAQ	FLIC	Fri, Feb 22, 2019	23.09	23.33	23.04	23.15
4884	NASDAQ	FLIC	Thu, Feb 21, 2019	23.16	23.29	22.93	23.08
4883	NASDAQ	FLIC	Wed, Feb 20, 2019	22.86	23.21	22.79	23.17
4882	NASDAQ	FLIC	Tue, Feb 19, 2019	22.56	22.86	22.47	22.80
4881	NASDAQ	FLIC	Fri, Feb 15, 2019	22.11	22.64	22.09	22.56
4880	NASDAQ	FLIC	Thu, Feb 14, 2019	22.19	22.29	21.93	21.97
4879	NASDAQ	FLIC	Wed, Feb 13, 2019	22.36	22.40	22.25	22.32
4878	NASDAQ	FLIC	Tue, Feb 12, 2019	22.16	22.50	22.14	22.35
4877	NASDAQ	FLIC	Mon, Feb 11, 2019	21.51	22.06	21.48	22.04
4876	NASDAQ	FLIC	Fri, Feb 8, 2019	21.14	21.62	21.14	21.62
4875	NASDAQ	FLIC	Thu, Feb 7, 2019	21.29	21.57	20.97	21.15
4874	NASDAQ	FLIC	Wed, Feb 6, 2019	21.24	21.40	21.17	21.22
4873	NASDAQ	FLIC	Tue, Feb 5, 2019	21.20	21.45	21.06	21.32
4872	NASDAQ	FLIC	Mon, Feb 4, 2019	21.03	21.20	21.00	21.11
4871	NASDAQ	FLIC	Fri, Feb 1, 2019	20.84	21.20	20.82	21.01
4870	NASDAQ	FLIC	Thu, Jan 31, 2019	20.80	20.86	20.51	20.72
4869	NASDAQ	FLIC	Wed, Jan 30, 2019	20.80	20.95	20.37	20.80
4868	NASDAQ	FLIC	Tue, Jan 29, 2019	20.63	20.97	20.63	20.79
4867	NASDAQ	FLIC	Mon, Jan 28, 2019	20.72	21.05	20.52	20.64
4866	NASDAQ	FLIC	Fri, Jan 25, 2019	20.90	20.99	20.72	20.91
4865	NASDAQ	FLIC	Thu, Jan 24, 2019	20.86	20.96	20.69	20.80
4864	NASDAQ	FLIC	Wed, Jan 23, 2019	20.83	20.98	20.76	20.85
4863	NASDAQ	FLIC	Tue, Jan 22, 2019	20.93	21.00	20.59	20.78
4862	NASDAQ	FLIC	Fri, Jan 18, 2019	20.95	21.04	20.85	20.98
4861	NASDAQ	FLIC	Thu, Jan 17, 2019	20.85	21.05	20.85	20.95
4860	NASDAQ	FLIC	Wed, Jan 16, 2019	20.90	21.12	20.85	21.04
4859	NASDAQ	FLIC	Tue, Jan 15, 2019	20.59	20.99	20.52	20.95
4858	NASDAQ	FLIC	Mon, Jan 14, 2019	20.64	21.12	20.58	20.58
4857	NASDAQ	FLIC	Fri, Jan 11, 2019	20.74	21.03	20.53	20.69
4856	NASDAQ	FLIC	Thu, Jan 10, 2019	21.02	21.25	20.29	20.87
4855	NASDAQ	FLIC	Wed, Jan 9, 2019	20.98	21.58	20.87	21.13
4854	NASDAQ	FLIC	Tue, Jan 8, 2019	21.45	21.45	21.22	21.41
4853	NASDAQ	FLIC	Mon, Jan 7, 2019	21.16	21.50	21.03	21.39
4852	NASDAQ	FLIC	Fri, Jan 4, 2019	20.79	21.48	20.58	21.28
4851	NASDAQ	FLIC	Thu, Jan 3, 2019	20.31	20.92	20.08	20.54
4850	NASDAQ	FLIC	Wed, Jan 2, 2019	19.57	20.49	17.53	20.41
4849	NASDAQ	FLIC	Mon, Dec 31, 2018	19.87	20.04	19.72	19.95
4848	NASDAQ	FLIC	Fri, Dec 28, 2018	19.60	20.24	19.50	19.81
4847	NASDAQ	FLIC	Thu, Dec 27, 2018	19.50	19.77	19.01	19.50
4846	NASDAQ	FLIC	Wed, Dec 26, 2018	19.34	19.78	18.94	19.70
4845	NASDAQ	FLIC	Mon, Dec 24, 2018	19.53	19.67	19.18	19.18
4844	NASDAQ	FLIC	Fri, Dec 21, 2018	19.38	19.68	19.33	19.62
4843	NASDAQ	FLIC	Thu, Dec 20, 2018	19.52	20.12	19.20	19.34
4842	NASDAQ	FLIC	Wed, Dec 19, 2018	20.09	20.20	19.41	19.51
4841	NASDAQ	FLIC	Tue, Dec 18, 2018	19.82	20.22	19.35	19.98
4840	NASDAQ	FLIC	Mon, Dec 17, 2018	19.96	20.25	19.70	19.80
4839	NASDAQ	FLIC	Fri, Dec 14, 2018	20.18	20.31	19.95	19.99
4838	NASDAQ	FLIC	Thu, Dec 13, 2018	20.49	20.55	20.20	20.31
4837	NASDAQ	FLIC	Wed, Dec 12, 2018	19.59	20.63	19.52	20.39
4836	NASDAQ	FLIC	Tue, Dec 11, 2018	19.69	19.72	19.25	19.35
4835	NASDAQ	FLIC	Mon, Dec 10, 2018	19.64	20.12	19.27	19.62
4834	NASDAQ	FLIC	Fri, Dec 7, 2018	19.72	20.10	19.40	19.67
4833	NASDAQ	FLIC	Thu, Dec 6, 2018	19.71	19.97	19.25	19.78
4832	NASDAQ	FLIC	Tue, Dec 4, 2018	21.21	21.60	19.80	19.88
4831	NASDAQ	FLIC	Mon, Dec 3, 2018	21.90	21.90	21.55	21.70
4830	NASDAQ	FLIC	Fri, Nov 30, 2018	21.31	21.85	21.31	21.62
4829	NASDAQ	FLIC	Thu, Nov 29, 2018	21.30	21.45	21.00	21.30
4828	NASDAQ	FLIC	Wed, Nov 28, 2018	20.83	21.35	20.54	21.30
4827	NASDAQ	FLIC	Tue, Nov 27, 2018	20.81	20.94	20.60	20.82
4826	NASDAQ	FLIC	Mon, Nov 26, 2018	20.91	21.04	20.40	20.95
4825	NASDAQ	FLIC	Fri, Nov 23, 2018	20.49	21.29	20.49	20.88
4824	NASDAQ	FLIC	Wed, Nov 21, 2018	20.62	20.99	20.47	20.62
4823	NASDAQ	FLIC	Tue, Nov 20, 2018	20.64	20.88	20.22	20.61
4822	NASDAQ	FLIC	Mon, Nov 19, 2018	21.08	21.10	20.64	20.72
4821	NASDAQ	FLIC	Fri, Nov 16, 2018	20.95	21.06	20.47	21.00
4820	NASDAQ	FLIC	Thu, Nov 15, 2018	20.45	21.18	20.45	21.07
4819	NASDAQ	FLIC	Wed, Nov 14, 2018	20.85	21.13	20.39	20.55
4818	NASDAQ	FLIC	Tue, Nov 13, 2018	20.58	21.00	20.33	20.66
4817	NASDAQ	FLIC	Mon, Nov 12, 2018	20.75	20.87	20.40	20.49
4816	NASDAQ	FLIC	Fri, Nov 9, 2018	20.93	21.11	20.56	20.74
4815	NASDAQ	FLIC	Thu, Nov 8, 2018	20.86	21.17	20.75	20.99
4814	NASDAQ	FLIC	Wed, Nov 7, 2018	21.05	21.05	20.38	20.90
4813	NASDAQ	FLIC	Tue, Nov 6, 2018	20.85	21.12	20.19	21.04
4812	NASDAQ	FLIC	Mon, Nov 5, 2018	20.98	21.71	20.74	20.99
4811	NASDAQ	FLIC	Fri, Nov 2, 2018	20.72	21.01	20.52	20.93
4810	NASDAQ	FLIC	Thu, Nov 1, 2018	20.21	20.68	19.77	20.66
4809	NASDAQ	FLIC	Wed, Oct 31, 2018	20.27	20.45	19.66	20.21
4808	NASDAQ	FLIC	Tue, Oct 30, 2018	19.71	21.14	19.54	20.07
4807	NASDAQ	FLIC	Mon, Oct 29, 2018	19.81	20.41	19.36	19.72
4806	NASDAQ	FLIC	Fri, Oct 26, 2018	19.16	19.72	19.10	19.64
4805	NASDAQ	FLIC	Thu, Oct 25, 2018	19.37	19.70	19.21	19.38
4804	NASDAQ	FLIC	Wed, Oct 24, 2018	20.10	20.27	19.16	19.23
4803	NASDAQ	FLIC	Tue, Oct 23, 2018	20.03	20.89	20.00	20.14
4802	NASDAQ	FLIC	Mon, Oct 22, 2018	20.56	20.90	20.04	20.22
4801	NASDAQ	FLIC	Fri, Oct 19, 2018	20.81	21.48	20.50	20.57
4800	NASDAQ	FLIC	Thu, Oct 18, 2018	21.29	21.50	20.80	20.84
4799	NASDAQ	FLIC	Wed, Oct 17, 2018	21.29	21.73	21.11	21.38
4798	NASDAQ	FLIC	Tue, Oct 16, 2018	21.37	21.45	20.87	21.36
4797	NASDAQ	FLIC	Mon, Oct 15, 2018	20.63	21.41	20.55	21.25
4796	NASDAQ	FLIC	Fri, Oct 12, 2018	21.34	21.36	20.40	20.62
4795	NASDAQ	FLIC	Thu, Oct 11, 2018	21.45	21.80	21.15	21.15
4794	NASDAQ	FLIC	Wed, Oct 10, 2018	21.74	22.04	21.50	21.51
4793	NASDAQ	FLIC	Tue, Oct 9, 2018	21.78	21.98	21.60	21.75
4792	NASDAQ	FLIC	Mon, Oct 8, 2018	21.67	22.00	21.57	21.94
4791	NASDAQ	FLIC	Fri, Oct 5, 2018	21.57	21.74	21.45	21.62
4790	NASDAQ	FLIC	Thu, Oct 4, 2018	21.91	21.97	21.46	21.50
4789	NASDAQ	FLIC	Wed, Oct 3, 2018	21.63	22.04	21.55	21.92
4788	NASDAQ	FLIC	Tue, Oct 2, 2018	21.43	22.20	21.27	21.59
4787	NASDAQ	FLIC	Mon, Oct 1, 2018	21.75	21.77	21.30	21.41
4786	NASDAQ	FLIC	Fri, Sep 28, 2018	21.45	21.80	21.45	21.75
4785	NASDAQ	FLIC	Thu, Sep 27, 2018	21.60	21.75	21.30	21.55
4784	NASDAQ	FLIC	Wed, Sep 26, 2018	21.65	21.70	21.40	21.50
4783	NASDAQ	FLIC	Tue, Sep 25, 2018	21.80	21.80	21.45	21.50
4782	NASDAQ	FLIC	Mon, Sep 24, 2018	22.10	22.13	21.65	21.75
4781	NASDAQ	FLIC	Fri, Sep 21, 2018	21.65	22.55	21.50	22.55
4780	NASDAQ	FLIC	Thu, Sep 20, 2018	21.90	21.95	21.60	21.70
4779	NASDAQ	FLIC	Wed, Sep 19, 2018	21.70	22.15	21.70	21.85
4778	NASDAQ	FLIC	Tue, Sep 18, 2018	21.95	21.95	21.65	21.75
4777	NASDAQ	FLIC	Mon, Sep 17, 2018	21.60	21.95	21.60	21.95
4776	NASDAQ	FLIC	Fri, Sep 14, 2018	21.45	21.75	21.45	21.70
4775	NASDAQ	FLIC	Thu, Sep 13, 2018	21.55	21.65	21.35	21.50
4774	NASDAQ	FLIC	Wed, Sep 12, 2018	21.80	21.80	21.50	21.55
4773	NASDAQ	FLIC	Tue, Sep 11, 2018	21.65	21.85	21.55	21.75
4772	NASDAQ	FLIC	Mon, Sep 10, 2018	21.95	21.95	21.60	21.75
4771	NASDAQ	FLIC	Fri, Sep 7, 2018	21.70	21.90	21.50	21.90
4770	NASDAQ	FLIC	Thu, Sep 6, 2018	21.55	21.85	21.55	21.70
4769	NASDAQ	FLIC	Wed, Sep 5, 2018	21.65	21.90	21.65	21.75
4768	NASDAQ	FLIC	Tue, Sep 4, 2018	21.80	21.90	21.55	21.65
4767	NASDAQ	FLIC	Fri, Aug 31, 2018	21.55	21.95	21.54	21.80
4766	NASDAQ	FLIC	Thu, Aug 30, 2018	21.95	21.95	21.49	21.60
4765	NASDAQ	FLIC	Wed, Aug 29, 2018	21.75	22.00	21.45	21.95
4764	NASDAQ	FLIC	Tue, Aug 28, 2018	21.95	21.95	21.60	21.65
4763	NASDAQ	FLIC	Mon, Aug 27, 2018	21.90	22.01	21.75	21.80
4762	NASDAQ	FLIC	Fri, Aug 24, 2018	21.90	22.00	21.80	21.90
4761	NASDAQ	FLIC	Thu, Aug 23, 2018	22.10	22.10	21.80	21.85
4760	NASDAQ	FLIC	Wed, Aug 22, 2018	22.05	22.15	21.95	22.00
4759	NASDAQ	FLIC	Tue, Aug 21, 2018	21.95	22.20	21.90	22.10
4758	NASDAQ	FLIC	Mon, Aug 20, 2018	22.20	22.28	21.85	21.95
4757	NASDAQ	FLIC	Fri, Aug 17, 2018	21.85	22.25	21.85	22.15
4756	NASDAQ	FLIC	Thu, Aug 16, 2018	21.85	22.20	21.85	21.95
4755	NASDAQ	FLIC	Wed, Aug 15, 2018	21.85	22.45	21.75	21.80
4754	NASDAQ	FLIC	Tue, Aug 14, 2018	22.05	22.15	21.85	21.95
4753	NASDAQ	FLIC	Mon, Aug 13, 2018	22.00	22.15	21.90	21.95
4752	NASDAQ	FLIC	Fri, Aug 10, 2018	22.10	22.35	22.00	22.20
4751	NASDAQ	FLIC	Thu, Aug 9, 2018	22.35	22.50	22.15	22.20
4750	NASDAQ	FLIC	Wed, Aug 8, 2018	22.00	22.50	21.95	22.35
4749	NASDAQ	FLIC	Tue, Aug 7, 2018	22.15	22.30	21.95	22.15
4748	NASDAQ	FLIC	Mon, Aug 6, 2018	22.25	22.40	22.00	22.10
4747	NASDAQ	FLIC	Fri, Aug 3, 2018	22.30	22.45	22.10	22.20
4746	NASDAQ	FLIC	Thu, Aug 2, 2018	22.20	22.79	22.05	22.28
4745	NASDAQ	FLIC	Wed, Aug 1, 2018	21.75	22.40	21.70	22.30
4744	NASDAQ	FLIC	Tue, Jul 31, 2018	23.40	24.45	21.68	21.80
4743	NASDAQ	FLIC	Mon, Jul 30, 2018	24.00	24.90	23.35	23.50
4742	NASDAQ	FLIC	Fri, Jul 27, 2018	24.25	24.75	24.00	24.05
4741	NASDAQ	FLIC	Thu, Jul 26, 2018	24.45	24.60	24.08	24.25
4740	NASDAQ	FLIC	Wed, Jul 25, 2018	24.95	24.95	24.35	24.40
4739	NASDAQ	FLIC	Tue, Jul 24, 2018	25.45	25.45	24.85	24.85
4738	NASDAQ	FLIC	Mon, Jul 23, 2018	25.25	25.50	25.20	25.25
4737	NASDAQ	FLIC	Fri, Jul 20, 2018	25.60	25.85	25.30	25.30
4736	NASDAQ	FLIC	Thu, Jul 19, 2018	25.10	25.80	24.90	25.60
4735	NASDAQ	FLIC	Wed, Jul 18, 2018	24.55	25.25	24.55	25.10
4734	NASDAQ	FLIC	Tue, Jul 17, 2018	24.70	24.80	24.45	24.60
4733	NASDAQ	FLIC	Mon, Jul 16, 2018	24.88	24.90	24.55	24.70
4732	NASDAQ	FLIC	Fri, Jul 13, 2018	25.15	25.25	24.70	24.75
4731	NASDAQ	FLIC	Thu, Jul 12, 2018	25.30	25.30	24.65	25.15
4730	NASDAQ	FLIC	Wed, Jul 11, 2018	25.15	25.45	25.10	25.30
4729	NASDAQ	FLIC	Tue, Jul 10, 2018	25.50	25.70	25.00	25.20
4728	NASDAQ	FLIC	Mon, Jul 9, 2018	25.18	25.60	25.18	25.50
4727	NASDAQ	FLIC	Fri, Jul 6, 2018	25.40	25.50	25.25	25.35
4726	NASDAQ	FLIC	Thu, Jul 5, 2018	25.35	25.60	25.20	25.40
4725	NASDAQ	FLIC	Tue, Jul 3, 2018	25.60	25.73	25.20	25.25
4724	NASDAQ	FLIC	Mon, Jul 2, 2018	24.70	25.60	24.70	25.60
4723	NASDAQ	FLIC	Fri, Jun 29, 2018	25.10	25.25	24.75	24.85
4722	NASDAQ	FLIC	Thu, Jun 28, 2018	25.35	25.60	24.90	25.05
4721	NASDAQ	FLIC	Wed, Jun 27, 2018	25.60	26.50	25.10	25.25
4720	NASDAQ	FLIC	Tue, Jun 26, 2018	25.75	25.75	25.35	25.55
4719	NASDAQ	FLIC	Mon, Jun 25, 2018	26.15	26.15	25.60	25.60
4718	NASDAQ	FLIC	Fri, Jun 22, 2018	26.35	26.80	25.80	26.45
4717	NASDAQ	FLIC	Thu, Jun 21, 2018	26.55	26.65	26.25	26.30
4716	NASDAQ	FLIC	Wed, Jun 20, 2018	26.45	26.60	26.35	26.60
4715	NASDAQ	FLIC	Tue, Jun 19, 2018	25.60	26.60	25.60	26.40
4714	NASDAQ	FLIC	Mon, Jun 18, 2018	25.40	25.80	25.28	25.65
4713	NASDAQ	FLIC	Fri, Jun 15, 2018	25.50	25.55	25.25	25.40
4712	NASDAQ	FLIC	Thu, Jun 14, 2018	25.85	25.95	25.55	25.65
4711	NASDAQ	FLIC	Wed, Jun 13, 2018	25.50	25.95	25.45	25.85
4710	NASDAQ	FLIC	Tue, Jun 12, 2018	25.50	25.65	25.35	25.50
4709	NASDAQ	FLIC	Mon, Jun 11, 2018	26.05	26.25	25.40	25.55
4708	NASDAQ	FLIC	Fri, Jun 8, 2018	25.95	26.25	25.70	26.10
4707	NASDAQ	FLIC	Thu, Jun 7, 2018	25.70	26.05	25.70	25.95
4706	NASDAQ	FLIC	Wed, Jun 6, 2018	25.65	25.75	25.60	25.65
4705	NASDAQ	FLIC	Tue, Jun 5, 2018	25.75	25.80	25.55	25.60
4704	NASDAQ	FLIC	Mon, Jun 4, 2018	25.65	25.90	25.55	25.80
4703	NASDAQ	FLIC	Fri, Jun 1, 2018	25.60	25.85	25.40	25.60
4702	NASDAQ	FLIC	Thu, May 31, 2018	25.40	26.20	25.40	25.50
4701	NASDAQ	FLIC	Wed, May 30, 2018	24.95	25.55	24.95	25.45
4700	NASDAQ	FLIC	Tue, May 29, 2018	24.75	24.95	24.50	24.90
4699	NASDAQ	FLIC	Fri, May 25, 2018	24.85	25.00	24.80	24.90
4698	NASDAQ	FLIC	Thu, May 24, 2018	24.85	25.00	24.65	24.95
4697	NASDAQ	FLIC	Wed, May 23, 2018	24.90	25.00	24.80	24.95
4696	NASDAQ	FLIC	Tue, May 22, 2018	24.85	25.10	24.70	24.90
4695	NASDAQ	FLIC	Mon, May 21, 2018	25.00	25.10	24.65	24.70
4694	NASDAQ	FLIC	Fri, May 18, 2018	25.05	25.25	24.88	24.90
4693	NASDAQ	FLIC	Thu, May 17, 2018	24.70	25.00	24.70	24.95
4692	NASDAQ	FLIC	Wed, May 16, 2018	24.70	25.00	24.70	24.85
4691	NASDAQ	FLIC	Tue, May 15, 2018	24.45	25.05	24.45	24.75
4690	NASDAQ	FLIC	Mon, May 14, 2018	24.85	25.00	24.45	24.50
4689	NASDAQ	FLIC	Fri, May 11, 2018	25.05	25.30	24.60	24.85
4688	NASDAQ	FLIC	Thu, May 10, 2018	24.90	25.15	24.80	25.00
4687	NASDAQ	FLIC	Wed, May 9, 2018	25.55	25.55	24.90	24.95
4686	NASDAQ	FLIC	Tue, May 8, 2018	25.45	25.90	25.45	25.55
4685	NASDAQ	FLIC	Mon, May 7, 2018	25.55	25.80	25.37	25.50
4684	NASDAQ	FLIC	Fri, May 4, 2018	24.80	25.95	24.80	25.55
4683	NASDAQ	FLIC	Thu, May 3, 2018	25.15	25.70	24.85	24.95
4682	NASDAQ	FLIC	Wed, May 2, 2018	25.05	25.45	25.01	25.28
4681	NASDAQ	FLIC	Tue, May 1, 2018	24.15	25.35	23.30	25.20
4680	NASDAQ	FLIC	Mon, Apr 30, 2018	27.00	27.05	26.50	26.50
4679	NASDAQ	FLIC	Fri, Apr 27, 2018	27.50	27.80	26.98	27.00
4678	NASDAQ	FLIC	Thu, Apr 26, 2018	27.95	27.95	27.40	27.50
4677	NASDAQ	FLIC	Wed, Apr 25, 2018	28.15	28.30	27.85	27.90
4676	NASDAQ	FLIC	Tue, Apr 24, 2018	28.05	28.50	27.85	28.20
4675	NASDAQ	FLIC	Mon, Apr 23, 2018	28.00	28.20	27.85	28.00
4674	NASDAQ	FLIC	Fri, Apr 20, 2018	27.45	28.00	27.45	27.85
4673	NASDAQ	FLIC	Thu, Apr 19, 2018	27.35	27.65	27.30	27.55
4672	NASDAQ	FLIC	Wed, Apr 18, 2018	27.40	27.50	27.15	27.30
4671	NASDAQ	FLIC	Tue, Apr 17, 2018	27.75	27.75	27.35	27.40
4670	NASDAQ	FLIC	Mon, Apr 16, 2018	27.45	27.65	27.30	27.55
4669	NASDAQ	FLIC	Fri, Apr 13, 2018	27.80	27.80	27.05	27.30
4668	NASDAQ	FLIC	Thu, Apr 12, 2018	27.45	27.80	27.40	27.65
4667	NASDAQ	FLIC	Wed, Apr 11, 2018	27.25	27.40	27.15	27.25
4666	NASDAQ	FLIC	Tue, Apr 10, 2018	27.25	27.45	27.10	27.35
4665	NASDAQ	FLIC	Mon, Apr 9, 2018	27.20	27.50	26.90	27.00
4664	NASDAQ	FLIC	Fri, Apr 6, 2018	27.35	27.65	26.80	27.00
4663	NASDAQ	FLIC	Thu, Apr 5, 2018	27.30	27.60	27.15	27.50
4662	NASDAQ	FLIC	Wed, Apr 4, 2018	26.95	27.55	26.95	27.35
4661	NASDAQ	FLIC	Tue, Apr 3, 2018	27.15	27.45	27.10	27.15
4660	NASDAQ	FLIC	Mon, Apr 2, 2018	27.40	27.65	26.80	27.00
4659	NASDAQ	FLIC	Thu, Mar 29, 2018	27.75	28.00	27.45	27.45
4658	NASDAQ	FLIC	Wed, Mar 28, 2018	27.55	27.95	27.35	27.65
4657	NASDAQ	FLIC	Tue, Mar 27, 2018	28.00	28.15	27.35	27.45
4656	NASDAQ	FLIC	Mon, Mar 26, 2018	27.90	28.00	27.40	27.95
4655	NASDAQ	FLIC	Fri, Mar 23, 2018	28.25	28.40	26.90	27.05
4654	NASDAQ	FLIC	Thu, Mar 22, 2018	28.65	28.95	28.20	28.25
4653	NASDAQ	FLIC	Wed, Mar 21, 2018	28.85	29.20	28.75	28.90
4652	NASDAQ	FLIC	Tue, Mar 20, 2018	29.25	29.40	28.85	28.90
4651	NASDAQ	FLIC	Mon, Mar 19, 2018	29.00	29.20	28.75	29.20
4650	NASDAQ	FLIC	Fri, Mar 16, 2018	28.95	29.30	28.75	29.00
4649	NASDAQ	FLIC	Thu, Mar 15, 2018	28.85	29.10	28.60	29.00
4648	NASDAQ	FLIC	Wed, Mar 14, 2018	29.40	29.40	28.65	28.85
4647	NASDAQ	FLIC	Tue, Mar 13, 2018	29.60	29.60	29.10	29.25
4646	NASDAQ	FLIC	Mon, Mar 12, 2018	29.45	29.65	29.25	29.45
4645	NASDAQ	FLIC	Fri, Mar 9, 2018	28.80	29.45	28.60	29.40
4644	NASDAQ	FLIC	Thu, Mar 8, 2018	29.00	29.20	28.40	28.70
4643	NASDAQ	FLIC	Wed, Mar 7, 2018	28.55	29.20	28.55	29.00
4642	NASDAQ	FLIC	Tue, Mar 6, 2018	28.30	28.80	28.05	28.70
4641	NASDAQ	FLIC	Mon, Mar 5, 2018	27.80	28.50	27.40	28.40
4640	NASDAQ	FLIC	Fri, Mar 2, 2018	27.30	28.05	27.05	27.95
4639	NASDAQ	FLIC	Thu, Mar 1, 2018	27.20	27.70	27.00	27.40
4638	NASDAQ	FLIC	Wed, Feb 28, 2018	28.20	28.25	27.20	27.25
4637	NASDAQ	FLIC	Tue, Feb 27, 2018	28.25	28.55	28.15	28.15
4636	NASDAQ	FLIC	Mon, Feb 26, 2018	28.35	28.45	28.10	28.35
4635	NASDAQ	FLIC	Fri, Feb 23, 2018	28.15	28.45	27.95	28.30
4634	NASDAQ	FLIC	Thu, Feb 22, 2018	28.40	28.50	28.00	28.05
4633	NASDAQ	FLIC	Wed, Feb 21, 2018	28.10	28.65	28.10	28.35
4632	NASDAQ	FLIC	Tue, Feb 20, 2018	28.55	28.65	27.95	28.05
4631	NASDAQ	FLIC	Fri, Feb 16, 2018	27.95	28.90	27.95	28.60
4630	NASDAQ	FLIC	Thu, Feb 15, 2018	28.05	28.30	27.75	28.10
4629	NASDAQ	FLIC	Wed, Feb 14, 2018	27.25	28.10	27.25	28.05
4628	NASDAQ	FLIC	Tue, Feb 13, 2018	27.40	27.65	27.35	27.55
4627	NASDAQ	FLIC	Mon, Feb 12, 2018	27.75	27.75	27.25	27.50
4626	NASDAQ	FLIC	Fri, Feb 9, 2018	27.65	27.90	27.30	27.65
4625	NASDAQ	FLIC	Thu, Feb 8, 2018	28.15	28.15	27.35	27.40
4624	NASDAQ	FLIC	Wed, Feb 7, 2018	27.75	28.25	27.55	28.15
4623	NASDAQ	FLIC	Tue, Feb 6, 2018	26.90	28.05	26.90	27.95
4622	NASDAQ	FLIC	Mon, Feb 5, 2018	28.15	28.40	27.30	27.35
4621	NASDAQ	FLIC	Fri, Feb 2, 2018	28.30	28.55	28.10	28.40
4620	NASDAQ	FLIC	Thu, Feb 1, 2018	27.90	28.55	27.65	28.50
4619	NASDAQ	FLIC	Wed, Jan 31, 2018	28.20	28.20	27.70	28.10
4618	NASDAQ	FLIC	Tue, Jan 30, 2018	27.40	28.73	27.40	28.00
4617	NASDAQ	FLIC	Mon, Jan 29, 2018	27.70	28.10	27.55	27.55
4616	NASDAQ	FLIC	Fri, Jan 26, 2018	28.30	28.30	27.50	27.85
4615	NASDAQ	FLIC	Thu, Jan 25, 2018	28.65	28.65	28.10	28.25
4614	NASDAQ	FLIC	Wed, Jan 24, 2018	29.00	29.00	28.35	28.45
4613	NASDAQ	FLIC	Tue, Jan 23, 2018	28.65	29.08	28.35	28.85
4612	NASDAQ	FLIC	Mon, Jan 22, 2018	28.35	29.90	28.35	28.70
4611	NASDAQ	FLIC	Fri, Jan 19, 2018	28.30	28.75	28.28	28.75
4610	NASDAQ	FLIC	Thu, Jan 18, 2018	28.90	28.90	28.30	28.35
4609	NASDAQ	FLIC	Wed, Jan 17, 2018	28.80	29.00	28.48	29.00
4608	NASDAQ	FLIC	Tue, Jan 16, 2018	28.80	29.45	28.60	28.60
4607	NASDAQ	FLIC	Fri, Jan 12, 2018	28.35	28.65	28.30	28.55
4606	NASDAQ	FLIC	Thu, Jan 11, 2018	28.15	28.40	27.95	28.30
4605	NASDAQ	FLIC	Wed, Jan 10, 2018	28.25	28.40	28.00	28.00
4604	NASDAQ	FLIC	Tue, Jan 9, 2018	27.95	28.65	27.95	28.10
4603	NASDAQ	FLIC	Mon, Jan 8, 2018	28.15	28.20	27.80	28.00
4602	NASDAQ	FLIC	Fri, Jan 5, 2018	27.90	28.30	27.90	28.10
4601	NASDAQ	FLIC	Thu, Jan 4, 2018	27.85	28.30	27.75	27.85
4600	NASDAQ	FLIC	Wed, Jan 3, 2018	28.15	28.18	27.55	27.70
4599	NASDAQ	FLIC	Tue, Jan 2, 2018	28.75	29.07	27.70	28.10
4598	NASDAQ	FLIC	Fri, Dec 29, 2017	29.00	29.30	28.50	28.50
4597	NASDAQ	FLIC	Thu, Dec 28, 2017	29.10	29.20	28.70	28.95
4596	NASDAQ	FLIC	Wed, Dec 27, 2017	29.40	29.65	29.00	29.10
4595	NASDAQ	FLIC	Tue, Dec 26, 2017	29.60	29.95	29.30	29.45
4594	NASDAQ	FLIC	Fri, Dec 22, 2017	29.75	29.80	29.50	29.55
4593	NASDAQ	FLIC	Thu, Dec 21, 2017	29.40	29.85	29.25	29.65
4592	NASDAQ	FLIC	Wed, Dec 20, 2017	29.90	29.95	29.55	29.55
4591	NASDAQ	FLIC	Tue, Dec 19, 2017	30.25	30.30	29.60	29.70
4590	NASDAQ	FLIC	Mon, Dec 18, 2017	30.15	30.70	29.85	30.20
4589	NASDAQ	FLIC	Fri, Dec 15, 2017	29.05	30.40	29.05	30.00
4588	NASDAQ	FLIC	Thu, Dec 14, 2017	29.65	29.75	29.05	29.05
4587	NASDAQ	FLIC	Wed, Dec 13, 2017	29.40	29.95	29.30	29.60
4586	NASDAQ	FLIC	Tue, Dec 12, 2017	29.20	29.50	29.05	29.30
4585	NASDAQ	FLIC	Mon, Dec 11, 2017	29.30	29.65	29.00	29.10
4584	NASDAQ	FLIC	Fri, Dec 8, 2017	30.10	30.10	29.30	29.35
4583	NASDAQ	FLIC	Thu, Dec 7, 2017	29.80	30.20	29.65	30.05
4582	NASDAQ	FLIC	Wed, Dec 6, 2017	29.80	30.50	29.55	29.75
4581	NASDAQ	FLIC	Tue, Dec 5, 2017	30.30	30.35	29.70	29.85
4580	NASDAQ	FLIC	Mon, Dec 4, 2017	30.35	30.90	30.20	30.30
4579	NASDAQ	FLIC	Fri, Dec 1, 2017	30.20	30.35	29.45	29.90
4578	NASDAQ	FLIC	Thu, Nov 30, 2017	31.20	31.20	29.85	30.15
4577	NASDAQ	FLIC	Wed, Nov 29, 2017	30.50	31.53	30.38	31.00
4576	NASDAQ	FLIC	Tue, Nov 28, 2017	29.40	30.50	29.05	30.45
4575	NASDAQ	FLIC	Mon, Nov 27, 2017	29.05	29.80	29.05	29.40
4574	NASDAQ	FLIC	Fri, Nov 24, 2017	28.95	29.65	28.95	29.10
4573	NASDAQ	FLIC	Wed, Nov 22, 2017	29.30	29.60	28.75	28.80
4572	NASDAQ	FLIC	Tue, Nov 21, 2017	29.55	30.05	29.10	29.40
4571	NASDAQ	FLIC	Mon, Nov 20, 2017	29.20	29.60	29.20	29.45
4570	NASDAQ	FLIC	Fri, Nov 17, 2017	28.90	29.30	28.70	29.25
4569	NASDAQ	FLIC	Thu, Nov 16, 2017	29.40	29.45	28.95	29.15
4568	NASDAQ	FLIC	Wed, Nov 15, 2017	28.85	29.55	28.85	29.25
4567	NASDAQ	FLIC	Tue, Nov 14, 2017	28.50	29.35	28.50	29.15
4566	NASDAQ	FLIC	Mon, Nov 13, 2017	28.05	28.70	28.00	28.60
4565	NASDAQ	FLIC	Fri, Nov 10, 2017	28.15	28.55	28.05	28.10
4564	NASDAQ	FLIC	Thu, Nov 9, 2017	28.05	28.25	27.50	28.05
4563	NASDAQ	FLIC	Wed, Nov 8, 2017	28.35	28.43	27.95	28.25
4562	NASDAQ	FLIC	Tue, Nov 7, 2017	29.65	29.65	28.45	28.55
4561	NASDAQ	FLIC	Mon, Nov 6, 2017	29.70	29.85	29.20	29.60
4560	NASDAQ	FLIC	Fri, Nov 3, 2017	29.85	30.11	29.50	29.65
4559	NASDAQ	FLIC	Thu, Nov 2, 2017	29.85	30.55	28.08	30.15
4558	NASDAQ	FLIC	Wed, Nov 1, 2017	31.60	31.60	29.25	29.90
4557	NASDAQ	FLIC	Tue, Oct 31, 2017	31.00	32.20	30.70	31.55
4556	NASDAQ	FLIC	Mon, Oct 30, 2017	30.80	33.50	30.45	30.75
4555	NASDAQ	FLIC	Fri, Oct 27, 2017	30.75	31.50	30.45	31.10
4554	NASDAQ	FLIC	Thu, Oct 26, 2017	31.15	31.15	30.55	30.70
4553	NASDAQ	FLIC	Wed, Oct 25, 2017	30.85	31.05	30.40	30.90
4552	NASDAQ	FLIC	Tue, Oct 24, 2017	30.80	30.95	30.35	30.90
4551	NASDAQ	FLIC	Mon, Oct 23, 2017	30.90	31.16	30.70	30.75
4550	NASDAQ	FLIC	Fri, Oct 20, 2017	31.05	31.05	30.75	30.85
4549	NASDAQ	FLIC	Thu, Oct 19, 2017	30.80	31.00	30.55	30.65
4548	NASDAQ	FLIC	Wed, Oct 18, 2017	30.60	31.40	30.60	30.95
4547	NASDAQ	FLIC	Tue, Oct 17, 2017	31.35	31.35	30.50	30.60
4546	NASDAQ	FLIC	Mon, Oct 16, 2017	31.30	31.73	31.10	31.15
4545	NASDAQ	FLIC	Fri, Oct 13, 2017	31.25	31.40	31.05	31.25
4544	NASDAQ	FLIC	Thu, Oct 12, 2017	31.60	31.70	31.15	31.20
4543	NASDAQ	FLIC	Wed, Oct 11, 2017	31.95	31.95	31.35	31.60
4542	NASDAQ	FLIC	Tue, Oct 10, 2017	31.10	31.80	30.48	31.65
4541	NASDAQ	FLIC	Mon, Oct 9, 2017	31.10	31.20	31.05	31.15
4540	NASDAQ	FLIC	Fri, Oct 6, 2017	31.10	31.20	30.95	31.15
4539	NASDAQ	FLIC	Thu, Oct 5, 2017	30.50	31.15	30.50	30.95
4538	NASDAQ	FLIC	Wed, Oct 4, 2017	30.95	30.95	30.40	30.50
4537	NASDAQ	FLIC	Tue, Oct 3, 2017	30.95	31.00	30.50	30.90
4536	NASDAQ	FLIC	Mon, Oct 2, 2017	30.55	30.85	30.30	30.85
4535	NASDAQ	FLIC	Fri, Sep 29, 2017	30.60	30.70	30.25	30.45
4534	NASDAQ	FLIC	Thu, Sep 28, 2017	30.80	31.10	30.20	30.90
4533	NASDAQ	FLIC	Wed, Sep 27, 2017	30.65	31.00	30.25	30.80
4532	NASDAQ	FLIC	Tue, Sep 26, 2017	30.05	30.70	29.85	30.20
4531	NASDAQ	FLIC	Mon, Sep 25, 2017	29.75	30.05	29.75	29.85
4530	NASDAQ	FLIC	Fri, Sep 22, 2017	29.30	30.00	29.15	29.75
4529	NASDAQ	FLIC	Thu, Sep 21, 2017	29.15	29.50	28.45	29.25
4528	NASDAQ	FLIC	Wed, Sep 20, 2017	28.10	29.30	28.10	29.00
4527	NASDAQ	FLIC	Tue, Sep 19, 2017	28.50	28.60	28.30	28.45
4526	NASDAQ	FLIC	Mon, Sep 18, 2017	27.95	28.70	27.95	28.45
4525	NASDAQ	FLIC	Fri, Sep 15, 2017	27.75	28.40	27.55	27.95
4524	NASDAQ	FLIC	Thu, Sep 14, 2017	27.60	27.80	27.40	27.70
4523	NASDAQ	FLIC	Wed, Sep 13, 2017	27.40	27.90	27.40	27.55
4522	NASDAQ	FLIC	Tue, Sep 12, 2017	27.40	27.65	27.15	27.55
4521	NASDAQ	FLIC	Mon, Sep 11, 2017	26.75	27.45	26.70	27.23
4520	NASDAQ	FLIC	Fri, Sep 8, 2017	26.30	26.60	26.30	26.55
4519	NASDAQ	FLIC	Thu, Sep 7, 2017	26.60	26.60	26.05	26.30
4518	NASDAQ	FLIC	Wed, Sep 6, 2017	26.50	26.90	26.50	26.60
4517	NASDAQ	FLIC	Tue, Sep 5, 2017	26.80	26.95	26.35	26.45
4516	NASDAQ	FLIC	Fri, Sep 1, 2017	26.90	27.00	26.90	27.00
4515	NASDAQ	FLIC	Thu, Aug 31, 2017	26.85	27.00	26.70	26.75
4514	NASDAQ	FLIC	Wed, Aug 30, 2017	26.75	26.90	26.50	26.75
4513	NASDAQ	FLIC	Tue, Aug 29, 2017	26.65	26.90	26.50	26.70
4512	NASDAQ	FLIC	Mon, Aug 28, 2017	27.00	27.00	26.58	26.85
4511	NASDAQ	FLIC	Fri, Aug 25, 2017	27.08	27.20	26.90	27.00
4510	NASDAQ	FLIC	Thu, Aug 24, 2017	26.95	27.15	26.80	27.05
4509	NASDAQ	FLIC	Wed, Aug 23, 2017	27.00	27.30	26.85	26.90
4508	NASDAQ	FLIC	Tue, Aug 22, 2017	27.25	27.28	26.95	27.15
4507	NASDAQ	FLIC	Mon, Aug 21, 2017	26.95	27.30	26.80	27.20
4506	NASDAQ	FLIC	Fri, Aug 18, 2017	26.75	27.20	26.70	27.05
4505	NASDAQ	FLIC	Thu, Aug 17, 2017	27.30	27.50	27.00	27.00
4504	NASDAQ	FLIC	Wed, Aug 16, 2017	27.83	27.90	27.20	27.45
4503	NASDAQ	FLIC	Tue, Aug 15, 2017	27.45	27.85	27.45	27.80
4502	NASDAQ	FLIC	Mon, Aug 14, 2017	27.20	27.70	27.20	27.70
4501	NASDAQ	FLIC	Fri, Aug 11, 2017	27.30	27.40	26.55	27.05
4500	NASDAQ	FLIC	Thu, Aug 10, 2017	27.60	27.60	27.05	27.25
4499	NASDAQ	FLIC	Wed, Aug 9, 2017	27.90	28.15	27.55	27.65
4498	NASDAQ	FLIC	Tue, Aug 8, 2017	28.15	28.56	28.05	28.25
4497	NASDAQ	FLIC	Mon, Aug 7, 2017	28.15	28.40	28.10	28.20
4496	NASDAQ	FLIC	Fri, Aug 4, 2017	27.95	28.30	27.95	28.15
4495	NASDAQ	FLIC	Thu, Aug 3, 2017	27.65	27.90	27.65	27.80
4494	NASDAQ	FLIC	Wed, Aug 2, 2017	27.80	27.90	27.55	27.75
4493	NASDAQ	FLIC	Tue, Aug 1, 2017	28.00	28.15	27.80	27.90
4492	NASDAQ	FLIC	Mon, Jul 31, 2017	28.05	28.25	27.45	27.95
4491	NASDAQ	FLIC	Fri, Jul 28, 2017	28.30	28.40	27.44	27.80
4490	NASDAQ	FLIC	Thu, Jul 27, 2017	28.35	28.45	27.95	28.35
4489	NASDAQ	FLIC	Wed, Jul 26, 2017	27.99	28.40	27.99	28.25
4488	NASDAQ	FLIC	Tue, Jul 25, 2017	27.80	28.45	27.80	28.30
4487	NASDAQ	FLIC	Mon, Jul 24, 2017	27.60	27.75	27.45	27.65
4486	NASDAQ	FLIC	Fri, Jul 21, 2017	27.85	27.85	27.45	27.55
4485	NASDAQ	FLIC	Thu, Jul 20, 2017	27.45	27.85	27.45	27.65
4484	NASDAQ	FLIC	Wed, Jul 19, 2017	27.35	27.70	27.35	27.50
4483	NASDAQ	FLIC	Tue, Jul 18, 2017	27.25	27.30	27.05	27.20
4482	NASDAQ	FLIC	Mon, Jul 17, 2017	27.05	27.65	27.05	27.30
4481	NASDAQ	FLIC	Fri, Jul 14, 2017	27.25	27.78	26.25	27.20
4480	NASDAQ	FLIC	Thu, Jul 13, 2017	27.95	28.20	27.45	27.50
4479	NASDAQ	FLIC	Wed, Jul 12, 2017	28.15	28.35	27.80	27.95
4478	NASDAQ	FLIC	Tue, Jul 11, 2017	27.85	28.35	27.75	28.10
4477	NASDAQ	FLIC	Mon, Jul 10, 2017	28.45	28.70	28.15	28.25
4476	NASDAQ	FLIC	Fri, Jul 7, 2017	28.30	28.73	27.95	28.65
4475	NASDAQ	FLIC	Thu, Jul 6, 2017	28.30	28.45	28.05	28.30
4474	NASDAQ	FLIC	Wed, Jul 5, 2017	28.65	28.65	27.75	28.40
4473	NASDAQ	FLIC	Mon, Jul 3, 2017	28.65	28.95	28.55	28.75
4472	NASDAQ	FLIC	Fri, Jun 30, 2017	28.65	28.75	28.15	28.60
4471	NASDAQ	FLIC	Thu, Jun 29, 2017	28.55	28.70	27.95	28.50
4470	NASDAQ	FLIC	Wed, Jun 28, 2017	28.25	28.75	28.10	28.20
4469	NASDAQ	FLIC	Tue, Jun 27, 2017	27.95	28.30	27.95	28.25
4468	NASDAQ	FLIC	Mon, Jun 26, 2017	27.20	27.95	27.15	27.95
4467	NASDAQ	FLIC	Fri, Jun 23, 2017	27.15	27.30	26.90	27.20
4466	NASDAQ	FLIC	Thu, Jun 22, 2017	27.15	27.51	26.95	27.10
4465	NASDAQ	FLIC	Wed, Jun 21, 2017	27.55	27.75	27.15	27.15
4464	NASDAQ	FLIC	Tue, Jun 20, 2017	28.05	28.10	27.50	27.55
4463	NASDAQ	FLIC	Mon, Jun 19, 2017	27.80	28.15	27.70	28.05
4462	NASDAQ	FLIC	Fri, Jun 16, 2017	27.95	28.05	27.50	27.65
4461	NASDAQ	FLIC	Thu, Jun 15, 2017	27.75	28.30	27.75	28.15
4460	NASDAQ	FLIC	Wed, Jun 14, 2017	28.45	28.70	27.95	28.10
4459	NASDAQ	FLIC	Tue, Jun 13, 2017	29.55	29.95	28.35	28.60
4458	NASDAQ	FLIC	Mon, Jun 12, 2017	29.50	30.15	28.90	29.35
4457	NASDAQ	FLIC	Fri, Jun 9, 2017	28.20	29.60	28.20	29.40
4456	NASDAQ	FLIC	Thu, Jun 8, 2017	27.30	28.60	27.30	28.25
4455	NASDAQ	FLIC	Wed, Jun 7, 2017	27.15	27.55	26.90	27.20
4454	NASDAQ	FLIC	Tue, Jun 6, 2017	26.95	27.45	26.85	27.10
4453	NASDAQ	FLIC	Mon, Jun 5, 2017	27.55	28.15	27.25	27.25
4452	NASDAQ	FLIC	Fri, Jun 2, 2017	27.45	28.15	27.45	27.50
4451	NASDAQ	FLIC	Thu, Jun 1, 2017	27.25	27.55	26.95	27.45
4450	NASDAQ	FLIC	Wed, May 31, 2017	27.00	27.15	26.50	27.15
4449	NASDAQ	FLIC	Tue, May 30, 2017	27.10	27.25	26.70	26.90
4448	NASDAQ	FLIC	Fri, May 26, 2017	27.05	27.20	26.65	27.20
4447	NASDAQ	FLIC	Thu, May 25, 2017	27.25	27.30	26.90	27.05
4446	NASDAQ	FLIC	Wed, May 24, 2017	27.25	27.35	27.00	27.20
4445	NASDAQ	FLIC	Tue, May 23, 2017	27.25	27.30	26.90	27.20
4444	NASDAQ	FLIC	Mon, May 22, 2017	27.05	27.20	26.70	27.10
4443	NASDAQ	FLIC	Fri, May 19, 2017	27.20	27.50	26.85	26.90
4442	NASDAQ	FLIC	Thu, May 18, 2017	26.50	27.40	26.50	27.15
4441	NASDAQ	FLIC	Wed, May 17, 2017	26.90	27.25	26.50	26.75
4440	NASDAQ	FLIC	Tue, May 16, 2017	27.65	27.65	27.30	27.50
4439	NASDAQ	FLIC	Mon, May 15, 2017	27.65	27.75	27.50	27.65
4438	NASDAQ	FLIC	Fri, May 12, 2017	27.75	27.75	27.20	27.45
4437	NASDAQ	FLIC	Thu, May 11, 2017	27.90	28.05	27.60	27.90
4436	NASDAQ	FLIC	Wed, May 10, 2017	27.85	28.30	27.65	28.10
4435	NASDAQ	FLIC	Tue, May 9, 2017	28.10	28.35	27.75	27.95
4434	NASDAQ	FLIC	Mon, May 8, 2017	27.90	28.05	27.75	28.05
4433	NASDAQ	FLIC	Fri, May 5, 2017	28.40	28.40	27.78	27.85
4432	NASDAQ	FLIC	Thu, May 4, 2017	27.85	28.40	27.38	28.25
4431	NASDAQ	FLIC	Wed, May 3, 2017	27.70	27.85	27.45	27.60
4430	NASDAQ	FLIC	Tue, May 2, 2017	27.90	28.20	27.25	27.85
4429	NASDAQ	FLIC	Mon, May 1, 2017	27.55	27.80	27.30	27.80
4428	NASDAQ	FLIC	Fri, Apr 28, 2017	28.10	28.10	27.10	27.20
4427	NASDAQ	FLIC	Thu, Apr 27, 2017	28.25	28.45	27.90	27.95
4426	NASDAQ	FLIC	Wed, Apr 26, 2017	27.85	28.50	27.85	28.30
4425	NASDAQ	FLIC	Tue, Apr 25, 2017	28.15	28.40	27.90	27.95
4424	NASDAQ	FLIC	Mon, Apr 24, 2017	27.45	28.00	27.10	27.80
4423	NASDAQ	FLIC	Fri, Apr 21, 2017	26.90	27.10	26.70	27.00
4422	NASDAQ	FLIC	Thu, Apr 20, 2017	26.45	27.00	26.30	26.95
4421	NASDAQ	FLIC	Wed, Apr 19, 2017	26.35	26.65	26.15	26.30
4420	NASDAQ	FLIC	Tue, Apr 18, 2017	25.95	26.50	25.65	26.30
4419	NASDAQ	FLIC	Mon, Apr 17, 2017	26.05	26.25	25.60	26.25
4418	NASDAQ	FLIC	Thu, Apr 13, 2017	26.15	26.35	25.85	25.85
4417	NASDAQ	FLIC	Wed, Apr 12, 2017	26.35	26.50	26.10	26.20
4416	NASDAQ	FLIC	Tue, Apr 11, 2017	25.85	26.55	25.85	26.50
4415	NASDAQ	FLIC	Mon, Apr 10, 2017	26.40	26.45	25.60	25.90
4414	NASDAQ	FLIC	Fri, Apr 7, 2017	26.10	26.35	26.00	26.15
4413	NASDAQ	FLIC	Thu, Apr 6, 2017	26.20	26.30	25.65	26.20
4412	NASDAQ	FLIC	Wed, Apr 5, 2017	26.90	27.40	26.00	26.05
4411	NASDAQ	FLIC	Tue, Apr 4, 2017	26.65	26.80	26.60	26.80
4410	NASDAQ	FLIC	Mon, Apr 3, 2017	26.85	27.20	26.55	26.75
4409	NASDAQ	FLIC	Fri, Mar 31, 2017	27.00	27.50	26.80	27.05
4408	NASDAQ	FLIC	Thu, Mar 30, 2017	26.25	27.50	26.20	27.00
4407	NASDAQ	FLIC	Wed, Mar 29, 2017	26.40	26.45	26.00	26.15
4406	NASDAQ	FLIC	Tue, Mar 28, 2017	26.35	26.80	26.10	26.55
4405	NASDAQ	FLIC	Mon, Mar 27, 2017	26.15	26.60	26.05	26.50
4404	NASDAQ	FLIC	Fri, Mar 24, 2017	26.50	26.70	26.20	26.35
4403	NASDAQ	FLIC	Thu, Mar 23, 2017	26.30	26.65	26.15	26.40
4402	NASDAQ	FLIC	Wed, Mar 22, 2017	26.30	26.65	26.00	26.20
4401	NASDAQ	FLIC	Tue, Mar 21, 2017	27.45	27.45	26.20	26.30
4400	NASDAQ	FLIC	Mon, Mar 20, 2017	27.90	27.95	27.20	27.25
4399	NASDAQ	FLIC	Fri, Mar 17, 2017	27.90	28.25	27.13	27.90
4398	NASDAQ	FLIC	Thu, Mar 16, 2017	28.00	28.10	27.50	27.95
4397	NASDAQ	FLIC	Wed, Mar 15, 2017	27.05	27.85	26.95	27.70
4396	NASDAQ	FLIC	Tue, Mar 14, 2017	26.70	26.96	26.55	26.85
4395	NASDAQ	FLIC	Mon, Mar 13, 2017	26.70	26.95	26.55	26.80
4394	NASDAQ	FLIC	Fri, Mar 10, 2017	26.80	26.80	26.35	26.60
4393	NASDAQ	FLIC	Thu, Mar 9, 2017	26.85	27.15	26.45	26.55
4392	NASDAQ	FLIC	Wed, Mar 8, 2017	27.40	27.40	26.70	26.75
4391	NASDAQ	FLIC	Tue, Mar 7, 2017	27.40	27.45	27.00	27.10
4390	NASDAQ	FLIC	Mon, Mar 6, 2017	27.45	27.55	27.08	27.40
4389	NASDAQ	FLIC	Fri, Mar 3, 2017	27.70	27.70	27.10	27.50
4388	NASDAQ	FLIC	Thu, Mar 2, 2017	27.88	27.90	27.20	27.20
4387	NASDAQ	FLIC	Wed, Mar 1, 2017	27.95	28.35	27.70	28.20
4386	NASDAQ	FLIC	Tue, Feb 28, 2017	27.80	27.90	27.10	27.50
4385	NASDAQ	FLIC	Mon, Feb 27, 2017	28.10	28.40	27.90	28.00
4384	NASDAQ	FLIC	Fri, Feb 24, 2017	28.15	28.45	27.70	28.10
4383	NASDAQ	FLIC	Thu, Feb 23, 2017	28.40	28.45	28.00	28.35
4382	NASDAQ	FLIC	Wed, Feb 22, 2017	28.20	28.50	28.15	28.40
4381	NASDAQ	FLIC	Tue, Feb 21, 2017	28.40	28.40	27.85	28.10
4380	NASDAQ	FLIC	Fri, Feb 17, 2017	28.35	28.51	28.10	28.20
4379	NASDAQ	FLIC	Thu, Feb 16, 2017	28.35	28.55	27.95	28.40
4378	NASDAQ	FLIC	Wed, Feb 15, 2017	28.10	28.25	27.80	28.20
4377	NASDAQ	FLIC	Tue, Feb 14, 2017	27.65	28.15	27.55	28.10
4376	NASDAQ	FLIC	Mon, Feb 13, 2017	27.65	27.80	27.55	27.75
4375	NASDAQ	FLIC	Fri, Feb 10, 2017	27.30	27.53	27.00	27.40
4374	NASDAQ	FLIC	Thu, Feb 9, 2017	26.65	27.12	26.60	27.05
4373	NASDAQ	FLIC	Wed, Feb 8, 2017	26.80	27.15	26.40	26.70
4372	NASDAQ	FLIC	Tue, Feb 7, 2017	27.20	27.35	26.85	27.00
4371	NASDAQ	FLIC	Mon, Feb 6, 2017	27.65	27.85	27.18	27.20
4370	NASDAQ	FLIC	Fri, Feb 3, 2017	27.45	27.91	27.45	27.90
4369	NASDAQ	FLIC	Thu, Feb 2, 2017	27.15	27.30	26.90	27.25
4368	NASDAQ	FLIC	Wed, Feb 1, 2017	27.20	27.60	26.85	27.25
4367	NASDAQ	FLIC	Tue, Jan 31, 2017	27.05	27.40	27.00	27.10
4366	NASDAQ	FLIC	Mon, Jan 30, 2017	27.70	27.75	27.18	27.25
4365	NASDAQ	FLIC	Fri, Jan 27, 2017	28.35	28.35	27.80	27.90
4364	NASDAQ	FLIC	Thu, Jan 26, 2017	28.40	28.45	28.15	28.25
4363	NASDAQ	FLIC	Wed, Jan 25, 2017	28.25	28.30	28.00	28.15
4362	NASDAQ	FLIC	Tue, Jan 24, 2017	27.60	28.00	27.35	27.95
4361	NASDAQ	FLIC	Mon, Jan 23, 2017	27.40	27.50	27.20	27.40
4360	NASDAQ	FLIC	Fri, Jan 20, 2017	27.25	27.55	27.25	27.35
4359	NASDAQ	FLIC	Thu, Jan 19, 2017	27.30	27.40	27.20	27.30
4358	NASDAQ	FLIC	Wed, Jan 18, 2017	27.40	27.45	27.10	27.45
4357	NASDAQ	FLIC	Tue, Jan 17, 2017	27.25	27.25	26.95	27.15
4356	NASDAQ	FLIC	Fri, Jan 13, 2017	27.40	27.90	27.40	27.55
4355	NASDAQ	FLIC	Thu, Jan 12, 2017	27.20	27.40	26.65	27.15
4354	NASDAQ	FLIC	Wed, Jan 11, 2017	27.45	27.70	26.80	27.30
4353	NASDAQ	FLIC	Tue, Jan 10, 2017	27.15	27.55	26.75	27.30
4352	NASDAQ	FLIC	Mon, Jan 9, 2017	27.95	27.95	27.15	27.15
4351	NASDAQ	FLIC	Fri, Jan 6, 2017	28.45	28.45	28.00	28.10
4350	NASDAQ	FLIC	Thu, Jan 5, 2017	28.55	28.85	28.20	28.20
4349	NASDAQ	FLIC	Wed, Jan 4, 2017	28.85	29.30	28.55	28.80
4348	NASDAQ	FLIC	Tue, Jan 3, 2017	28.95	29.20	28.55	28.80
4347	NASDAQ	FLIC	Fri, Dec 30, 2016	28.60	28.70	28.35	28.55
4346	NASDAQ	FLIC	Thu, Dec 29, 2016	28.85	29.05	28.25	28.50
4345	NASDAQ	FLIC	Wed, Dec 28, 2016	29.05	29.10	28.70	28.90
4344	NASDAQ	FLIC	Tue, Dec 27, 2016	28.90	29.20	28.55	28.80
4343	NASDAQ	FLIC	Fri, Dec 23, 2016	28.65	29.05	28.45	28.85
4342	NASDAQ	FLIC	Thu, Dec 22, 2016	28.75	28.75	28.30	28.65
4341	NASDAQ	FLIC	Wed, Dec 21, 2016	28.60	28.75	28.45	28.50
4340	NASDAQ	FLIC	Tue, Dec 20, 2016	28.45	28.80	28.30	28.55
4339	NASDAQ	FLIC	Mon, Dec 19, 2016	28.25	28.75	28.05	28.25
4338	NASDAQ	FLIC	Fri, Dec 16, 2016	28.35	28.65	28.05	28.15
4337	NASDAQ	FLIC	Thu, Dec 15, 2016	28.45	29.20	28.28	28.30
4336	NASDAQ	FLIC	Wed, Dec 14, 2016	28.10	28.28	28.05	28.25
4335	NASDAQ	FLIC	Tue, Dec 13, 2016	28.20	28.55	28.05	28.20
4334	NASDAQ	FLIC	Mon, Dec 12, 2016	28.20	29.01	27.80	28.20
4333	NASDAQ	FLIC	Fri, Dec 9, 2016	29.15	29.67	28.00	28.10
4332	NASDAQ	FLIC	Thu, Dec 8, 2016	28.50	29.45	28.35	29.15
4331	NASDAQ	FLIC	Wed, Dec 7, 2016	27.85	28.65	27.70	28.45
4330	NASDAQ	FLIC	Tue, Dec 6, 2016	27.20	27.90	27.05	27.75
4329	NASDAQ	FLIC	Mon, Dec 5, 2016	26.40	26.95	26.35	26.95
4328	NASDAQ	FLIC	Fri, Dec 2, 2016	26.30	26.40	26.00	26.10
4327	NASDAQ	FLIC	Thu, Dec 1, 2016	25.85	26.35	25.08	26.30
4326	NASDAQ	FLIC	Wed, Nov 30, 2016	26.15	26.15	25.40	25.60
4325	NASDAQ	FLIC	Tue, Nov 29, 2016	26.30	26.30	25.55	25.75
4324	NASDAQ	FLIC	Mon, Nov 28, 2016	25.77	26.00	25.77	25.87
4323	NASDAQ	FLIC	Fri, Nov 25, 2016	25.87	26.03	25.80	25.93
4322	NASDAQ	FLIC	Wed, Nov 23, 2016	26.00	26.00	25.57	25.77
4321	NASDAQ	FLIC	Tue, Nov 22, 2016	25.80	26.07	25.53	26.00
4320	NASDAQ	FLIC	Mon, Nov 21, 2016	25.97	26.00	25.58	25.87
4319	NASDAQ	FLIC	Fri, Nov 18, 2016	25.63	26.00	25.63	25.90
4318	NASDAQ	FLIC	Thu, Nov 17, 2016	25.37	25.93	25.17	25.57
4317	NASDAQ	FLIC	Wed, Nov 16, 2016	24.87	25.40	24.70	25.27
4316	NASDAQ	FLIC	Tue, Nov 15, 2016	25.47	25.47	24.70	24.93
4315	NASDAQ	FLIC	Mon, Nov 14, 2016	26.70	26.73	25.47	25.67
4314	NASDAQ	FLIC	Fri, Nov 11, 2016	24.50	26.93	24.17	26.90
4313	NASDAQ	FLIC	Thu, Nov 10, 2016	23.87	24.72	23.23	24.53
4312	NASDAQ	FLIC	Wed, Nov 9, 2016	21.93	23.53	21.67	23.50
4311	NASDAQ	FLIC	Tue, Nov 8, 2016	21.93	22.00	21.73	21.93
4310	NASDAQ	FLIC	Mon, Nov 7, 2016	21.50	21.87	21.40	21.83
4309	NASDAQ	FLIC	Fri, Nov 4, 2016	21.43	21.53	21.17	21.33
4308	NASDAQ	FLIC	Thu, Nov 3, 2016	21.33	21.50	21.10	21.30
4307	NASDAQ	FLIC	Wed, Nov 2, 2016	21.40	21.47	21.20	21.23
4306	NASDAQ	FLIC	Tue, Nov 1, 2016	21.47	21.50	21.13	21.33
4305	NASDAQ	FLIC	Mon, Oct 31, 2016	21.43	21.63	21.20	21.30
4304	NASDAQ	FLIC	Fri, Oct 28, 2016	21.93	21.93	21.17	21.40
4303	NASDAQ	FLIC	Thu, Oct 27, 2016	21.63	22.10	21.32	21.80
4302	NASDAQ	FLIC	Wed, Oct 26, 2016	21.47	21.83	21.47	21.50
4301	NASDAQ	FLIC	Tue, Oct 25, 2016	21.70	21.77	21.23	21.67
4300	NASDAQ	FLIC	Mon, Oct 24, 2016	21.63	21.83	21.43	21.70
4299	NASDAQ	FLIC	Fri, Oct 21, 2016	21.30	21.63	21.30	21.43
4298	NASDAQ	FLIC	Thu, Oct 20, 2016	21.43	21.99	21.33	21.50
4297	NASDAQ	FLIC	Wed, Oct 19, 2016	21.53	21.77	21.40	21.43
4296	NASDAQ	FLIC	Tue, Oct 18, 2016	21.40	21.50	21.07	21.43
4295	NASDAQ	FLIC	Mon, Oct 17, 2016	21.43	21.43	20.99	21.27
4294	NASDAQ	FLIC	Fri, Oct 14, 2016	21.35	21.61	21.14	21.31
4293	NASDAQ	FLIC	Thu, Oct 13, 2016	21.49	21.49	21.09	21.15
4292	NASDAQ	FLIC	Wed, Oct 12, 2016	21.57	21.90	21.54	21.65
4291	NASDAQ	FLIC	Tue, Oct 11, 2016	21.66	21.77	21.30	21.53
4290	NASDAQ	FLIC	Mon, Oct 10, 2016	21.73	21.83	21.49	21.61
4289	NASDAQ	FLIC	Fri, Oct 7, 2016	21.70	21.70	21.35	21.58
4288	NASDAQ	FLIC	Thu, Oct 6, 2016	22.21	22.24	21.74	21.79
4287	NASDAQ	FLIC	Wed, Oct 5, 2016	21.79	22.23	21.31	22.17
4286	NASDAQ	FLIC	Tue, Oct 4, 2016	21.56	21.93	21.50	21.64
4285	NASDAQ	FLIC	Mon, Oct 3, 2016	21.89	21.89	21.47	21.56
4284	NASDAQ	FLIC	Fri, Sep 30, 2016	22.01	22.35	21.93	22.10
4283	NASDAQ	FLIC	Thu, Sep 29, 2016	22.19	22.31	21.82	21.83
4282	NASDAQ	FLIC	Wed, Sep 28, 2016	22.00	22.27	21.99	22.23
4281	NASDAQ	FLIC	Tue, Sep 27, 2016	21.63	22.00	21.63	21.94
4280	NASDAQ	FLIC	Mon, Sep 26, 2016	21.87	21.98	21.63	21.67
4279	NASDAQ	FLIC	Fri, Sep 23, 2016	21.83	22.00	21.81	21.91
4278	NASDAQ	FLIC	Thu, Sep 22, 2016	21.49	21.98	21.33	21.93
4277	NASDAQ	FLIC	Wed, Sep 21, 2016	21.25	21.45	21.25	21.41
4276	NASDAQ	FLIC	Tue, Sep 20, 2016	21.37	21.38	21.14	21.20
4275	NASDAQ	FLIC	Mon, Sep 19, 2016	21.42	21.46	21.21	21.26
4274	NASDAQ	FLIC	Fri, Sep 16, 2016	21.45	21.62	21.05	21.21
4273	NASDAQ	FLIC	Thu, Sep 15, 2016	21.30	21.51	21.30	21.44
4272	NASDAQ	FLIC	Wed, Sep 14, 2016	21.35	21.63	21.21	21.25
4271	NASDAQ	FLIC	Tue, Sep 13, 2016	21.69	21.97	21.23	21.41
4270	NASDAQ	FLIC	Mon, Sep 12, 2016	21.63	21.83	21.57	21.79
4269	NASDAQ	FLIC	Fri, Sep 9, 2016	21.77	21.91	21.51	21.60
4268	NASDAQ	FLIC	Thu, Sep 8, 2016	21.87	21.93	21.63	21.79
4267	NASDAQ	FLIC	Wed, Sep 7, 2016	21.63	21.99	21.51	21.81
4266	NASDAQ	FLIC	Tue, Sep 6, 2016	21.83	21.83	21.48	21.71
4265	NASDAQ	FLIC	Fri, Sep 2, 2016	21.80	21.94	21.75	21.85
4264	NASDAQ	FLIC	Thu, Sep 1, 2016	21.85	21.87	21.47	21.79
4263	NASDAQ	FLIC	Wed, Aug 31, 2016	21.88	21.96	21.74	21.87
4262	NASDAQ	FLIC	Tue, Aug 30, 2016	21.88	22.06	21.79	21.86
4261	NASDAQ	FLIC	Mon, Aug 29, 2016	21.97	22.25	21.76	21.81
4260	NASDAQ	FLIC	Fri, Aug 26, 2016	21.88	22.00	21.83	21.98
4259	NASDAQ	FLIC	Thu, Aug 25, 2016	21.55	21.92	21.55	21.85
4258	NASDAQ	FLIC	Wed, Aug 24, 2016	21.24	21.61	21.17	21.60
4257	NASDAQ	FLIC	Tue, Aug 23, 2016	21.00	21.25	21.00	21.19
4256	NASDAQ	FLIC	Mon, Aug 22, 2016	21.05	21.08	20.84	20.99
4255	NASDAQ	FLIC	Fri, Aug 19, 2016	20.89	21.12	20.88	21.04
4254	NASDAQ	FLIC	Thu, Aug 18, 2016	20.62	20.89	20.39	20.89
4253	NASDAQ	FLIC	Wed, Aug 17, 2016	20.72	20.87	20.53	20.58
4252	NASDAQ	FLIC	Tue, Aug 16, 2016	20.52	20.77	20.38	20.60
4251	NASDAQ	FLIC	Mon, Aug 15, 2016	20.55	20.67	20.54	20.60
4250	NASDAQ	FLIC	Fri, Aug 12, 2016	20.53	20.64	20.40	20.53
4249	NASDAQ	FLIC	Thu, Aug 11, 2016	20.28	20.71	20.23	20.57
4248	NASDAQ	FLIC	Wed, Aug 10, 2016	20.26	20.30	20.19	20.27
4247	NASDAQ	FLIC	Tue, Aug 9, 2016	20.27	20.31	20.23	20.26
4246	NASDAQ	FLIC	Mon, Aug 8, 2016	20.28	20.37	20.25	20.27
4245	NASDAQ	FLIC	Fri, Aug 5, 2016	20.23	20.37	20.23	20.33
4244	NASDAQ	FLIC	Thu, Aug 4, 2016	20.31	20.31	20.10	20.15
4243	NASDAQ	FLIC	Wed, Aug 3, 2016	20.20	20.28	20.11	20.23
4242	NASDAQ	FLIC	Tue, Aug 2, 2016	20.27	20.27	20.05	20.11
4241	NASDAQ	FLIC	Mon, Aug 1, 2016	20.16	20.40	19.61	20.24
4240	NASDAQ	FLIC	Fri, Jul 29, 2016	20.16	20.33	20.05	20.23
4239	NASDAQ	FLIC	Thu, Jul 28, 2016	20.29	20.33	20.17	20.27
4238	NASDAQ	FLIC	Wed, Jul 27, 2016	20.17	20.33	20.13	20.27
4237	NASDAQ	FLIC	Tue, Jul 26, 2016	20.27	20.27	20.15	20.20
4236	NASDAQ	FLIC	Mon, Jul 25, 2016	20.26	20.30	20.05	20.21
4235	NASDAQ	FLIC	Fri, Jul 22, 2016	20.04	20.50	19.95	20.28
4234	NASDAQ	FLIC	Thu, Jul 21, 2016	20.11	20.44	20.03	20.10
4233	NASDAQ	FLIC	Wed, Jul 20, 2016	20.19	20.36	20.17	20.19
4232	NASDAQ	FLIC	Tue, Jul 19, 2016	20.21	20.33	20.09	20.23
4231	NASDAQ	FLIC	Mon, Jul 18, 2016	20.27	20.27	19.92	20.18
4230	NASDAQ	FLIC	Fri, Jul 15, 2016	20.36	20.41	19.98	20.22
4229	NASDAQ	FLIC	Thu, Jul 14, 2016	20.21	20.45	19.67	20.16
4228	NASDAQ	FLIC	Wed, Jul 13, 2016	20.26	20.35	19.87	19.97
4227	NASDAQ	FLIC	Tue, Jul 12, 2016	19.99	20.48	19.99	20.12
4226	NASDAQ	FLIC	Mon, Jul 11, 2016	19.73	20.13	19.67	19.78
4225	NASDAQ	FLIC	Fri, Jul 8, 2016	19.33	19.98	19.33	19.73
4224	NASDAQ	FLIC	Thu, Jul 7, 2016	19.09	19.33	19.07	19.15
4223	NASDAQ	FLIC	Wed, Jul 6, 2016	18.71	19.19	18.68	19.08
4222	NASDAQ	FLIC	Tue, Jul 5, 2016	18.93	18.93	18.73	18.85
4221	NASDAQ	FLIC	Fri, Jul 1, 2016	19.04	19.28	18.95	19.13
4220	NASDAQ	FLIC	Thu, Jun 30, 2016	18.97	19.12	18.60	19.11
4219	NASDAQ	FLIC	Wed, Jun 29, 2016	19.20	19.20	18.98	19.00
4218	NASDAQ	FLIC	Tue, Jun 28, 2016	19.04	19.27	18.95	19.05
4217	NASDAQ	FLIC	Mon, Jun 27, 2016	19.38	19.46	18.64	18.85
4216	NASDAQ	FLIC	Fri, Jun 24, 2016	19.38	19.76	19.21	19.70
4215	NASDAQ	FLIC	Thu, Jun 23, 2016	20.29	20.29	20.07	20.20
4214	NASDAQ	FLIC	Wed, Jun 22, 2016	19.85	20.21	19.85	19.99
4213	NASDAQ	FLIC	Tue, Jun 21, 2016	20.09	20.10	19.84	20.01
4212	NASDAQ	FLIC	Mon, Jun 20, 2016	20.29	20.43	19.99	20.05
4211	NASDAQ	FLIC	Fri, Jun 17, 2016	20.11	20.22	19.72	20.10
4210	NASDAQ	FLIC	Thu, Jun 16, 2016	19.82	20.10	19.68	20.05
4209	NASDAQ	FLIC	Wed, Jun 15, 2016	20.15	20.23	19.87	19.96
4208	NASDAQ	FLIC	Tue, Jun 14, 2016	19.87	20.14	19.87	20.04
4207	NASDAQ	FLIC	Mon, Jun 13, 2016	20.36	20.45	19.63	20.01
4206	NASDAQ	FLIC	Fri, Jun 10, 2016	20.31	20.62	20.11	20.32
4205	NASDAQ	FLIC	Thu, Jun 9, 2016	20.60	20.63	20.01	20.47
4204	NASDAQ	FLIC	Wed, Jun 8, 2016	20.62	20.84	20.35	20.65
4203	NASDAQ	FLIC	Tue, Jun 7, 2016	20.63	20.67	20.34	20.51
4202	NASDAQ	FLIC	Mon, Jun 6, 2016	20.53	20.98	20.15	20.57
4201	NASDAQ	FLIC	Fri, Jun 3, 2016	20.75	20.78	20.30	20.59
4200	NASDAQ	FLIC	Thu, Jun 2, 2016	20.35	20.85	20.20	20.83
4199	NASDAQ	FLIC	Wed, Jun 1, 2016	19.97	20.37	19.82	20.36
4198	NASDAQ	FLIC	Tue, May 31, 2016	20.46	20.49	19.96	20.06
4197	NASDAQ	FLIC	Fri, May 27, 2016	20.05	20.48	20.05	20.47
4196	NASDAQ	FLIC	Thu, May 26, 2016	20.74	20.74	20.07	20.28
4195	NASDAQ	FLIC	Wed, May 25, 2016	20.47	20.67	20.25	20.63
4194	NASDAQ	FLIC	Tue, May 24, 2016	20.07	20.56	19.84	20.49
4193	NASDAQ	FLIC	Mon, May 23, 2016	19.69	20.23	19.27	20.03
4192	NASDAQ	FLIC	Fri, May 20, 2016	19.57	19.85	19.28	19.63
4191	NASDAQ	FLIC	Thu, May 19, 2016	19.63	19.64	18.96	19.44
4190	NASDAQ	FLIC	Wed, May 18, 2016	18.88	19.71	18.88	19.69
4189	NASDAQ	FLIC	Tue, May 17, 2016	19.68	19.71	18.80	18.89
4188	NASDAQ	FLIC	Mon, May 16, 2016	19.17	19.89	19.15	19.80
4187	NASDAQ	FLIC	Fri, May 13, 2016	19.57	19.61	19.03	19.11
4186	NASDAQ	FLIC	Thu, May 12, 2016	19.89	19.97	19.35	19.47
4185	NASDAQ	FLIC	Wed, May 11, 2016	19.71	20.00	19.58	19.81
4184	NASDAQ	FLIC	Tue, May 10, 2016	19.89	19.96	19.47	19.63
4183	NASDAQ	FLIC	Mon, May 9, 2016	19.39	20.07	19.39	19.79
4182	NASDAQ	FLIC	Fri, May 6, 2016	19.26	19.40	19.24	19.35
4181	NASDAQ	FLIC	Thu, May 5, 2016	19.39	19.49	19.10	19.25
4180	NASDAQ	FLIC	Wed, May 4, 2016	20.08	20.33	19.56	19.68
4179	NASDAQ	FLIC	Tue, May 3, 2016	20.83	21.27	20.03	20.03
4178	NASDAQ	FLIC	Mon, May 2, 2016	20.00	21.09	19.99	20.99
4177	NASDAQ	FLIC	Fri, Apr 29, 2016	20.21	20.41	20.20	20.41
4176	NASDAQ	FLIC	Thu, Apr 28, 2016	20.72	21.07	20.04	20.30
4175	NASDAQ	FLIC	Wed, Apr 27, 2016	20.70	20.91	20.41	20.85
4174	NASDAQ	FLIC	Tue, Apr 26, 2016	20.67	21.25	20.67	21.12
4173	NASDAQ	FLIC	Mon, Apr 25, 2016	21.02	21.02	20.17	20.58
4172	NASDAQ	FLIC	Fri, Apr 22, 2016	20.10	21.29	20.09	21.02
4171	NASDAQ	FLIC	Thu, Apr 21, 2016	19.97	20.31	19.97	20.06
4170	NASDAQ	FLIC	Wed, Apr 20, 2016	19.84	20.00	19.75	19.97
4169	NASDAQ	FLIC	Tue, Apr 19, 2016	19.81	19.88	19.71	19.83
4168	NASDAQ	FLIC	Mon, Apr 18, 2016	19.53	19.83	19.53	19.82
4167	NASDAQ	FLIC	Fri, Apr 15, 2016	19.27	19.55	19.25	19.50
4166	NASDAQ	FLIC	Thu, Apr 14, 2016	19.41	19.47	19.31	19.38
4165	NASDAQ	FLIC	Wed, Apr 13, 2016	18.84	19.49	18.81	19.43
4164	NASDAQ	FLIC	Tue, Apr 12, 2016	18.71	18.90	18.47	18.78
4163	NASDAQ	FLIC	Mon, Apr 11, 2016	18.70	19.16	18.61	18.65
4162	NASDAQ	FLIC	Fri, Apr 8, 2016	18.53	18.73	18.38	18.68
4161	NASDAQ	FLIC	Thu, Apr 7, 2016	18.27	18.50	18.26	18.41
4160	NASDAQ	FLIC	Wed, Apr 6, 2016	18.52	18.62	18.13	18.39
4159	NASDAQ	FLIC	Tue, Apr 5, 2016	18.35	18.35	18.35	18.47
4158	NASDAQ	FLIC	Mon, Apr 4, 2016	19.05	19.08	18.33	18.35
4157	NASDAQ	FLIC	Fri, Apr 1, 2016	18.93	19.22	18.61	18.95
4156	NASDAQ	FLIC	Thu, Mar 31, 2016	18.67	18.87	18.67	19.00
4155	NASDAQ	FLIC	Wed, Mar 30, 2016	18.83	18.87	18.65	18.67
4154	NASDAQ	FLIC	Tue, Mar 29, 2016	18.55	18.78	18.39	18.81
4153	NASDAQ	FLIC	Mon, Mar 28, 2016	18.58	18.71	18.37	18.53
4152	NASDAQ	FLIC	Thu, Mar 24, 2016	18.41	18.54	18.32	18.35
4151	NASDAQ	FLIC	Wed, Mar 23, 2016	18.67	18.75	18.45	18.47
4150	NASDAQ	FLIC	Tue, Mar 22, 2016	18.57	18.87	18.53	18.87
4149	NASDAQ	FLIC	Mon, Mar 21, 2016	18.95	19.13	18.37	18.49
4148	NASDAQ	FLIC	Fri, Mar 18, 2016	18.43	18.77	18.12	19.11
4147	NASDAQ	FLIC	Thu, Mar 17, 2016	18.23	18.36	17.76	18.35
4146	NASDAQ	FLIC	Wed, Mar 16, 2016	17.81	18.12	17.53	17.96
4145	NASDAQ	FLIC	Tue, Mar 15, 2016	18.23	18.23	18.23	17.93
4144	NASDAQ	FLIC	Mon, Mar 14, 2016	18.50	18.57	18.28	18.37
4143	NASDAQ	FLIC	Fri, Mar 11, 2016	18.27	18.45	18.18	18.43
4142	NASDAQ	FLIC	Thu, Mar 10, 2016	18.35	18.40	18.11	18.30
4141	NASDAQ	FLIC	Wed, Mar 9, 2016	18.43	18.43	18.43	18.30
4140	NASDAQ	FLIC	Tue, Mar 8, 2016	18.53	18.70	18.28	18.70
4139	NASDAQ	FLIC	Mon, Mar 7, 2016	18.55	18.70	18.54	18.70
4138	NASDAQ	FLIC	Fri, Mar 4, 2016	18.70	18.70	18.70	18.63
4137	NASDAQ	FLIC	Thu, Mar 3, 2016	18.55	18.55	18.55	18.70
4136	NASDAQ	FLIC	Wed, Mar 2, 2016	18.55	18.71	18.45	18.65
4135	NASDAQ	FLIC	Tue, Mar 1, 2016	18.56	18.56	18.56	18.71
4134	NASDAQ	FLIC	Mon, Feb 29, 2016	18.21	18.42	18.06	18.56
4133	NASDAQ	FLIC	Fri, Feb 26, 2016	18.17	18.31	18.00	18.30
4132	NASDAQ	FLIC	Thu, Feb 25, 2016	17.66	18.01	17.57	17.93
4131	NASDAQ	FLIC	Wed, Feb 24, 2016	17.69	17.75	17.43	17.57
4130	NASDAQ	FLIC	Tue, Feb 23, 2016	17.86	18.32	17.75	17.75
4129	NASDAQ	FLIC	Mon, Feb 22, 2016	18.31	18.70	17.91	18.06
4128	NASDAQ	FLIC	Fri, Feb 19, 2016	17.89	18.48	17.89	18.05
4127	NASDAQ	FLIC	Thu, Feb 18, 2016	18.25	18.25	17.88	17.89
4126	NASDAQ	FLIC	Wed, Feb 17, 2016	18.31	18.40	18.11	18.28
4125	NASDAQ	FLIC	Tue, Feb 16, 2016	18.47	18.53	18.15	18.25
4124	NASDAQ	FLIC	Fri, Feb 12, 2016	18.32	18.57	18.15	18.33
4123	NASDAQ	FLIC	Thu, Feb 11, 2016	17.98	18.17	17.69	17.95
4122	NASDAQ	FLIC	Wed, Feb 10, 2016	18.67	18.93	18.23	18.34
4121	NASDAQ	FLIC	Tue, Feb 9, 2016	18.35	18.93	17.72	18.55
4120	NASDAQ	FLIC	Mon, Feb 8, 2016	17.91	18.47	17.57	18.34
4119	NASDAQ	FLIC	Fri, Feb 5, 2016	18.41	19.11	18.02	18.02
4118	NASDAQ	FLIC	Thu, Feb 4, 2016	18.78	19.11	18.33	18.43
4117	NASDAQ	FLIC	Wed, Feb 3, 2016	18.53	18.98	17.91	18.81
4116	NASDAQ	FLIC	Tue, Feb 2, 2016	18.66	18.66	18.34	18.42
4115	NASDAQ	FLIC	Mon, Feb 1, 2016	19.23	19.23	18.75	18.77
4114	NASDAQ	FLIC	Fri, Jan 29, 2016	18.46	19.35	18.46	19.35
4113	NASDAQ	FLIC	Thu, Jan 28, 2016	18.53	19.05	18.25	18.49
4112	NASDAQ	FLIC	Wed, Jan 27, 2016	18.68	19.03	18.29	18.31
4111	NASDAQ	FLIC	Tue, Jan 26, 2016	18.22	18.79	18.09	18.79
4110	NASDAQ	FLIC	Mon, Jan 25, 2016	18.49	19.50	18.02	18.03
4109	NASDAQ	FLIC	Fri, Jan 22, 2016	18.57	18.77	18.06	18.52
4108	NASDAQ	FLIC	Thu, Jan 21, 2016	18.96	19.06	18.21	18.30
4107	NASDAQ	FLIC	Wed, Jan 20, 2016	17.85	19.40	17.76	19.03
4106	NASDAQ	FLIC	Tue, Jan 19, 2016	18.53	18.53	17.79	18.17
4105	NASDAQ	FLIC	Fri, Jan 15, 2016	18.13	18.74	17.85	18.33
4104	NASDAQ	FLIC	Thu, Jan 14, 2016	18.31	18.68	18.27	18.67
4103	NASDAQ	FLIC	Wed, Jan 13, 2016	18.65	18.71	17.89	18.14
4102	NASDAQ	FLIC	Tue, Jan 12, 2016	19.40	19.49	18.56	18.99
4101	NASDAQ	FLIC	Mon, Jan 11, 2016	19.32	19.51	19.01	19.29
4100	NASDAQ	FLIC	Fri, Jan 8, 2016	19.63	19.83	19.09	19.09
4099	NASDAQ	FLIC	Thu, Jan 7, 2016	19.36	20.33	19.36	19.43
4098	NASDAQ	FLIC	Wed, Jan 6, 2016	19.13	19.97	17.78	19.69
4097	NASDAQ	FLIC	Tue, Jan 5, 2016	19.62	19.84	18.95	19.37
4096	NASDAQ	FLIC	Mon, Jan 4, 2016	19.61	19.74	18.54	19.47
4095	NASDAQ	FLIC	Thu, Dec 31, 2015	20.73	20.91	19.87	20.00
4094	NASDAQ	FLIC	Wed, Dec 30, 2015	20.73	20.93	20.56	20.64
4093	NASDAQ	FLIC	Tue, Dec 29, 2015	20.74	21.00	20.27	20.77
4092	NASDAQ	FLIC	Mon, Dec 28, 2015	19.73	20.54	19.63	20.27
4091	NASDAQ	FLIC	Thu, Dec 24, 2015	20.49	20.49	20.00	20.13
4090	NASDAQ	FLIC	Wed, Dec 23, 2015	20.72	20.85	20.39	20.53
4089	NASDAQ	FLIC	Tue, Dec 22, 2015	20.35	20.75	19.87	20.58
4088	NASDAQ	FLIC	Mon, Dec 21, 2015	20.31	21.04	19.79	20.10
4087	NASDAQ	FLIC	Fri, Dec 18, 2015	20.51	21.28	19.93	20.17
4086	NASDAQ	FLIC	Thu, Dec 17, 2015	20.83	20.87	20.55	20.63
4085	NASDAQ	FLIC	Wed, Dec 16, 2015	20.70	20.83	20.50	20.63
4084	NASDAQ	FLIC	Tue, Dec 15, 2015	19.91	20.92	19.91	20.62
4083	NASDAQ	FLIC	Mon, Dec 14, 2015	19.35	19.95	19.35	19.83
4082	NASDAQ	FLIC	Fri, Dec 11, 2015	19.78	19.93	19.13	19.40
4081	NASDAQ	FLIC	Thu, Dec 10, 2015	19.83	20.55	19.83	20.09
4080	NASDAQ	FLIC	Wed, Dec 9, 2015	19.77	20.27	19.62	19.89
4079	NASDAQ	FLIC	Tue, Dec 8, 2015	20.29	20.29	19.73	19.91
4078	NASDAQ	FLIC	Mon, Dec 7, 2015	20.45	20.60	19.85	20.09
4077	NASDAQ	FLIC	Fri, Dec 4, 2015	20.30	20.51	20.00	20.37
4076	NASDAQ	FLIC	Thu, Dec 3, 2015	20.79	20.87	20.19	20.19
4075	NASDAQ	FLIC	Wed, Dec 2, 2015	20.92	21.11	20.70	20.79
4074	NASDAQ	FLIC	Tue, Dec 1, 2015	20.97	21.13	20.82	20.92
4073	NASDAQ	FLIC	Mon, Nov 30, 2015	21.14	21.20	20.83	20.92
4072	NASDAQ	FLIC	Fri, Nov 27, 2015	20.85	21.17	20.83	21.17
4071	NASDAQ	FLIC	Wed, Nov 25, 2015	20.91	20.91	20.68	20.83
4070	NASDAQ	FLIC	Tue, Nov 24, 2015	20.53	20.97	20.53	20.94
4069	NASDAQ	FLIC	Mon, Nov 23, 2015	20.55	21.01	20.51	20.75
4068	NASDAQ	FLIC	Fri, Nov 20, 2015	20.49	20.97	20.41	20.64
4067	NASDAQ	FLIC	Thu, Nov 19, 2015	20.53	20.65	20.30	20.43
4066	NASDAQ	FLIC	Wed, Nov 18, 2015	20.15	20.50	20.02	20.41
4065	NASDAQ	FLIC	Tue, Nov 17, 2015	19.53	20.17	19.53	19.91
4064	NASDAQ	FLIC	Mon, Nov 16, 2015	19.55	19.75	19.50	19.68
4063	NASDAQ	FLIC	Fri, Nov 13, 2015	19.33	19.61	19.27	19.55
4062	NASDAQ	FLIC	Thu, Nov 12, 2015	19.28	19.55	19.20	19.37
4061	NASDAQ	FLIC	Wed, Nov 11, 2015	19.49	19.63	19.29	19.45
4060	NASDAQ	FLIC	Tue, Nov 10, 2015	19.18	19.85	19.18	19.73
4059	NASDAQ	FLIC	Mon, Nov 9, 2015	19.33	19.59	19.28	19.35
4058	NASDAQ	FLIC	Fri, Nov 6, 2015	18.80	19.46	18.80	19.42
4057	NASDAQ	FLIC	Thu, Nov 5, 2015	18.68	18.93	18.61	18.71
4056	NASDAQ	FLIC	Wed, Nov 4, 2015	18.50	18.73	18.50	18.71
4055	NASDAQ	FLIC	Tue, Nov 3, 2015	18.50	18.55	18.45	18.50
4054	NASDAQ	FLIC	Mon, Nov 2, 2015	18.50	18.81	18.23	18.59
4053	NASDAQ	FLIC	Fri, Oct 30, 2015	18.73	18.73	18.21	18.51
4052	NASDAQ	FLIC	Thu, Oct 29, 2015	18.89	19.04	18.72	18.76
4051	NASDAQ	FLIC	Wed, Oct 28, 2015	18.00	18.90	18.00	18.90
4050	NASDAQ	FLIC	Tue, Oct 27, 2015	18.00	18.33	17.99	18.04
4049	NASDAQ	FLIC	Mon, Oct 26, 2015	18.40	18.40	18.02	18.21
4048	NASDAQ	FLIC	Fri, Oct 23, 2015	18.05	18.51	17.74	18.43
4047	NASDAQ	FLIC	Thu, Oct 22, 2015	17.81	18.12	17.81	18.06
4046	NASDAQ	FLIC	Wed, Oct 21, 2015	18.17	18.38	17.72	17.72
4045	NASDAQ	FLIC	Tue, Oct 20, 2015	17.95	18.41	17.95	18.20
4044	NASDAQ	FLIC	Mon, Oct 19, 2015	18.11	18.19	17.96	18.01
4043	NASDAQ	FLIC	Fri, Oct 16, 2015	18.63	18.63	17.98	18.19
4042	NASDAQ	FLIC	Thu, Oct 15, 2015	17.93	18.55	17.87	18.55
4041	NASDAQ	FLIC	Wed, Oct 14, 2015	18.45	18.69	17.75	17.81
4040	NASDAQ	FLIC	Tue, Oct 13, 2015	18.41	18.91	18.40	18.52
4039	NASDAQ	FLIC	Mon, Oct 12, 2015	18.25	18.59	17.57	18.57
4038	NASDAQ	FLIC	Fri, Oct 9, 2015	18.37	18.56	18.01	18.01
4037	NASDAQ	FLIC	Thu, Oct 8, 2015	17.99	18.39	17.71	18.19
4036	NASDAQ	FLIC	Wed, Oct 7, 2015	17.67	18.15	17.65	18.01
4035	NASDAQ	FLIC	Tue, Oct 6, 2015	17.68	18.20	17.60	17.73
4034	NASDAQ	FLIC	Mon, Oct 5, 2015	17.81	18.25	17.65	17.87
4033	NASDAQ	FLIC	Fri, Oct 2, 2015	17.46	17.87	17.39	17.87
4032	NASDAQ	FLIC	Thu, Oct 1, 2015	18.10	18.11	17.36	17.67
4031	NASDAQ	FLIC	Wed, Sep 30, 2015	17.87	18.55	17.77	18.02
4030	NASDAQ	FLIC	Tue, Sep 29, 2015	17.81	18.06	17.50	17.80
4029	NASDAQ	FLIC	Mon, Sep 28, 2015	17.43	18.01	16.95	17.71
4028	NASDAQ	FLIC	Fri, Sep 25, 2015	18.13	18.16	17.35	17.67
4027	NASDAQ	FLIC	Thu, Sep 24, 2015	17.67	18.15	17.64	18.12
4026	NASDAQ	FLIC	Wed, Sep 23, 2015	17.57	17.81	17.57	17.69
4025	NASDAQ	FLIC	Tue, Sep 22, 2015	17.51	17.73	17.51	17.73
4024	NASDAQ	FLIC	Mon, Sep 21, 2015	17.75	18.15	17.68	17.71
4023	NASDAQ	FLIC	Fri, Sep 18, 2015	17.76	17.98	17.37	17.67
4022	NASDAQ	FLIC	Thu, Sep 17, 2015	17.98	18.17	16.99	18.09
4021	NASDAQ	FLIC	Wed, Sep 16, 2015	18.10	18.15	17.94	18.03
4020	NASDAQ	FLIC	Tue, Sep 15, 2015	17.83	18.15	17.80	18.06
4019	NASDAQ	FLIC	Mon, Sep 14, 2015	17.71	18.17	17.49	17.85
4018	NASDAQ	FLIC	Fri, Sep 11, 2015	17.17	18.09	17.17	17.71
4017	NASDAQ	FLIC	Thu, Sep 10, 2015	17.39	17.93	16.26	17.34
4016	NASDAQ	FLIC	Wed, Sep 9, 2015	17.50	17.81	16.97	17.39
4015	NASDAQ	FLIC	Tue, Sep 8, 2015	17.39	17.77	17.26	17.41
4014	NASDAQ	FLIC	Fri, Sep 4, 2015	16.91	17.43	16.74	17.18
4013	NASDAQ	FLIC	Thu, Sep 3, 2015	16.79	17.42	16.79	17.13
4012	NASDAQ	FLIC	Wed, Sep 2, 2015	16.74	17.83	16.67	16.67
4011	NASDAQ	FLIC	Tue, Sep 1, 2015	16.78	17.35	16.41	16.47
4010	NASDAQ	FLIC	Mon, Aug 31, 2015	16.89	17.27	16.49	17.02
4009	NASDAQ	FLIC	Fri, Aug 28, 2015	16.90	17.55	16.68	16.84
4008	NASDAQ	FLIC	Thu, Aug 27, 2015	17.21	17.69	16.56	17.04
4007	NASDAQ	FLIC	Wed, Aug 26, 2015	16.77	17.56	16.09	17.16
4006	NASDAQ	FLIC	Tue, Aug 25, 2015	17.07	17.07	16.00	16.49
4005	NASDAQ	FLIC	Mon, Aug 24, 2015	16.51	16.93	15.21	16.47
4004	NASDAQ	FLIC	Fri, Aug 21, 2015	16.90	17.45	16.90	17.19
4003	NASDAQ	FLIC	Thu, Aug 20, 2015	17.49	17.91	17.12	17.25
4002	NASDAQ	FLIC	Wed, Aug 19, 2015	17.60	17.89	17.44	17.61
4001	NASDAQ	FLIC	Tue, Aug 18, 2015	17.91	17.91	17.63	17.72
4000	NASDAQ	FLIC	Mon, Aug 17, 2015	17.59	17.99	17.57	17.99
3999	NASDAQ	FLIC	Fri, Aug 14, 2015	17.77	17.87	17.52	17.84
3998	NASDAQ	FLIC	Thu, Aug 13, 2015	18.09	18.31	17.70	17.75
3997	NASDAQ	FLIC	Wed, Aug 12, 2015	18.28	18.40	18.02	18.08
3996	NASDAQ	FLIC	Tue, Aug 11, 2015	18.14	18.50	18.14	18.29
3995	NASDAQ	FLIC	Mon, Aug 10, 2015	18.31	18.62	18.25	18.33
3994	NASDAQ	FLIC	Fri, Aug 7, 2015	18.39	18.66	18.07	18.08
3993	NASDAQ	FLIC	Thu, Aug 6, 2015	19.16	19.16	18.30	18.53
3992	NASDAQ	FLIC	Wed, Aug 5, 2015	18.21	18.78	18.21	18.28
3991	NASDAQ	FLIC	Tue, Aug 4, 2015	18.15	18.33	18.01	18.04
3990	NASDAQ	FLIC	Mon, Aug 3, 2015	18.17	18.33	17.83	18.05
3989	NASDAQ	FLIC	Fri, Jul 31, 2015	18.38	18.38	17.95	18.16
3988	NASDAQ	FLIC	Thu, Jul 30, 2015	17.81	18.29	17.75	18.04
3987	NASDAQ	FLIC	Wed, Jul 29, 2015	18.10	18.13	17.76	17.88
3986	NASDAQ	FLIC	Tue, Jul 28, 2015	18.17	18.39	17.57	17.96
3985	NASDAQ	FLIC	Mon, Jul 27, 2015	17.37	17.98	17.05	17.87
3984	NASDAQ	FLIC	Fri, Jul 24, 2015	17.53	17.91	17.20	17.37
3983	NASDAQ	FLIC	Thu, Jul 23, 2015	18.09	18.28	17.51	17.55
3982	NASDAQ	FLIC	Wed, Jul 22, 2015	18.13	18.37	18.11	18.19
3981	NASDAQ	FLIC	Tue, Jul 21, 2015	18.12	18.21	17.97	18.11
3980	NASDAQ	FLIC	Mon, Jul 20, 2015	18.54	18.54	17.82	18.09
3979	NASDAQ	FLIC	Fri, Jul 17, 2015	18.67	18.71	18.36	18.45
3978	NASDAQ	FLIC	Thu, Jul 16, 2015	18.66	18.89	18.35	18.60
3977	NASDAQ	FLIC	Wed, Jul 15, 2015	18.37	18.82	17.95	18.65
3976	NASDAQ	FLIC	Tue, Jul 14, 2015	18.03	18.53	17.93	18.52
3975	NASDAQ	FLIC	Mon, Jul 13, 2015	18.46	18.51	17.67	18.25
3974	NASDAQ	FLIC	Fri, Jul 10, 2015	17.99	18.43	17.71	18.33
3973	NASDAQ	FLIC	Thu, Jul 9, 2015	18.19	18.67	17.57	17.70
3972	NASDAQ	FLIC	Wed, Jul 8, 2015	18.13	18.55	17.49	17.87
3971	NASDAQ	FLIC	Tue, Jul 7, 2015	17.69	18.64	17.37	18.25
3970	NASDAQ	FLIC	Mon, Jul 6, 2015	17.73	18.09	17.35	17.73
3969	NASDAQ	FLIC	Thu, Jul 2, 2015	18.75	18.76	17.81	17.81
3968	NASDAQ	FLIC	Wed, Jul 1, 2015	18.63	18.93	18.40	18.58
3967	NASDAQ	FLIC	Tue, Jun 30, 2015	18.56	18.74	18.18	18.48
3966	NASDAQ	FLIC	Mon, Jun 29, 2015	18.31	19.27	18.21	18.22
3965	NASDAQ	FLIC	Fri, Jun 26, 2015	18.95	19.29	18.35	18.71
3964	NASDAQ	FLIC	Thu, Jun 25, 2015	19.02	19.20	18.87	18.88
3963	NASDAQ	FLIC	Wed, Jun 24, 2015	18.83	19.15	18.47	18.81
3962	NASDAQ	FLIC	Tue, Jun 23, 2015	18.47	18.87	18.20	18.86
3961	NASDAQ	FLIC	Mon, Jun 22, 2015	18.37	19.00	17.75	18.47
3960	NASDAQ	FLIC	Fri, Jun 19, 2015	18.22	18.70	17.61	18.26
3959	NASDAQ	FLIC	Thu, Jun 18, 2015	18.19	18.61	17.37	18.39
3958	NASDAQ	FLIC	Wed, Jun 17, 2015	18.49	18.49	16.80	18.01
3957	NASDAQ	FLIC	Tue, Jun 16, 2015	17.53	18.59	16.98	18.38
3956	NASDAQ	FLIC	Mon, Jun 15, 2015	17.78	18.01	17.21	17.61
3955	NASDAQ	FLIC	Fri, Jun 12, 2015	18.57	18.57	17.77	17.85
3954	NASDAQ	FLIC	Thu, Jun 11, 2015	18.23	18.75	18.00	18.63
3953	NASDAQ	FLIC	Wed, Jun 10, 2015	18.05	18.33	17.96	18.30
3952	NASDAQ	FLIC	Tue, Jun 9, 2015	17.75	18.14	17.75	17.80
3951	NASDAQ	FLIC	Mon, Jun 8, 2015	17.47	18.07	17.53	17.67
3950	NASDAQ	FLIC	Fri, Jun 5, 2015	17.10	17.50	16.74	17.45
3949	NASDAQ	FLIC	Thu, Jun 4, 2015	17.32	17.49	16.87	17.06
3948	NASDAQ	FLIC	Wed, Jun 3, 2015	17.02	17.29	16.83	17.28
3947	NASDAQ	FLIC	Tue, Jun 2, 2015	16.89	17.06	16.80	17.02
3946	NASDAQ	FLIC	Mon, Jun 1, 2015	17.04	17.07	16.69	16.95
3945	NASDAQ	FLIC	Fri, May 29, 2015	16.93	16.98	16.50	16.83
3944	NASDAQ	FLIC	Thu, May 28, 2015	17.07	17.07	16.80	17.06
3943	NASDAQ	FLIC	Wed, May 27, 2015	16.80	17.07	16.57	17.06
3942	NASDAQ	FLIC	Tue, May 26, 2015	16.89	17.25	16.45	16.71
3941	NASDAQ	FLIC	Fri, May 22, 2015	17.33	17.33	16.88	17.03
3940	NASDAQ	FLIC	Thu, May 21, 2015	17.32	17.48	17.10	17.39
3939	NASDAQ	FLIC	Wed, May 20, 2015	17.48	17.48	17.19	17.34
3938	NASDAQ	FLIC	Tue, May 19, 2015	17.49	17.55	17.30	17.52
3937	NASDAQ	FLIC	Mon, May 18, 2015	17.18	17.50	17.18	17.31
3936	NASDAQ	FLIC	Fri, May 15, 2015	17.36	17.43	17.02	17.19
3935	NASDAQ	FLIC	Thu, May 14, 2015	17.40	17.43	17.21	17.34
3934	NASDAQ	FLIC	Wed, May 13, 2015	17.35	17.45	16.99	17.28
3933	NASDAQ	FLIC	Tue, May 12, 2015	17.37	17.47	17.07	17.34
3932	NASDAQ	FLIC	Mon, May 11, 2015	17.42	17.50	17.35	17.41
3931	NASDAQ	FLIC	Fri, May 8, 2015	17.43	17.50	17.30	17.49
3930	NASDAQ	FLIC	Thu, May 7, 2015	17.02	17.40	16.93	17.23
3929	NASDAQ	FLIC	Wed, May 6, 2015	16.48	17.05	16.48	16.95
3928	NASDAQ	FLIC	Tue, May 5, 2015	16.26	16.64	16.01	16.53
3927	NASDAQ	FLIC	Mon, May 4, 2015	16.34	16.69	16.16	16.32
3926	NASDAQ	FLIC	Fri, May 1, 2015	16.69	16.88	15.99	16.17
3925	NASDAQ	FLIC	Thu, Apr 30, 2015	17.17	17.18	16.67	16.68
3924	NASDAQ	FLIC	Wed, Apr 29, 2015	17.39	17.45	17.17	17.18
3923	NASDAQ	FLIC	Tue, Apr 28, 2015	17.47	17.67	17.21	17.36
3922	NASDAQ	FLIC	Mon, Apr 27, 2015	17.29	17.53	17.17	17.45
3921	NASDAQ	FLIC	Fri, Apr 24, 2015	17.35	17.48	17.17	17.34
3920	NASDAQ	FLIC	Thu, Apr 23, 2015	17.53	17.58	17.21	17.39
3919	NASDAQ	FLIC	Wed, Apr 22, 2015	17.42	17.65	17.35	17.53
3918	NASDAQ	FLIC	Tue, Apr 21, 2015	17.41	17.49	17.23	17.39
3917	NASDAQ	FLIC	Mon, Apr 20, 2015	17.18	17.51	17.17	17.38
3916	NASDAQ	FLIC	Fri, Apr 17, 2015	17.18	17.23	16.87	17.04
3915	NASDAQ	FLIC	Thu, Apr 16, 2015	17.35	17.60	16.73	17.33
3914	NASDAQ	FLIC	Wed, Apr 15, 2015	17.20	17.46	16.99	17.38
3913	NASDAQ	FLIC	Tue, Apr 14, 2015	16.98	17.21	16.91	17.13
3912	NASDAQ	FLIC	Mon, Apr 13, 2015	17.27	17.33	17.14	17.19
3911	NASDAQ	FLIC	Fri, Apr 10, 2015	17.11	17.33	16.90	17.31
3910	NASDAQ	FLIC	Thu, Apr 9, 2015	17.27	17.20	16.70	17.01
3909	NASDAQ	FLIC	Wed, Apr 8, 2015	17.11	17.33	16.93	17.30
3908	NASDAQ	FLIC	Tue, Apr 7, 2015	17.31	17.33	16.91	17.12
3907	NASDAQ	FLIC	Mon, Apr 6, 2015	16.85	17.32	16.81	17.29
3906	NASDAQ	FLIC	Thu, Apr 2, 2015	17.02	17.26	16.73	16.95
3905	NASDAQ	FLIC	Wed, Apr 1, 2015	17.03	17.31	16.67	16.93
3904	NASDAQ	FLIC	Tue, Mar 31, 2015	16.80	17.27	16.96	17.00
3903	NASDAQ	FLIC	Mon, Mar 30, 2015	16.85	17.33	16.67	17.15
3902	NASDAQ	FLIC	Fri, Mar 27, 2015	16.85	17.11	16.73	16.75
3901	NASDAQ	FLIC	Thu, Mar 26, 2015	16.89	17.12	16.70	16.84
3900	NASDAQ	FLIC	Wed, Mar 25, 2015	17.51	17.51	16.77	16.89
3899	NASDAQ	FLIC	Tue, Mar 24, 2015	17.50	17.60	17.26	17.47
3898	NASDAQ	FLIC	Mon, Mar 23, 2015	17.59	17.60	17.40	17.59
3897	NASDAQ	FLIC	Fri, Mar 20, 2015	17.28	17.60	17.13	17.58
3896	NASDAQ	FLIC	Thu, Mar 19, 2015	17.17	17.27	17.10	17.26
3895	NASDAQ	FLIC	Wed, Mar 18, 2015	17.18	17.30	17.11	17.29
3894	NASDAQ	FLIC	Tue, Mar 17, 2015	17.25	17.32	17.11	17.22
3893	NASDAQ	FLIC	Mon, Mar 16, 2015	17.29	17.33	17.10	17.17
3892	NASDAQ	FLIC	Fri, Mar 13, 2015	17.28	17.33	17.03	17.33
3891	NASDAQ	FLIC	Thu, Mar 12, 2015	16.85	17.33	16.81	17.33
3890	NASDAQ	FLIC	Wed, Mar 11, 2015	16.63	16.86	16.57	16.67
3889	NASDAQ	FLIC	Tue, Mar 10, 2015	16.55	16.81	16.55	16.61
3888	NASDAQ	FLIC	Mon, Mar 9, 2015	16.57	16.77	16.53	16.69
3887	NASDAQ	FLIC	Fri, Mar 6, 2015	16.45	16.77	16.45	16.59
3886	NASDAQ	FLIC	Thu, Mar 5, 2015	16.57	16.67	16.47	16.58
3885	NASDAQ	FLIC	Wed, Mar 4, 2015	16.48	16.61	16.41	16.57
3884	NASDAQ	FLIC	Tue, Mar 3, 2015	16.59	16.60	16.33	16.57
3883	NASDAQ	FLIC	Mon, Mar 2, 2015	16.39	16.75	16.40	16.59
3882	NASDAQ	FLIC	Fri, Feb 27, 2015	16.49	16.63	16.36	16.36
3881	NASDAQ	FLIC	Thu, Feb 26, 2015	16.49	16.77	16.49	16.57
3880	NASDAQ	FLIC	Wed, Feb 25, 2015	16.59	16.75	16.51	16.57
3879	NASDAQ	FLIC	Tue, Feb 24, 2015	16.61	16.75	16.55	16.61
3878	NASDAQ	FLIC	Mon, Feb 23, 2015	16.57	16.73	16.34	16.57
3877	NASDAQ	FLIC	Fri, Feb 20, 2015	16.55	16.79	16.55	16.60
3876	NASDAQ	FLIC	Thu, Feb 19, 2015	16.55	16.81	16.39	16.60
3875	NASDAQ	FLIC	Wed, Feb 18, 2015	16.54	16.67	16.50	16.53
3874	NASDAQ	FLIC	Tue, Feb 17, 2015	16.35	16.66	16.24	16.57
3873	NASDAQ	FLIC	Fri, Feb 13, 2015	16.22	16.61	16.21	16.35
3872	NASDAQ	FLIC	Thu, Feb 12, 2015	15.95	16.32	15.81	16.27
3871	NASDAQ	FLIC	Wed, Feb 11, 2015	15.93	16.01	15.75	15.81
3870	NASDAQ	FLIC	Tue, Feb 10, 2015	16.27	16.27	15.97	15.97
3869	NASDAQ	FLIC	Mon, Feb 9, 2015	16.10	16.28	16.03	16.13
3868	NASDAQ	FLIC	Fri, Feb 6, 2015	16.14	16.35	16.03	16.16
3867	NASDAQ	FLIC	Thu, Feb 5, 2015	15.73	16.20	15.69	16.19
3866	NASDAQ	FLIC	Wed, Feb 4, 2015	15.86	15.97	15.60	15.69
3865	NASDAQ	FLIC	Tue, Feb 3, 2015	15.86	16.04	15.75	15.93
3864	NASDAQ	FLIC	Mon, Feb 2, 2015	15.51	15.91	15.51	15.73
3863	NASDAQ	FLIC	Fri, Jan 30, 2015	15.81	16.18	15.53	15.54
3862	NASDAQ	FLIC	Thu, Jan 29, 2015	15.73	16.09	15.67	16.07
3861	NASDAQ	FLIC	Wed, Jan 28, 2015	16.02	16.23	15.50	15.63
3860	NASDAQ	FLIC	Tue, Jan 27, 2015	16.00	16.08	15.85	16.04
3859	NASDAQ	FLIC	Mon, Jan 26, 2015	16.04	16.20	16.00	16.01
3858	NASDAQ	FLIC	Fri, Jan 23, 2015	16.18	16.24	16.01	16.09
3857	NASDAQ	FLIC	Thu, Jan 22, 2015	16.23	16.50	16.04	16.22
3856	NASDAQ	FLIC	Wed, Jan 21, 2015	16.24	16.33	16.15	16.15
3855	NASDAQ	FLIC	Tue, Jan 20, 2015	16.29	16.49	16.04	16.17
3854	NASDAQ	FLIC	Fri, Jan 16, 2015	16.07	16.40	15.94	16.17
3853	NASDAQ	FLIC	Thu, Jan 15, 2015	16.18	16.46	15.95	16.03
3852	NASDAQ	FLIC	Wed, Jan 14, 2015	16.28	16.50	16.17	16.19
3851	NASDAQ	FLIC	Tue, Jan 13, 2015	16.53	16.89	16.44	16.53
3850	NASDAQ	FLIC	Mon, Jan 12, 2015	16.94	17.16	16.33	16.59
3849	NASDAQ	FLIC	Fri, Jan 9, 2015	17.27	17.27	16.81	17.03
3848	NASDAQ	FLIC	Thu, Jan 8, 2015	17.45	17.95	17.16	17.38
3847	NASDAQ	FLIC	Wed, Jan 7, 2015	17.53	17.86	17.47	17.68
3846	NASDAQ	FLIC	Tue, Jan 6, 2015	17.89	17.95	17.43	17.48
3845	NASDAQ	FLIC	Mon, Jan 5, 2015	17.93	17.93	17.24	17.79
3844	NASDAQ	FLIC	Fri, Jan 2, 2015	18.91	18.91	17.86	18.26
3843	NASDAQ	FLIC	Wed, Dec 31, 2014	18.83	19.17	18.47	18.91
3842	NASDAQ	FLIC	Tue, Dec 30, 2014	19.14	19.52	18.35	18.76
3841	NASDAQ	FLIC	Mon, Dec 29, 2014	19.03	19.44	18.55	19.22
3840	NASDAQ	FLIC	Fri, Dec 26, 2014	18.40	19.17	18.27	19.13
3839	NASDAQ	FLIC	Wed, Dec 24, 2014	18.73	18.54	17.97	18.39
3838	NASDAQ	FLIC	Tue, Dec 23, 2014	17.99	18.87	18.00	18.63
3837	NASDAQ	FLIC	Mon, Dec 22, 2014	18.29	18.29	17.13	17.97
3836	NASDAQ	FLIC	Fri, Dec 19, 2014	18.13	18.64	18.13	18.17
3835	NASDAQ	FLIC	Thu, Dec 18, 2014	18.07	18.23	17.57	18.23
3834	NASDAQ	FLIC	Wed, Dec 17, 2014	17.15	17.98	16.83	17.98
3833	NASDAQ	FLIC	Tue, Dec 16, 2014	16.73	17.45	16.07	17.19
3832	NASDAQ	FLIC	Mon, Dec 15, 2014	17.05	17.19	16.38	16.81
3831	NASDAQ	FLIC	Fri, Dec 12, 2014	17.12	17.74	16.91	16.93
3830	NASDAQ	FLIC	Thu, Dec 11, 2014	17.45	17.45	16.99	17.37
3829	NASDAQ	FLIC	Wed, Dec 10, 2014	17.77	17.86	17.31	17.45
3828	NASDAQ	FLIC	Tue, Dec 9, 2014	16.70	17.99	16.65	17.95
3827	NASDAQ	FLIC	Mon, Dec 8, 2014	17.22	17.28	16.74	16.94
3826	NASDAQ	FLIC	Fri, Dec 5, 2014	16.47	17.31	16.47	17.25
3825	NASDAQ	FLIC	Thu, Dec 4, 2014	17.29	17.29	16.41	16.49
3824	NASDAQ	FLIC	Wed, Dec 3, 2014	16.97	17.45	16.91	17.28
3823	NASDAQ	FLIC	Tue, Dec 2, 2014	16.50	17.06	16.24	17.06
3822	NASDAQ	FLIC	Mon, Dec 1, 2014	16.91	16.99	16.47	16.49
3821	NASDAQ	FLIC	Fri, Nov 28, 2014	17.39	17.39	16.84	16.85
3820	NASDAQ	FLIC	Wed, Nov 26, 2014	17.47	17.52	17.33	17.52
3819	NASDAQ	FLIC	Tue, Nov 25, 2014	17.61	17.61	17.45	17.49
3818	NASDAQ	FLIC	Mon, Nov 24, 2014	17.47	17.50	17.28	17.50
3817	NASDAQ	FLIC	Fri, Nov 21, 2014	17.71	17.71	17.23	17.39
3816	NASDAQ	FLIC	Thu, Nov 20, 2014	16.96	17.46	16.96	17.43
3815	NASDAQ	FLIC	Wed, Nov 19, 2014	17.33	17.33	17.01	17.09
3814	NASDAQ	FLIC	Tue, Nov 18, 2014	17.23	17.58	16.80	17.27
3813	NASDAQ	FLIC	Mon, Nov 17, 2014	17.15	17.43	17.01	17.08
3812	NASDAQ	FLIC	Fri, Nov 14, 2014	17.41	17.53	17.11	17.22
3811	NASDAQ	FLIC	Thu, Nov 13, 2014	17.65	17.65	17.50	17.57
3810	NASDAQ	FLIC	Wed, Nov 12, 2014	17.65	17.79	17.51	17.63
3809	NASDAQ	FLIC	Tue, Nov 11, 2014	17.84	17.84	17.62	17.67
3808	NASDAQ	FLIC	Mon, Nov 10, 2014	17.19	17.86	17.19	17.80
3807	NASDAQ	FLIC	Fri, Nov 7, 2014	17.63	17.85	17.05	17.08
3806	NASDAQ	FLIC	Thu, Nov 6, 2014	17.35	17.64	16.73	17.62
3805	NASDAQ	FLIC	Wed, Nov 5, 2014	17.51	17.76	17.21	17.35
3804	NASDAQ	FLIC	Tue, Nov 4, 2014	17.14	17.46	16.68	17.43
3803	NASDAQ	FLIC	Mon, Nov 3, 2014	17.48	17.60	16.67	17.28
3802	NASDAQ	FLIC	Fri, Oct 31, 2014	17.68	17.70	17.23	17.56
3801	NASDAQ	FLIC	Thu, Oct 30, 2014	16.76	17.47	16.71	17.41
3800	NASDAQ	FLIC	Wed, Oct 29, 2014	16.85	16.97	16.29	16.68
3799	NASDAQ	FLIC	Tue, Oct 28, 2014	16.00	16.88	15.94	16.86
3798	NASDAQ	FLIC	Mon, Oct 27, 2014	15.86	16.23	15.79	15.93
3797	NASDAQ	FLIC	Fri, Oct 24, 2014	16.07	16.33	15.83	16.00
3796	NASDAQ	FLIC	Thu, Oct 23, 2014	16.09	16.21	15.83	15.98
3795	NASDAQ	FLIC	Wed, Oct 22, 2014	16.05	16.05	15.47	15.91
3794	NASDAQ	FLIC	Tue, Oct 21, 2014	16.05	16.31	15.50	16.07
3793	NASDAQ	FLIC	Mon, Oct 20, 2014	15.65	16.32	15.34	16.03
3792	NASDAQ	FLIC	Fri, Oct 17, 2014	16.59	16.59	15.46	15.71
3791	NASDAQ	FLIC	Thu, Oct 16, 2014	16.23	18.64	15.76	16.32
3790	NASDAQ	FLIC	Wed, Oct 15, 2014	16.61	16.65	15.75	16.33
3789	NASDAQ	FLIC	Tue, Oct 14, 2014	16.40	16.80	15.76	16.76
3788	NASDAQ	FLIC	Mon, Oct 13, 2014	15.81	16.36	15.81	16.36
3787	NASDAQ	FLIC	Fri, Oct 10, 2014	15.50	15.93	15.42	15.76
3786	NASDAQ	FLIC	Thu, Oct 9, 2014	15.84	15.94	15.53	15.60
3785	NASDAQ	FLIC	Wed, Oct 8, 2014	15.54	15.89	15.28	15.80
3784	NASDAQ	FLIC	Tue, Oct 7, 2014	15.59	15.87	15.48	15.51
3783	NASDAQ	FLIC	Mon, Oct 6, 2014	15.63	15.96	15.41	15.73
3782	NASDAQ	FLIC	Fri, Oct 3, 2014	15.23	15.64	15.09	15.55
3781	NASDAQ	FLIC	Thu, Oct 2, 2014	15.24	15.49	14.88	15.09
3780	NASDAQ	FLIC	Wed, Oct 1, 2014	15.35	15.35	15.04	15.04
3779	NASDAQ	FLIC	Tue, Sep 30, 2014	15.42	15.49	15.31	15.31
3778	NASDAQ	FLIC	Mon, Sep 29, 2014	15.30	15.56	15.30	15.39
3777	NASDAQ	FLIC	Fri, Sep 26, 2014	15.42	15.52	15.31	15.51
3776	NASDAQ	FLIC	Thu, Sep 25, 2014	15.51	15.73	15.32	15.32
3775	NASDAQ	FLIC	Wed, Sep 24, 2014	15.68	16.11	15.60	15.68
3774	NASDAQ	FLIC	Tue, Sep 23, 2014	16.02	16.26	15.57	15.58
3773	NASDAQ	FLIC	Mon, Sep 22, 2014	16.16	16.21	16.00	16.00
3772	NASDAQ	FLIC	Fri, Sep 19, 2014	16.14	16.33	16.11	16.28
3771	NASDAQ	FLIC	Thu, Sep 18, 2014	15.48	16.14	15.42	16.10
3770	NASDAQ	FLIC	Wed, Sep 17, 2014	15.56	15.62	15.32	15.41
3769	NASDAQ	FLIC	Tue, Sep 16, 2014	15.56	15.67	15.53	15.56
3768	NASDAQ	FLIC	Mon, Sep 15, 2014	15.56	15.73	15.51	15.56
3767	NASDAQ	FLIC	Fri, Sep 12, 2014	15.64	15.64	15.54	15.56
3766	NASDAQ	FLIC	Thu, Sep 11, 2014	15.51	15.79	15.54	15.57
3765	NASDAQ	FLIC	Wed, Sep 10, 2014	15.40	15.73	15.38	15.60
3764	NASDAQ	FLIC	Tue, Sep 9, 2014	15.50	15.50	15.36	15.36
3763	NASDAQ	FLIC	Mon, Sep 8, 2014	15.50	15.71	15.40	15.50
3762	NASDAQ	FLIC	Fri, Sep 5, 2014	15.43	15.64	15.43	15.56
3761	NASDAQ	FLIC	Thu, Sep 4, 2014	15.56	15.65	15.53	15.54
3760	NASDAQ	FLIC	Wed, Sep 3, 2014	15.67	15.67	15.40	15.47
3759	NASDAQ	FLIC	Tue, Sep 2, 2014	15.58	15.66	15.38	15.65
3758	NASDAQ	FLIC	Fri, Aug 29, 2014	15.52	15.63	15.28	15.50
3757	NASDAQ	FLIC	Thu, Aug 28, 2014	15.69	15.72	15.44	15.45
3756	NASDAQ	FLIC	Wed, Aug 27, 2014	15.70	15.76	15.70	15.72
3755	NASDAQ	FLIC	Tue, Aug 26, 2014	15.31	15.91	15.31	15.61
3754	NASDAQ	FLIC	Mon, Aug 25, 2014	15.24	15.32	15.06	15.30
3753	NASDAQ	FLIC	Fri, Aug 22, 2014	15.00	15.21	14.81	15.15
3752	NASDAQ	FLIC	Thu, Aug 21, 2014	15.28	15.31	15.14	15.18
3751	NASDAQ	FLIC	Wed, Aug 20, 2014	15.30	15.33	15.19	15.28
3750	NASDAQ	FLIC	Tue, Aug 19, 2014	15.42	15.42	15.29	15.33
3749	NASDAQ	FLIC	Mon, Aug 18, 2014	15.56	15.56	15.33	15.38
3748	NASDAQ	FLIC	Fri, Aug 15, 2014	15.89	15.89	15.20	15.43
3747	NASDAQ	FLIC	Thu, Aug 14, 2014	15.85	15.87	15.56	15.70
3746	NASDAQ	FLIC	Wed, Aug 13, 2014	15.84	15.94	15.73	15.78
3745	NASDAQ	FLIC	Tue, Aug 12, 2014	15.72	15.94	15.66	15.78
3744	NASDAQ	FLIC	Mon, Aug 11, 2014	15.91	16.13	15.65	15.77
3743	NASDAQ	FLIC	Fri, Aug 8, 2014	15.94	16.27	15.80	15.91
3742	NASDAQ	FLIC	Thu, Aug 7, 2014	16.16	16.16	15.77	15.90
3741	NASDAQ	FLIC	Wed, Aug 6, 2014	15.73	16.27	15.73	16.14
3740	NASDAQ	FLIC	Tue, Aug 5, 2014	15.75	16.00	15.75	15.82
3739	NASDAQ	FLIC	Mon, Aug 4, 2014	15.95	15.94	15.65	15.78
3738	NASDAQ	FLIC	Fri, Aug 1, 2014	15.71	15.94	15.66	15.84
3737	NASDAQ	FLIC	Thu, Jul 31, 2014	16.00	16.02	15.63	15.64
3736	NASDAQ	FLIC	Wed, Jul 30, 2014	16.12	16.21	16.00	16.13
3735	NASDAQ	FLIC	Tue, Jul 29, 2014	16.29	16.29	16.01	16.04
3734	NASDAQ	FLIC	Mon, Jul 28, 2014	16.24	16.84	16.07	16.12
3733	NASDAQ	FLIC	Fri, Jul 25, 2014	16.04	16.27	15.96	15.98
3732	NASDAQ	FLIC	Thu, Jul 24, 2014	16.19	16.40	16.01	16.22
3731	NASDAQ	FLIC	Wed, Jul 23, 2014	16.20	16.22	16.04	16.06
3730	NASDAQ	FLIC	Tue, Jul 22, 2014	16.22	16.53	16.11	16.14
3729	NASDAQ	FLIC	Mon, Jul 21, 2014	16.13	16.21	16.11	16.12
3728	NASDAQ	FLIC	Fri, Jul 18, 2014	16.29	16.33	16.18	16.21
3727	NASDAQ	FLIC	Thu, Jul 17, 2014	16.51	16.57	16.33	16.34
3726	NASDAQ	FLIC	Wed, Jul 16, 2014	16.79	16.88	16.41	16.53
3725	NASDAQ	FLIC	Tue, Jul 15, 2014	16.35	16.77	16.35	16.62
3724	NASDAQ	FLIC	Mon, Jul 14, 2014	16.83	17.03	16.58	16.64
3723	NASDAQ	FLIC	Fri, Jul 11, 2014	16.47	16.67	16.36	16.64
3722	NASDAQ	FLIC	Thu, Jul 10, 2014	16.26	16.60	16.26	16.39
3721	NASDAQ	FLIC	Wed, Jul 9, 2014	16.82	17.00	16.56	16.56
3720	NASDAQ	FLIC	Tue, Jul 8, 2014	16.65	16.95	16.50	16.69
3719	NASDAQ	FLIC	Mon, Jul 7, 2014	16.99	16.99	16.45	16.63
3718	NASDAQ	FLIC	Thu, Jul 3, 2014	17.69	17.69	17.01	17.11
3717	NASDAQ	FLIC	Wed, Jul 2, 2014	17.70	17.84	17.56	17.68
3716	NASDAQ	FLIC	Tue, Jul 1, 2014	17.44	17.84	17.44	17.64
3715	NASDAQ	FLIC	Mon, Jun 30, 2014	17.20	17.45	17.20	17.37
3714	NASDAQ	FLIC	Fri, Jun 27, 2014	16.88	17.47	16.88	17.21
3713	NASDAQ	FLIC	Thu, Jun 26, 2014	17.07	17.30	17.07	17.14
3712	NASDAQ	FLIC	Wed, Jun 25, 2014	17.00	17.23	16.86	17.16
3711	NASDAQ	FLIC	Tue, Jun 24, 2014	17.20	17.31	17.06	17.06
3710	NASDAQ	FLIC	Mon, Jun 23, 2014	17.28	17.55	17.06	17.28
3709	NASDAQ	FLIC	Fri, Jun 20, 2014	17.26	17.42	17.06	17.28
3708	NASDAQ	FLIC	Thu, Jun 19, 2014	17.43	17.44	16.64	17.11
3707	NASDAQ	FLIC	Wed, Jun 18, 2014	17.16	17.49	16.80	17.45
3706	NASDAQ	FLIC	Tue, Jun 17, 2014	16.86	17.20	16.40	17.19
3705	NASDAQ	FLIC	Mon, Jun 16, 2014	17.29	17.12	16.56	16.94
3704	NASDAQ	FLIC	Fri, Jun 13, 2014	17.40	17.63	17.29	17.37
3703	NASDAQ	FLIC	Thu, Jun 12, 2014	17.13	17.38	17.07	17.29
3702	NASDAQ	FLIC	Wed, Jun 11, 2014	17.35	17.39	17.20	17.21
3701	NASDAQ	FLIC	Tue, Jun 10, 2014	17.60	17.67	17.19	17.36
3700	NASDAQ	FLIC	Mon, Jun 9, 2014	17.40	17.78	17.16	17.76
3699	NASDAQ	FLIC	Fri, Jun 6, 2014	17.18	17.42	16.61	17.40
3698	NASDAQ	FLIC	Thu, Jun 5, 2014	16.36	17.17	16.33	17.17
3697	NASDAQ	FLIC	Wed, Jun 4, 2014	16.35	16.64	16.33	16.48
3696	NASDAQ	FLIC	Tue, Jun 3, 2014	16.56	16.75	16.33	16.36
3695	NASDAQ	FLIC	Mon, Jun 2, 2014	17.13	17.20	16.60	16.65
3694	NASDAQ	FLIC	Fri, May 30, 2014	17.13	17.30	17.00	17.14
3693	NASDAQ	FLIC	Thu, May 29, 2014	17.11	17.25	17.00	17.04
3692	NASDAQ	FLIC	Wed, May 28, 2014	16.90	17.18	16.90	17.05
3691	NASDAQ	FLIC	Tue, May 27, 2014	16.78	17.02	16.71	17.02
3690	NASDAQ	FLIC	Fri, May 23, 2014	16.55	16.70	16.55	16.68
3689	NASDAQ	FLIC	Thu, May 22, 2014	16.48	16.55	16.46	16.55
3688	NASDAQ	FLIC	Wed, May 21, 2014	16.47	16.56	16.43	16.49
3687	NASDAQ	FLIC	Tue, May 20, 2014	16.64	16.64	16.34	16.42
3686	NASDAQ	FLIC	Mon, May 19, 2014	16.79	16.71	16.59	16.71
3685	NASDAQ	FLIC	Fri, May 16, 2014	16.49	16.66	16.44	16.66
3684	NASDAQ	FLIC	Thu, May 15, 2014	16.44	16.66	16.42	16.51
3683	NASDAQ	FLIC	Wed, May 14, 2014	17.14	16.98	16.33	16.45
3682	NASDAQ	FLIC	Tue, May 13, 2014	17.04	17.13	16.92	17.04
3681	NASDAQ	FLIC	Mon, May 12, 2014	16.60	17.27	16.60	17.12
3680	NASDAQ	FLIC	Fri, May 9, 2014	16.33	16.76	16.33	16.58
3679	NASDAQ	FLIC	Thu, May 8, 2014	16.44	16.57	16.33	16.34
3678	NASDAQ	FLIC	Wed, May 7, 2014	16.49	16.63	16.36	16.48
3677	NASDAQ	FLIC	Tue, May 6, 2014	16.38	17.07	16.38	16.50
3676	NASDAQ	FLIC	Mon, May 5, 2014	16.40	16.47	16.33	16.38
3675	NASDAQ	FLIC	Fri, May 2, 2014	16.41	16.52	16.33	16.33
3674	NASDAQ	FLIC	Thu, May 1, 2014	16.26	16.68	16.00	16.41
3673	NASDAQ	FLIC	Wed, Apr 30, 2014	16.25	16.30	15.98	16.19
3672	NASDAQ	FLIC	Tue, Apr 29, 2014	16.15	16.48	16.15	16.38
3671	NASDAQ	FLIC	Mon, Apr 28, 2014	15.79	16.13	15.65	16.10
3670	NASDAQ	FLIC	Fri, Apr 25, 2014	16.40	16.65	14.99	15.67
3669	NASDAQ	FLIC	Thu, Apr 24, 2014	17.00	17.11	16.35	16.41
3668	NASDAQ	FLIC	Wed, Apr 23, 2014	17.67	17.67	16.89	16.92
3667	NASDAQ	FLIC	Tue, Apr 22, 2014	17.34	17.44	17.12	17.33
3666	NASDAQ	FLIC	Mon, Apr 21, 2014	17.32	17.49	17.15	17.25
3665	NASDAQ	FLIC	Thu, Apr 17, 2014	17.36	17.36	17.13	17.28
3664	NASDAQ	FLIC	Wed, Apr 16, 2014	17.52	17.89	16.90	17.40
3663	NASDAQ	FLIC	Tue, Apr 15, 2014	16.94	17.58	16.71	17.30
3662	NASDAQ	FLIC	Mon, Apr 14, 2014	17.20	17.22	16.76	17.07
3661	NASDAQ	FLIC	Fri, Apr 11, 2014	16.76	17.18	16.71	16.94
3660	NASDAQ	FLIC	Thu, Apr 10, 2014	17.87	17.87	16.80	16.95
3659	NASDAQ	FLIC	Wed, Apr 9, 2014	17.82	17.95	17.15	17.95
3658	NASDAQ	FLIC	Tue, Apr 8, 2014	18.65	18.65	17.67	17.77
3657	NASDAQ	FLIC	Mon, Apr 7, 2014	17.73	18.17	17.67	17.78
3656	NASDAQ	FLIC	Fri, Apr 4, 2014	18.64	18.64	17.74	17.75
3655	NASDAQ	FLIC	Thu, Apr 3, 2014	18.46	18.62	18.35	18.46
3654	NASDAQ	FLIC	Wed, Apr 2, 2014	18.44	18.76	18.31	18.68
3653	NASDAQ	FLIC	Tue, Apr 1, 2014	18.16	18.49	17.95	18.41
3652	NASDAQ	FLIC	Mon, Mar 31, 2014	17.83	18.11	17.83	18.05
3651	NASDAQ	FLIC	Fri, Mar 28, 2014	17.85	18.15	17.78	18.00
3650	NASDAQ	FLIC	Thu, Mar 27, 2014	17.69	18.00	17.69	17.80
3649	NASDAQ	FLIC	Wed, Mar 26, 2014	18.22	18.30	17.99	17.99
3648	NASDAQ	FLIC	Tue, Mar 25, 2014	18.07	18.13	17.83	18.13
3647	NASDAQ	FLIC	Mon, Mar 24, 2014	17.97	18.18	17.67	18.04
3646	NASDAQ	FLIC	Fri, Mar 21, 2014	18.19	18.32	17.80	17.84
3645	NASDAQ	FLIC	Thu, Mar 20, 2014	17.60	18.17	17.36	18.05
3644	NASDAQ	FLIC	Wed, Mar 19, 2014	17.97	18.15	17.85	17.97
3643	NASDAQ	FLIC	Tue, Mar 18, 2014	17.99	18.04	17.53	17.98
3642	NASDAQ	FLIC	Mon, Mar 17, 2014	17.71	18.00	17.56	17.91
3641	NASDAQ	FLIC	Fri, Mar 14, 2014	17.75	17.99	17.53	17.53
3640	NASDAQ	FLIC	Thu, Mar 13, 2014	17.95	18.00	17.33	17.80
3639	NASDAQ	FLIC	Wed, Mar 12, 2014	17.69	18.14	17.47	17.85
3638	NASDAQ	FLIC	Tue, Mar 11, 2014	18.16	18.22	17.26	17.72
3637	NASDAQ	FLIC	Mon, Mar 10, 2014	18.06	18.22	18.06	18.18
3636	NASDAQ	FLIC	Fri, Mar 7, 2014	18.15	18.21	17.95	18.17
3635	NASDAQ	FLIC	Thu, Mar 6, 2014	18.18	18.24	17.84	18.24
3634	NASDAQ	FLIC	Wed, Mar 5, 2014	18.25	18.25	17.16	18.07
3633	NASDAQ	FLIC	Tue, Mar 4, 2014	17.37	18.48	17.32	18.34
3632	NASDAQ	FLIC	Mon, Mar 3, 2014	17.15	17.37	17.05	17.14
3631	NASDAQ	FLIC	Fri, Feb 28, 2014	17.21	17.35	17.11	17.27
3630	NASDAQ	FLIC	Thu, Feb 27, 2014	17.12	17.35	16.98	17.16
3629	NASDAQ	FLIC	Wed, Feb 26, 2014	17.01	17.25	17.01	17.25
3628	NASDAQ	FLIC	Tue, Feb 25, 2014	17.45	17.63	16.89	17.07
3627	NASDAQ	FLIC	Mon, Feb 24, 2014	17.44	17.51	17.28	17.50
3626	NASDAQ	FLIC	Fri, Feb 21, 2014	17.22	17.73	17.18	17.49
3625	NASDAQ	FLIC	Thu, Feb 20, 2014	17.00	17.21	17.00	17.11
3624	NASDAQ	FLIC	Wed, Feb 19, 2014	17.20	17.30	17.00	17.00
3623	NASDAQ	FLIC	Tue, Feb 18, 2014	16.97	17.33	16.97	17.32
3622	NASDAQ	FLIC	Fri, Feb 14, 2014	16.96	17.03	16.74	16.87
3621	NASDAQ	FLIC	Thu, Feb 13, 2014	16.75	16.94	16.84	16.94
3620	NASDAQ	FLIC	Wed, Feb 12, 2014	16.81	16.96	16.73	16.84
3619	NASDAQ	FLIC	Tue, Feb 11, 2014	16.84	16.88	16.68	16.84
3618	NASDAQ	FLIC	Mon, Feb 10, 2014	16.63	16.98	16.47	16.80
3617	NASDAQ	FLIC	Fri, Feb 7, 2014	16.92	17.10	16.31	16.64
3616	NASDAQ	FLIC	Thu, Feb 6, 2014	16.59	17.23	16.55	16.82
3615	NASDAQ	FLIC	Wed, Feb 5, 2014	16.54	17.37	16.36	16.45
3614	NASDAQ	FLIC	Tue, Feb 4, 2014	17.07	17.49	16.42	16.59
3613	NASDAQ	FLIC	Mon, Feb 3, 2014	17.48	17.52	16.79	16.92
3612	NASDAQ	FLIC	Fri, Jan 31, 2014	17.60	18.09	17.46	17.59
3611	NASDAQ	FLIC	Thu, Jan 30, 2014	17.97	18.22	17.80	17.95
3610	NASDAQ	FLIC	Wed, Jan 29, 2014	18.04	18.39	17.67	17.81
3609	NASDAQ	FLIC	Tue, Jan 28, 2014	18.15	18.24	18.01	18.11
3608	NASDAQ	FLIC	Mon, Jan 27, 2014	58.26	18.49	18.01	18.19
3607	NASDAQ	FLIC	Fri, Jan 24, 2014	18.49	18.49	17.89	18.06
3606	NASDAQ	FLIC	Thu, Jan 23, 2014	18.66	18.71	18.49	18.54
3605	NASDAQ	FLIC	Wed, Jan 22, 2014	18.75	18.93	18.53	18.80
3604	NASDAQ	FLIC	Tue, Jan 21, 2014	18.44	18.81	18.40	18.71
3603	NASDAQ	FLIC	Fri, Jan 17, 2014	18.56	18.56	18.32	18.39
3602	NASDAQ	FLIC	Thu, Jan 16, 2014	18.56	18.60	18.33	18.53
3601	NASDAQ	FLIC	Wed, Jan 15, 2014	18.58	18.69	18.13	18.58
3600	NASDAQ	FLIC	Tue, Jan 14, 2014	18.18	18.60	18.18	18.59
3599	NASDAQ	FLIC	Mon, Jan 13, 2014	18.12	18.43	17.98	18.18
3598	NASDAQ	FLIC	Fri, Jan 10, 2014	18.34	18.35	18.08	18.16
3597	NASDAQ	FLIC	Thu, Jan 9, 2014	18.30	18.64	18.08	18.24
3596	NASDAQ	FLIC	Wed, Jan 8, 2014	18.34	18.47	18.07	18.23
3595	NASDAQ	FLIC	Tue, Jan 7, 2014	18.59	18.66	18.35	18.37
3594	NASDAQ	FLIC	Mon, Jan 6, 2014	18.44	18.83	18.18	18.55
3593	NASDAQ	FLIC	Fri, Jan 3, 2014	18.77	18.84	18.40	18.40
3592	NASDAQ	FLIC	Thu, Jan 2, 2014	18.91	19.05	18.64	18.77
3591	NASDAQ	FLIC	Tue, Dec 31, 2013	18.95	19.08	18.85	19.05
3590	NASDAQ	FLIC	Mon, Dec 30, 2013	18.81	18.92	18.76	18.92
3589	NASDAQ	FLIC	Fri, Dec 27, 2013	19.11	19.11	18.82	18.99
3588	NASDAQ	FLIC	Thu, Dec 26, 2013	19.05	19.11	19.02	19.09
3587	NASDAQ	FLIC	Tue, Dec 24, 2013	18.92	19.09	18.68	19.04
3586	NASDAQ	FLIC	Mon, Dec 23, 2013	18.62	19.07	18.44	19.05
3585	NASDAQ	FLIC	Fri, Dec 20, 2013	18.57	18.68	18.25	18.52
3584	NASDAQ	FLIC	Thu, Dec 19, 2013	18.46	18.64	18.07	18.49
3583	NASDAQ	FLIC	Wed, Dec 18, 2013	18.43	18.58	17.66	18.58
3582	NASDAQ	FLIC	Tue, Dec 17, 2013	18.55	18.55	18.18	18.31
3581	NASDAQ	FLIC	Mon, Dec 16, 2013	18.20	18.57	17.86	18.57
3580	NASDAQ	FLIC	Fri, Dec 13, 2013	17.99	18.60	17.83	18.07
3579	NASDAQ	FLIC	Thu, Dec 12, 2013	17.85	18.13	17.57	18.01
3578	NASDAQ	FLIC	Wed, Dec 11, 2013	18.80	18.13	17.63	17.88
3577	NASDAQ	FLIC	Tue, Dec 10, 2013	18.35	18.82	18.12	18.36
3576	NASDAQ	FLIC	Mon, Dec 9, 2013	18.61	18.47	18.22	18.34
3575	NASDAQ	FLIC	Fri, Dec 6, 2013	18.26	18.64	18.09	18.64
3574	NASDAQ	FLIC	Thu, Dec 5, 2013	18.24	18.13	17.61	18.09
3573	NASDAQ	FLIC	Wed, Dec 4, 2013	18.22	18.46	17.39	18.26
3572	NASDAQ	FLIC	Tue, Dec 3, 2013	18.59	18.57	18.29	18.30
3571	NASDAQ	FLIC	Mon, Dec 2, 2013	18.98	18.97	18.64	18.64
3570	NASDAQ	FLIC	Fri, Nov 29, 2013	19.00	19.00	18.91	18.96
3569	NASDAQ	FLIC	Wed, Nov 27, 2013	18.49	19.14	18.35	18.99
3568	NASDAQ	FLIC	Tue, Nov 26, 2013	18.20	18.53	17.98	18.51
3567	NASDAQ	FLIC	Mon, Nov 25, 2013	18.02	18.27	17.98	18.22
3566	NASDAQ	FLIC	Fri, Nov 22, 2013	17.84	18.08	17.71	18.04
3565	NASDAQ	FLIC	Thu, Nov 21, 2013	17.88	18.13	17.51	17.89
3564	NASDAQ	FLIC	Wed, Nov 20, 2013	17.95	17.98	17.67	17.76
3563	NASDAQ	FLIC	Tue, Nov 19, 2013	18.00	18.12	17.64	17.87
3562	NASDAQ	FLIC	Mon, Nov 18, 2013	17.94	18.27	17.77	17.94
3561	NASDAQ	FLIC	Fri, Nov 15, 2013	17.70	18.07	17.64	17.91
3560	NASDAQ	FLIC	Thu, Nov 14, 2013	17.74	17.87	17.49	17.74
3559	NASDAQ	FLIC	Wed, Nov 13, 2013	17.64	17.98	17.64	17.80
3558	NASDAQ	FLIC	Tue, Nov 12, 2013	17.80	17.84	17.69	17.69
3557	NASDAQ	FLIC	Mon, Nov 11, 2013	17.82	17.86	17.71	17.81
3556	NASDAQ	FLIC	Fri, Nov 8, 2013	17.33	17.87	17.16	17.80
3555	NASDAQ	FLIC	Thu, Nov 7, 2013	17.49	17.35	17.15	17.34
3554	NASDAQ	FLIC	Wed, Nov 6, 2013	17.43	17.51	17.24	17.38
3553	NASDAQ	FLIC	Tue, Nov 5, 2013	17.08	17.37	17.08	17.29
3552	NASDAQ	FLIC	Mon, Nov 4, 2013	17.07	17.42	16.70	17.20
3551	NASDAQ	FLIC	Fri, Nov 1, 2013	17.52	17.52	17.00	17.11
3550	NASDAQ	FLIC	Thu, Oct 31, 2013	17.82	17.82	17.44	17.49
3549	NASDAQ	FLIC	Wed, Oct 30, 2013	17.97	17.89	17.63	17.77
3548	NASDAQ	FLIC	Tue, Oct 29, 2013	18.10	18.08	17.44	17.97
3547	NASDAQ	FLIC	Mon, Oct 28, 2013	18.08	18.44	17.92	18.03
3546	NASDAQ	FLIC	Fri, Oct 25, 2013	18.28	18.38	17.87	18.11
3545	NASDAQ	FLIC	Thu, Oct 24, 2013	18.25	18.40	18.06	18.19
3544	NASDAQ	FLIC	Wed, Oct 23, 2013	17.78	18.44	17.78	18.14
3543	NASDAQ	FLIC	Tue, Oct 22, 2013	18.22	18.26	17.52	17.90
3542	NASDAQ	FLIC	Mon, Oct 21, 2013	18.33	18.57	18.06	18.21
3541	NASDAQ	FLIC	Fri, Oct 18, 2013	18.22	18.38	17.62	18.38
3540	NASDAQ	FLIC	Thu, Oct 17, 2013	17.92	18.25	17.82	18.04
3539	NASDAQ	FLIC	Wed, Oct 16, 2013	17.84	18.23	17.70	17.93
3538	NASDAQ	FLIC	Tue, Oct 15, 2013	17.92	17.96	17.64	17.66
3537	NASDAQ	FLIC	Mon, Oct 14, 2013	17.81	18.16	17.81	17.96
3536	NASDAQ	FLIC	Fri, Oct 11, 2013	17.56	17.89	17.56	17.89
3535	NASDAQ	FLIC	Thu, Oct 10, 2013	17.46	17.67	17.34	17.64
3534	NASDAQ	FLIC	Wed, Oct 9, 2013	17.19	17.63	17.12	17.24
3533	NASDAQ	FLIC	Tue, Oct 8, 2013	17.22	17.34	16.81	17.11
3532	NASDAQ	FLIC	Mon, Oct 7, 2013	17.08	17.47	16.91	17.17
3531	NASDAQ	FLIC	Fri, Oct 4, 2013	16.67	17.23	16.67	17.16
3530	NASDAQ	FLIC	Thu, Oct 3, 2013	16.86	16.95	16.50	16.71
3529	NASDAQ	FLIC	Wed, Oct 2, 2013	17.23	17.23	16.88	16.93
3528	NASDAQ	FLIC	Tue, Oct 1, 2013	17.16	17.48	16.79	17.30
3527	NASDAQ	FLIC	Mon, Sep 30, 2013	17.32	17.58	16.89	17.27
3526	NASDAQ	FLIC	Fri, Sep 27, 2013	17.31	17.73	17.31	17.44
3525	NASDAQ	FLIC	Thu, Sep 26, 2013	17.37	17.75	17.28	17.38
3524	NASDAQ	FLIC	Wed, Sep 25, 2013	17.46	17.76	17.32	17.39
3523	NASDAQ	FLIC	Tue, Sep 24, 2013	17.17	17.50	16.88	17.39
3522	NASDAQ	FLIC	Mon, Sep 23, 2013	16.87	17.45	16.78	17.11
3521	NASDAQ	FLIC	Fri, Sep 20, 2013	16.92	17.01	16.82	16.92
3520	NASDAQ	FLIC	Thu, Sep 19, 2013	17.17	17.17	16.85	16.92
3519	NASDAQ	FLIC	Wed, Sep 18, 2013	17.15	17.24	17.02	17.19
3518	NASDAQ	FLIC	Tue, Sep 17, 2013	17.02	17.05	16.82	17.04
3517	NASDAQ	FLIC	Mon, Sep 16, 2013	16.95	17.16	16.85	17.09
3516	NASDAQ	FLIC	Fri, Sep 13, 2013	16.80	17.11	16.48	16.76
3515	NASDAQ	FLIC	Thu, Sep 12, 2013	16.68	16.80	16.50	16.80
3514	NASDAQ	FLIC	Wed, Sep 11, 2013	16.61	16.89	16.44	16.61
3513	NASDAQ	FLIC	Tue, Sep 10, 2013	16.34	16.68	16.26	16.65
3512	NASDAQ	FLIC	Mon, Sep 9, 2013	16.20	16.36	16.22	16.30
3511	NASDAQ	FLIC	Fri, Sep 6, 2013	16.24	16.24	15.83	16.14
3510	NASDAQ	FLIC	Thu, Sep 5, 2013	16.18	16.32	16.15	16.19
3509	NASDAQ	FLIC	Wed, Sep 4, 2013	16.44	16.44	16.24	16.27
3508	NASDAQ	FLIC	Tue, Sep 3, 2013	16.53	16.54	16.35	16.48
3507	NASDAQ	FLIC	Fri, Aug 30, 2013	16.48	16.72	16.32	16.37
3506	NASDAQ	FLIC	Thu, Aug 29, 2013	16.47	16.77	16.47	16.54
3505	NASDAQ	FLIC	Wed, Aug 28, 2013	16.50	16.58	16.46	16.49
3504	NASDAQ	FLIC	Tue, Aug 27, 2013	16.53	16.57	16.37	16.44
3503	NASDAQ	FLIC	Mon, Aug 26, 2013	16.53	16.68	16.47	16.57
3502	NASDAQ	FLIC	Fri, Aug 23, 2013	16.66	16.75	16.47	16.49
3501	NASDAQ	FLIC	Thu, Aug 22, 2013	16.58	16.78	16.55	16.66
3500	NASDAQ	FLIC	Wed, Aug 21, 2013	16.53	16.84	16.48	16.49
3499	NASDAQ	FLIC	Tue, Aug 20, 2013	16.32	17.20	16.25	16.59
3498	NASDAQ	FLIC	Mon, Aug 19, 2013	16.24	16.53	16.23	16.34
3497	NASDAQ	FLIC	Fri, Aug 16, 2013	16.29	16.41	16.22	16.30
3496	NASDAQ	FLIC	Thu, Aug 15, 2013	16.33	16.53	16.29	16.38
3495	NASDAQ	FLIC	Wed, Aug 14, 2013	16.40	16.64	16.31	16.45
3494	NASDAQ	FLIC	Tue, Aug 13, 2013	16.29	16.49	16.27	16.41
3493	NASDAQ	FLIC	Mon, Aug 12, 2013	16.45	16.59	16.40	16.46
3492	NASDAQ	FLIC	Fri, Aug 9, 2013	16.65	16.87	16.33	16.49
3491	NASDAQ	FLIC	Thu, Aug 8, 2013	16.67	16.80	16.64	16.68
3490	NASDAQ	FLIC	Wed, Aug 7, 2013	16.07	16.62	16.07	16.56
3489	NASDAQ	FLIC	Tue, Aug 6, 2013	16.00	16.23	15.96	16.12
3488	NASDAQ	FLIC	Mon, Aug 5, 2013	16.17	16.22	16.03	16.13
3487	NASDAQ	FLIC	Fri, Aug 2, 2013	16.15	16.19	16.07	16.14
3486	NASDAQ	FLIC	Thu, Aug 1, 2013	16.04	16.12	15.89	16.11
3485	NASDAQ	FLIC	Wed, Jul 31, 2013	16.16	16.27	15.92	15.99
3484	NASDAQ	FLIC	Tue, Jul 30, 2013	16.01	16.18	15.94	16.18
3483	NASDAQ	FLIC	Mon, Jul 29, 2013	16.32	16.32	15.90	16.26
3482	NASDAQ	FLIC	Fri, Jul 26, 2013	16.53	16.66	16.28	16.32
3481	NASDAQ	FLIC	Thu, Jul 25, 2013	16.71	16.91	16.19	16.58
3480	NASDAQ	FLIC	Wed, Jul 24, 2013	16.28	16.58	16.23	16.33
3479	NASDAQ	FLIC	Tue, Jul 23, 2013	16.00	16.29	15.89	16.22
3478	NASDAQ	FLIC	Mon, Jul 22, 2013	15.97	16.11	15.80	16.05
3477	NASDAQ	FLIC	Fri, Jul 19, 2013	16.00	16.18	15.98	16.02
3476	NASDAQ	FLIC	Thu, Jul 18, 2013	15.63	16.00	15.63	16.00
3475	NASDAQ	FLIC	Wed, Jul 17, 2013	15.76	15.78	15.61	15.62
3474	NASDAQ	FLIC	Tue, Jul 16, 2013	15.60	15.77	15.50	15.72
3473	NASDAQ	FLIC	Mon, Jul 15, 2013	15.51	15.60	15.37	15.54
3472	NASDAQ	FLIC	Fri, Jul 12, 2013	15.38	15.64	15.25	15.42
3471	NASDAQ	FLIC	Thu, Jul 11, 2013	15.54	15.56	15.26	15.42
3470	NASDAQ	FLIC	Wed, Jul 10, 2013	15.48	15.48	15.32	15.39
3469	NASDAQ	FLIC	Tue, Jul 9, 2013	15.65	15.65	15.24	15.49
3468	NASDAQ	FLIC	Mon, Jul 8, 2013	15.32	15.89	15.32	15.69
3467	NASDAQ	FLIC	Fri, Jul 5, 2013	14.96	15.22	14.89	15.22
3466	NASDAQ	FLIC	Wed, Jul 3, 2013	15.00	15.00	14.83	14.87
3465	NASDAQ	FLIC	Tue, Jul 2, 2013	14.75	15.05	14.67	14.99
3464	NASDAQ	FLIC	Mon, Jul 1, 2013	14.78	14.96	14.60	14.84
3463	NASDAQ	FLIC	Fri, Jun 28, 2013	14.79	14.89	14.63	14.75
3462	NASDAQ	FLIC	Thu, Jun 27, 2013	14.67	14.89	14.65	14.79
3461	NASDAQ	FLIC	Wed, Jun 26, 2013	14.66	14.68	14.53	14.55
3460	NASDAQ	FLIC	Tue, Jun 25, 2013	14.57	14.64	14.43	14.56
3459	NASDAQ	FLIC	Mon, Jun 24, 2013	14.37	14.49	14.29	14.44
3458	NASDAQ	FLIC	Fri, Jun 21, 2013	14.36	14.58	14.32	14.43
3457	NASDAQ	FLIC	Thu, Jun 20, 2013	14.27	14.52	14.22	14.28
3456	NASDAQ	FLIC	Wed, Jun 19, 2013	14.48	14.65	14.39	14.39
3455	NASDAQ	FLIC	Tue, Jun 18, 2013	14.42	14.63	14.48	14.56
3454	NASDAQ	FLIC	Mon, Jun 17, 2013	14.52	14.59	14.31	14.42
3453	NASDAQ	FLIC	Fri, Jun 14, 2013	14.50	14.50	14.40	14.41
3452	NASDAQ	FLIC	Thu, Jun 13, 2013	14.35	14.53	14.40	14.46
3451	NASDAQ	FLIC	Wed, Jun 12, 2013	14.43	14.45	14.21	14.36
3450	NASDAQ	FLIC	Tue, Jun 11, 2013	14.44	14.44	14.36	14.37
3449	NASDAQ	FLIC	Mon, Jun 10, 2013	14.33	14.51	14.33	14.49
3448	NASDAQ	FLIC	Fri, Jun 7, 2013	14.44	14.45	14.22	14.35
3447	NASDAQ	FLIC	Thu, Jun 6, 2013	14.24	14.38	14.16	14.38
3446	NASDAQ	FLIC	Wed, Jun 5, 2013	14.24	14.42	14.08	14.24
3445	NASDAQ	FLIC	Tue, Jun 4, 2013	14.49	14.51	14.17	14.23
3444	NASDAQ	FLIC	Mon, Jun 3, 2013	13.99	14.61	14.14	14.52
3443	NASDAQ	FLIC	Fri, May 31, 2013	14.08	14.08	13.57	13.97
3442	NASDAQ	FLIC	Thu, May 30, 2013	14.24	14.27	14.01	14.13
3441	NASDAQ	FLIC	Wed, May 29, 2013	14.17	14.32	14.06	14.23
3440	NASDAQ	FLIC	Tue, May 28, 2013	14.13	14.27	14.13	14.22
3439	NASDAQ	FLIC	Fri, May 24, 2013	13.86	14.04	13.66	14.00
3438	NASDAQ	FLIC	Thu, May 23, 2013	13.55	13.94	13.55	13.91
3437	NASDAQ	FLIC	Wed, May 22, 2013	13.76	14.00	13.48	13.59
3436	NASDAQ	FLIC	Tue, May 21, 2013	13.78	13.79	13.59	13.79
3435	NASDAQ	FLIC	Mon, May 20, 2013	13.68	13.76	13.69	13.76
3434	NASDAQ	FLIC	Fri, May 17, 2013	13.54	13.81	13.54	13.69
3433	NASDAQ	FLIC	Thu, May 16, 2013	13.52	13.67	13.44	13.52
3432	NASDAQ	FLIC	Wed, May 15, 2013	13.39	13.48	13.36	13.48
3431	NASDAQ	FLIC	Tue, May 14, 2013	13.26	13.37	13.26	13.36
3430	NASDAQ	FLIC	Mon, May 13, 2013	13.44	13.44	13.14	13.31
3429	NASDAQ	FLIC	Fri, May 10, 2013	13.36	13.38	13.25	13.38
3428	NASDAQ	FLIC	Thu, May 9, 2013	13.29	13.40	13.26	13.29
3427	NASDAQ	FLIC	Wed, May 8, 2013	13.52	13.42	13.31	13.34
3426	NASDAQ	FLIC	Tue, May 7, 2013	13.20	13.48	13.20	13.48
3425	NASDAQ	FLIC	Mon, May 6, 2013	13.31	13.33	13.17	13.22
3424	NASDAQ	FLIC	Fri, May 3, 2013	13.47	13.56	13.20	13.33
3423	NASDAQ	FLIC	Thu, May 2, 2013	13.21	13.51	13.20	13.33
3422	NASDAQ	FLIC	Wed, May 1, 2013	13.51	13.42	12.98	13.17
3421	NASDAQ	FLIC	Tue, Apr 30, 2013	13.24	13.48	13.22	13.43
3420	NASDAQ	FLIC	Mon, Apr 29, 2013	13.25	13.31	13.15	13.24
3419	NASDAQ	FLIC	Fri, Apr 26, 2013	13.35	13.42	13.12	13.18
3418	NASDAQ	FLIC	Thu, Apr 25, 2013	13.48	13.54	13.29	13.37
3417	NASDAQ	FLIC	Wed, Apr 24, 2013	13.28	13.53	13.27	13.47
3416	NASDAQ	FLIC	Tue, Apr 23, 2013	13.13	13.31	13.13	13.31
3415	NASDAQ	FLIC	Mon, Apr 22, 2013	12.97	13.28	12.95	13.00
3414	NASDAQ	FLIC	Fri, Apr 19, 2013	12.88	13.24	12.88	13.19
3413	NASDAQ	FLIC	Thu, Apr 18, 2013	12.90	12.96	12.74	12.90
3412	NASDAQ	FLIC	Wed, Apr 17, 2013	13.00	13.00	12.80	12.84
3411	NASDAQ	FLIC	Tue, Apr 16, 2013	12.90	13.11	12.82	13.08
3410	NASDAQ	FLIC	Mon, Apr 15, 2013	12.93	13.02	12.70	12.80
3409	NASDAQ	FLIC	Fri, Apr 12, 2013	12.93	12.99	12.69	12.98
3408	NASDAQ	FLIC	Thu, Apr 11, 2013	12.81	12.82	12.69	12.76
3407	NASDAQ	FLIC	Wed, Apr 10, 2013	12.60	12.86	12.70	12.83
3406	NASDAQ	FLIC	Tue, Apr 9, 2013	12.75	12.92	12.67	12.71
3405	NASDAQ	FLIC	Mon, Apr 8, 2013	12.68	12.72	12.64	12.72
3404	NASDAQ	FLIC	Fri, Apr 5, 2013	12.47	12.75	12.47	12.64
3403	NASDAQ	FLIC	Thu, Apr 4, 2013	12.60	12.67	12.56	12.67
3402	NASDAQ	FLIC	Wed, Apr 3, 2013	12.77	12.77	12.56	12.66
3401	NASDAQ	FLIC	Tue, Apr 2, 2013	12.85	13.05	12.72	12.72
3400	NASDAQ	FLIC	Mon, Apr 1, 2013	13.16	13.05	12.72	12.76
3399	NASDAQ	FLIC	Thu, Mar 28, 2013	13.16	13.28	13.02	13.18
3398	NASDAQ	FLIC	Wed, Mar 27, 2013	13.00	13.21	12.84	13.11
3397	NASDAQ	FLIC	Tue, Mar 26, 2013	13.18	13.18	13.02	13.08
3396	NASDAQ	FLIC	Mon, Mar 25, 2013	13.19	13.19	13.05	13.09
3395	NASDAQ	FLIC	Fri, Mar 22, 2013	13.25	13.41	13.06	13.09
3394	NASDAQ	FLIC	Thu, Mar 21, 2013	13.20	13.37	13.07	13.14
3393	NASDAQ	FLIC	Wed, Mar 20, 2013	13.43	13.45	13.20	13.28
3392	NASDAQ	FLIC	Tue, Mar 19, 2013	13.45	13.53	13.23	13.31
3391	NASDAQ	FLIC	Mon, Mar 18, 2013	13.21	13.63	13.19	13.38
3390	NASDAQ	FLIC	Fri, Mar 15, 2013	13.49	13.49	13.26	13.33
3389	NASDAQ	FLIC	Thu, Mar 14, 2013	13.23	13.48	13.20	13.47
3388	NASDAQ	FLIC	Wed, Mar 13, 2013	13.09	13.25	13.18	13.22
3387	NASDAQ	FLIC	Tue, Mar 12, 2013	13.16	13.21	13.04	13.20
3386	NASDAQ	FLIC	Mon, Mar 11, 2013	13.12	13.24	13.11	13.18
3385	NASDAQ	FLIC	Fri, Mar 8, 2013	13.11	13.14	13.03	13.13
3384	NASDAQ	FLIC	Thu, Mar 7, 2013	13.11	13.13	13.04	13.07
3383	NASDAQ	FLIC	Wed, Mar 6, 2013	13.08	13.11	12.94	13.11
3382	NASDAQ	FLIC	Tue, Mar 5, 2013	13.07	13.28	12.99	13.00
3381	NASDAQ	FLIC	Mon, Mar 4, 2013	12.64	13.11	12.70	12.96
3380	NASDAQ	FLIC	Fri, Mar 1, 2013	12.58	12.69	12.47	12.67
3379	NASDAQ	FLIC	Thu, Feb 28, 2013	12.95	13.16	12.65	12.70
3378	NASDAQ	FLIC	Wed, Feb 27, 2013	13.04	13.14	12.89	12.95
3377	NASDAQ	FLIC	Tue, Feb 26, 2013	13.08	13.32	12.95	13.01
3376	NASDAQ	FLIC	Mon, Feb 25, 2013	13.44	13.52	12.97	12.98
3375	NASDAQ	FLIC	Fri, Feb 22, 2013	13.53	13.53	13.33	13.40
3374	NASDAQ	FLIC	Thu, Feb 21, 2013	13.40	13.52	13.35	13.44
3373	NASDAQ	FLIC	Wed, Feb 20, 2013	13.50	13.56	13.36	13.38
3372	NASDAQ	FLIC	Tue, Feb 19, 2013	13.33	13.53	13.22	13.53
3371	NASDAQ	FLIC	Fri, Feb 15, 2013	13.28	13.33	13.15	13.31
3370	NASDAQ	FLIC	Thu, Feb 14, 2013	13.18	13.27	13.04	13.22
3369	NASDAQ	FLIC	Wed, Feb 13, 2013	13.12	13.26	13.00	13.17
3368	NASDAQ	FLIC	Tue, Feb 12, 2013	13.06	13.16	13.06	13.11
3367	NASDAQ	FLIC	Mon, Feb 11, 2013	13.02	13.15	13.02	13.08
3366	NASDAQ	FLIC	Fri, Feb 8, 2013	13.12	13.24	12.99	13.03
3365	NASDAQ	FLIC	Thu, Feb 7, 2013	13.12	13.12	12.94	13.02
3364	NASDAQ	FLIC	Wed, Feb 6, 2013	13.10	13.11	12.99	13.09
3363	NASDAQ	FLIC	Tue, Feb 5, 2013	12.96	13.18	12.96	13.17
3362	NASDAQ	FLIC	Mon, Feb 4, 2013	13.01	13.07	12.92	12.92
3361	NASDAQ	FLIC	Fri, Feb 1, 2013	13.00	13.24	12.89	13.07
3360	NASDAQ	FLIC	Thu, Jan 31, 2013	13.06	13.31	12.96	12.96
3359	NASDAQ	FLIC	Wed, Jan 30, 2013	13.19	13.33	13.03	13.06
3358	NASDAQ	FLIC	Tue, Jan 29, 2013	13.18	13.33	13.09	13.20
3357	NASDAQ	FLIC	Mon, Jan 28, 2013	13.01	13.20	13.00	13.20
3356	NASDAQ	FLIC	Fri, Jan 25, 2013	13.16	13.19	12.89	12.97
3355	NASDAQ	FLIC	Thu, Jan 24, 2013	13.05	13.18	13.02	13.06
3354	NASDAQ	FLIC	Wed, Jan 23, 2013	13.20	13.20	13.01	13.02
3353	NASDAQ	FLIC	Tue, Jan 22, 2013	13.18	13.30	13.10	13.19
3352	NASDAQ	FLIC	Fri, Jan 18, 2013	13.22	13.31	13.12	13.17
3351	NASDAQ	FLIC	Thu, Jan 17, 2013	13.07	13.29	13.03	13.27
3350	NASDAQ	FLIC	Wed, Jan 16, 2013	12.99	13.07	12.93	13.07
3349	NASDAQ	FLIC	Tue, Jan 15, 2013	12.95	13.07	12.87	12.97
3348	NASDAQ	FLIC	Mon, Jan 14, 2013	12.94	13.01	12.89	12.97
3347	NASDAQ	FLIC	Fri, Jan 11, 2013	13.00	13.10	12.76	12.90
3346	NASDAQ	FLIC	Thu, Jan 10, 2013	12.98	13.04	12.91	12.98
3345	NASDAQ	FLIC	Wed, Jan 9, 2013	13.05	13.07	12.94	13.03
3344	NASDAQ	FLIC	Tue, Jan 8, 2013	12.91	13.14	12.90	12.96
3343	NASDAQ	FLIC	Mon, Jan 7, 2013	13.01	13.09	12.73	12.93
3342	NASDAQ	FLIC	Fri, Jan 4, 2013	13.08	13.22	13.00	13.11
3341	NASDAQ	FLIC	Thu, Jan 3, 2013	13.03	13.13	12.80	13.04
3340	NASDAQ	FLIC	Wed, Jan 2, 2013	12.86	13.08	12.83	13.04
3339	NASDAQ	FLIC	Mon, Dec 31, 2012	12.25	12.66	12.06	12.59
3338	NASDAQ	FLIC	Fri, Dec 28, 2012	12.18	12.37	12.02	12.21
3337	NASDAQ	FLIC	Thu, Dec 27, 2012	12.18	12.30	12.11	12.22
3336	NASDAQ	FLIC	Wed, Dec 26, 2012	12.86	12.86	12.00	12.16
3335	NASDAQ	FLIC	Mon, Dec 24, 2012	12.64	12.84	12.44	12.48
3334	NASDAQ	FLIC	Fri, Dec 21, 2012	12.78	12.86	12.63	12.70
3333	NASDAQ	FLIC	Thu, Dec 20, 2012	12.75	12.91	12.52	12.91
3332	NASDAQ	FLIC	Wed, Dec 19, 2012	13.02	13.02	12.59	12.71
3331	NASDAQ	FLIC	Tue, Dec 18, 2012	12.92	12.99	12.52	12.98
3330	NASDAQ	FLIC	Mon, Dec 17, 2012	12.74	12.97	12.52	12.95
3329	NASDAQ	FLIC	Fri, Dec 14, 2012	12.63	12.73	12.59	12.73
3328	NASDAQ	FLIC	Thu, Dec 13, 2012	12.71	12.78	12.61	12.70
3327	NASDAQ	FLIC	Wed, Dec 12, 2012	12.76	12.89	12.64	12.66
3326	NASDAQ	FLIC	Tue, Dec 11, 2012	12.73	12.89	12.66	12.85
3325	NASDAQ	FLIC	Mon, Dec 10, 2012	12.74	12.74	12.45	12.63
3324	NASDAQ	FLIC	Fri, Dec 7, 2012	12.79	12.81	12.54	12.68
3323	NASDAQ	FLIC	Thu, Dec 6, 2012	12.78	12.78	12.64	12.71
3322	NASDAQ	FLIC	Wed, Dec 5, 2012	12.95	12.96	12.67	12.83
3321	NASDAQ	FLIC	Tue, Dec 4, 2012	12.80	13.10	12.64	12.87
3320	NASDAQ	FLIC	Mon, Dec 3, 2012	12.78	12.86	12.52	12.83
3319	NASDAQ	FLIC	Fri, Nov 30, 2012	12.77	12.77	12.59	12.66
3318	NASDAQ	FLIC	Thu, Nov 29, 2012	12.78	12.80	12.33	12.72
3317	NASDAQ	FLIC	Wed, Nov 28, 2012	12.55	12.66	12.52	12.66
3316	NASDAQ	FLIC	Tue, Nov 27, 2012	12.52	12.66	12.45	12.63
3315	NASDAQ	FLIC	Mon, Nov 26, 2012	12.46	12.58	12.44	12.56
3314	NASDAQ	FLIC	Fri, Nov 23, 2012	12.34	12.66	12.31	12.63
3313	NASDAQ	FLIC	Wed, Nov 21, 2012	12.23	12.43	12.16	12.27
3312	NASDAQ	FLIC	Tue, Nov 20, 2012	12.14	12.30	11.79	12.22
3311	NASDAQ	FLIC	Mon, Nov 19, 2012	11.87	12.27	11.87	12.20
3310	NASDAQ	FLIC	Fri, Nov 16, 2012	11.71	11.89	11.68	11.73
3309	NASDAQ	FLIC	Thu, Nov 15, 2012	11.85	12.13	11.67	11.72
3308	NASDAQ	FLIC	Wed, Nov 14, 2012	12.30	12.31	11.70	11.81
3307	NASDAQ	FLIC	Tue, Nov 13, 2012	12.44	12.54	12.19	12.31
3306	NASDAQ	FLIC	Mon, Nov 12, 2012	12.52	12.68	12.44	12.44
3305	NASDAQ	FLIC	Fri, Nov 9, 2012	12.32	12.64	12.00	12.52
3304	NASDAQ	FLIC	Thu, Nov 8, 2012	12.62	12.84	12.29	12.34
3303	NASDAQ	FLIC	Wed, Nov 7, 2012	12.96	12.96	12.62	12.71
3302	NASDAQ	FLIC	Tue, Nov 6, 2012	13.13	13.16	12.97	13.09
3301	NASDAQ	FLIC	Mon, Nov 5, 2012	13.06	13.32	12.89	13.08
3300	NASDAQ	FLIC	Fri, Nov 2, 2012	13.35	13.48	12.80	13.10
3299	NASDAQ	FLIC	Thu, Nov 1, 2012	13.30	13.38	13.04	13.36
3298	NASDAQ	FLIC	Wed, Oct 31, 2012	13.37	13.37	13.22	13.33
3297	NASDAQ	FLIC	Fri, Oct 26, 2012	13.48	13.53	13.32	13.34
3296	NASDAQ	FLIC	Thu, Oct 25, 2012	13.03	13.56	13.03	13.46
3295	NASDAQ	FLIC	Wed, Oct 24, 2012	12.88	12.97	12.77	12.97
3294	NASDAQ	FLIC	Tue, Oct 23, 2012	12.89	13.18	12.63	12.85
3293	NASDAQ	FLIC	Mon, Oct 22, 2012	12.92	13.09	12.89	12.94
3292	NASDAQ	FLIC	Fri, Oct 19, 2012	13.31	13.40	12.93	12.94
3291	NASDAQ	FLIC	Thu, Oct 18, 2012	13.52	13.74	13.31	13.31
3290	NASDAQ	FLIC	Wed, Oct 17, 2012	13.33	13.61	13.33	13.52
3289	NASDAQ	FLIC	Tue, Oct 16, 2012	13.63	13.63	13.08	13.36
3288	NASDAQ	FLIC	Mon, Oct 15, 2012	13.39	13.54	13.03	13.53
3287	NASDAQ	FLIC	Fri, Oct 12, 2012	13.36	13.40	13.23	13.31
3286	NASDAQ	FLIC	Thu, Oct 11, 2012	13.46	13.47	13.20	13.32
3285	NASDAQ	FLIC	Wed, Oct 10, 2012	13.66	13.66	13.19	13.33
3284	NASDAQ	FLIC	Tue, Oct 9, 2012	13.73	13.83	13.64	13.66
3283	NASDAQ	FLIC	Mon, Oct 8, 2012	14.08	14.08	13.68	13.68
3282	NASDAQ	FLIC	Fri, Oct 5, 2012	14.11	14.13	14.00	14.08
3281	NASDAQ	FLIC	Thu, Oct 4, 2012	13.88	14.11	13.85	14.09
3280	NASDAQ	FLIC	Wed, Oct 3, 2012	13.95	14.11	13.95	14.02
3279	NASDAQ	FLIC	Tue, Oct 2, 2012	13.86	13.98	13.80	13.93
3278	NASDAQ	FLIC	Mon, Oct 1, 2012	13.61	13.89	13.61	13.85
3277	NASDAQ	FLIC	Fri, Sep 28, 2012	13.92	14.09	13.60	13.69
3276	NASDAQ	FLIC	Thu, Sep 27, 2012	13.94	13.98	13.84	13.97
3275	NASDAQ	FLIC	Wed, Sep 26, 2012	13.87	13.91	13.76	13.91
3274	NASDAQ	FLIC	Tue, Sep 25, 2012	13.86	14.00	13.78	13.89
3273	NASDAQ	FLIC	Mon, Sep 24, 2012	13.83	13.94	13.80	13.87
3272	NASDAQ	FLIC	Fri, Sep 21, 2012	13.88	13.88	13.75	13.78
3271	NASDAQ	FLIC	Thu, Sep 20, 2012	13.72	13.90	13.67	13.70
3270	NASDAQ	FLIC	Wed, Sep 19, 2012	13.76	13.89	13.53	13.73
3269	NASDAQ	FLIC	Tue, Sep 18, 2012	13.75	13.78	13.53	13.75
3268	NASDAQ	FLIC	Mon, Sep 17, 2012	13.77	13.78	13.74	13.75
3267	NASDAQ	FLIC	Fri, Sep 14, 2012	13.80	13.89	13.75	13.82
3266	NASDAQ	FLIC	Thu, Sep 13, 2012	13.71	13.78	13.64	13.77
3265	NASDAQ	FLIC	Wed, Sep 12, 2012	13.69	13.73	13.68	13.70
3264	NASDAQ	FLIC	Tue, Sep 11, 2012	13.67	13.74	13.65	13.73
3263	NASDAQ	FLIC	Mon, Sep 10, 2012	13.58	13.66	13.56	13.63
3262	NASDAQ	FLIC	Fri, Sep 7, 2012	13.47	13.66	13.47	13.59
3261	NASDAQ	FLIC	Thu, Sep 6, 2012	13.23	13.50	13.23	13.43
3260	NASDAQ	FLIC	Wed, Sep 5, 2012	13.42	13.42	13.26	13.26
3259	NASDAQ	FLIC	Tue, Sep 4, 2012	13.38	13.47	13.24	13.34
3258	NASDAQ	FLIC	Fri, Aug 31, 2012	13.40	13.44	13.31	13.31
3257	NASDAQ	FLIC	Thu, Aug 30, 2012	13.36	13.40	13.31	13.33
3256	NASDAQ	FLIC	Wed, Aug 29, 2012	13.35	13.42	13.32	13.38
3255	NASDAQ	FLIC	Tue, Aug 28, 2012	13.16	13.36	13.13	13.35
3254	NASDAQ	FLIC	Mon, Aug 27, 2012	13.24	13.27	13.24	13.27
3253	NASDAQ	FLIC	Fri, Aug 24, 2012	13.13	13.27	13.11	13.24
3252	NASDAQ	FLIC	Thu, Aug 23, 2012	13.14	13.24	13.05	13.21
3251	NASDAQ	FLIC	Wed, Aug 22, 2012	13.05	13.24	13.05	13.13
3250	NASDAQ	FLIC	Tue, Aug 21, 2012	13.19	13.24	13.03	13.14
3249	NASDAQ	FLIC	Mon, Aug 20, 2012	13.22	13.27	12.94	13.18
3248	NASDAQ	FLIC	Fri, Aug 17, 2012	13.16	13.22	12.91	13.22
3247	NASDAQ	FLIC	Thu, Aug 16, 2012	13.09	13.22	13.00	13.18
3246	NASDAQ	FLIC	Wed, Aug 15, 2012	13.01	13.04	12.83	13.01
3245	NASDAQ	FLIC	Tue, Aug 14, 2012	13.03	13.12	12.77	12.79
3244	NASDAQ	FLIC	Mon, Aug 13, 2012	12.90	13.02	12.88	12.98
3243	NASDAQ	FLIC	Fri, Aug 10, 2012	13.04	13.04	12.83	12.87
3242	NASDAQ	FLIC	Thu, Aug 9, 2012	12.93	13.13	12.88	13.01
3241	NASDAQ	FLIC	Wed, Aug 8, 2012	12.83	12.95	12.64	12.77
3240	NASDAQ	FLIC	Tue, Aug 7, 2012	12.99	12.99	12.73	12.87
3239	NASDAQ	FLIC	Mon, Aug 6, 2012	12.79	13.15	12.67	12.89
3238	NASDAQ	FLIC	Fri, Aug 3, 2012	12.46	12.88	12.46	12.75
3237	NASDAQ	FLIC	Thu, Aug 2, 2012	12.49	12.68	12.35	12.36
3236	NASDAQ	FLIC	Wed, Aug 1, 2012	12.81	12.88	12.52	12.52
3235	NASDAQ	FLIC	Tue, Jul 31, 2012	12.96	12.98	12.69	12.75
3234	NASDAQ	FLIC	Mon, Jul 30, 2012	13.14	13.32	12.44	12.89
3233	NASDAQ	FLIC	Fri, Jul 27, 2012	13.08	13.22	12.99	13.16
3232	NASDAQ	FLIC	Thu, Jul 26, 2012	13.03	13.10	12.89	13.02
3231	NASDAQ	FLIC	Wed, Jul 25, 2012	13.00	13.19	12.77	12.93
3230	NASDAQ	FLIC	Tue, Jul 24, 2012	13.08	13.16	12.78	12.89
3229	NASDAQ	FLIC	Mon, Jul 23, 2012	13.04	13.19	12.94	13.00
3228	NASDAQ	FLIC	Fri, Jul 20, 2012	13.01	13.38	12.99	13.12
3227	NASDAQ	FLIC	Thu, Jul 19, 2012	13.17	13.24	13.10	13.12
3226	NASDAQ	FLIC	Wed, Jul 18, 2012	13.02	13.22	13.02	13.18
3225	NASDAQ	FLIC	Tue, Jul 17, 2012	13.05	13.11	12.94	13.08
3224	NASDAQ	FLIC	Mon, Jul 16, 2012	12.96	13.16	12.86	12.91
3223	NASDAQ	FLIC	Fri, Jul 13, 2012	12.88	13.08	12.81	12.94
3222	NASDAQ	FLIC	Thu, Jul 12, 2012	12.64	12.89	12.63	12.82
3221	NASDAQ	FLIC	Wed, Jul 11, 2012	12.75	12.89	12.61	12.79
3220	NASDAQ	FLIC	Tue, Jul 10, 2012	12.96	12.96	12.68	12.79
3219	NASDAQ	FLIC	Mon, Jul 9, 2012	12.54	12.91	12.54	12.85
3218	NASDAQ	FLIC	Fri, Jul 6, 2012	12.83	13.09	12.76	12.88
3217	NASDAQ	FLIC	Thu, Jul 5, 2012	12.93	12.99	12.87	12.96
3216	NASDAQ	FLIC	Tue, Jul 3, 2012	12.91	13.02	12.87	12.98
3215	NASDAQ	FLIC	Mon, Jul 2, 2012	12.79	12.95	12.63	12.87
3214	NASDAQ	FLIC	Fri, Jun 29, 2012	12.89	12.93	12.70	12.88
3213	NASDAQ	FLIC	Thu, Jun 28, 2012	12.70	12.74	12.44	12.74
3212	NASDAQ	FLIC	Wed, Jun 27, 2012	12.74	12.82	12.63	12.82
3211	NASDAQ	FLIC	Tue, Jun 26, 2012	12.53	12.81	12.48	12.73
3210	NASDAQ	FLIC	Mon, Jun 25, 2012	12.62	12.80	12.50	12.55
3209	NASDAQ	FLIC	Fri, Jun 22, 2012	12.42	12.87	12.38	12.80
3208	NASDAQ	FLIC	Thu, Jun 21, 2012	12.28	12.44	12.20	12.37
3207	NASDAQ	FLIC	Wed, Jun 20, 2012	12.20	12.42	12.15	12.38
3206	NASDAQ	FLIC	Tue, Jun 19, 2012	12.12	12.42	12.06	12.39
3205	NASDAQ	FLIC	Mon, Jun 18, 2012	11.99	12.20	11.91	12.13
3204	NASDAQ	FLIC	Fri, Jun 15, 2012	11.89	12.21	11.89	12.00
3203	NASDAQ	FLIC	Thu, Jun 14, 2012	11.84	12.00	11.84	11.95
3202	NASDAQ	FLIC	Wed, Jun 13, 2012	11.84	12.00	11.80	11.82
3201	NASDAQ	FLIC	Tue, Jun 12, 2012	11.89	11.93	11.78	11.88
3200	NASDAQ	FLIC	Mon, Jun 11, 2012	12.12	12.12	11.84	11.85
3199	NASDAQ	FLIC	Fri, Jun 8, 2012	11.91	12.14	11.91	12.06
3198	NASDAQ	FLIC	Thu, Jun 7, 2012	12.10	12.10	11.88	11.97
3197	NASDAQ	FLIC	Wed, Jun 6, 2012	11.91	12.12	11.80	11.97
3196	NASDAQ	FLIC	Tue, Jun 5, 2012	11.85	11.96	11.69	11.88
3195	NASDAQ	FLIC	Mon, Jun 4, 2012	11.80	11.82	11.71	11.80
3194	NASDAQ	FLIC	Fri, Jun 1, 2012	11.84	11.95	11.68	11.69
3193	NASDAQ	FLIC	Thu, May 31, 2012	11.91	12.08	11.86	11.98
3192	NASDAQ	FLIC	Wed, May 30, 2012	12.00	12.06	11.91	11.94
3191	NASDAQ	FLIC	Tue, May 29, 2012	12.17	12.19	12.02	12.08
3190	NASDAQ	FLIC	Fri, May 25, 2012	12.17	12.20	12.11	12.12
3189	NASDAQ	FLIC	Thu, May 24, 2012	12.18	12.18	12.04	12.17
3188	NASDAQ	FLIC	Wed, May 23, 2012	12.07	12.17	11.92	12.13
3187	NASDAQ	FLIC	Tue, May 22, 2012	12.16	12.20	12.01	12.11
3186	NASDAQ	FLIC	Mon, May 21, 2012	12.09	12.20	12.07	12.16
3185	NASDAQ	FLIC	Fri, May 18, 2012	12.01	12.20	12.01	12.07
3184	NASDAQ	FLIC	Thu, May 17, 2012	12.10	12.18	12.02	12.08
3183	NASDAQ	FLIC	Wed, May 16, 2012	12.19	12.24	12.01	12.10
3182	NASDAQ	FLIC	Tue, May 15, 2012	12.13	12.22	12.02	12.04
3181	NASDAQ	FLIC	Mon, May 14, 2012	11.97	12.28	11.97	12.08
3180	NASDAQ	FLIC	Fri, May 11, 2012	12.05	12.14	12.05	12.10
3179	NASDAQ	FLIC	Thu, May 10, 2012	12.22	12.40	12.11	12.15
3178	NASDAQ	FLIC	Wed, May 9, 2012	12.20	12.27	12.12	12.15
3177	NASDAQ	FLIC	Tue, May 8, 2012	12.11	12.48	12.11	12.25
3176	NASDAQ	FLIC	Mon, May 7, 2012	12.00	12.16	12.00	12.16
3175	NASDAQ	FLIC	Fri, May 4, 2012	12.13	12.15	12.00	12.04
3174	NASDAQ	FLIC	Thu, May 3, 2012	12.09	12.20	12.00	12.14
3173	NASDAQ	FLIC	Wed, May 2, 2012	12.01	12.21	11.94	12.16
3172	NASDAQ	FLIC	Tue, May 1, 2012	12.19	12.20	12.08	12.11
3171	NASDAQ	FLIC	Mon, Apr 30, 2012	12.30	12.30	12.19	12.24
3170	NASDAQ	FLIC	Fri, Apr 27, 2012	12.22	12.33	12.16	12.24
3169	NASDAQ	FLIC	Thu, Apr 26, 2012	12.23	12.33	12.23	12.31
3168	NASDAQ	FLIC	Wed, Apr 25, 2012	12.28	12.32	12.12	12.31
3167	NASDAQ	FLIC	Tue, Apr 24, 2012	12.00	12.18	12.00	12.18
3166	NASDAQ	FLIC	Mon, Apr 23, 2012	12.00	12.11	11.98	12.05
3165	NASDAQ	FLIC	Fri, Apr 20, 2012	12.28	12.31	12.05	12.19
3164	NASDAQ	FLIC	Thu, Apr 19, 2012	11.96	12.07	11.93	12.04
3163	NASDAQ	FLIC	Wed, Apr 18, 2012	12.04	12.20	11.96	12.02
3162	NASDAQ	FLIC	Tue, Apr 17, 2012	12.13	12.21	12.04	12.12
3161	NASDAQ	FLIC	Mon, Apr 16, 2012	11.93	12.13	11.93	12.12
3160	NASDAQ	FLIC	Fri, Apr 13, 2012	12.08	12.11	11.84	11.90
3159	NASDAQ	FLIC	Thu, Apr 12, 2012	11.96	12.13	11.96	12.12
3158	NASDAQ	FLIC	Wed, Apr 11, 2012	11.92	12.00	11.86	12.00
3157	NASDAQ	FLIC	Tue, Apr 10, 2012	11.85	11.87	11.76	11.80
3156	NASDAQ	FLIC	Mon, Apr 9, 2012	11.78	11.84	11.73	11.84
3155	NASDAQ	FLIC	Thu, Apr 5, 2012	11.82	11.91	11.82	11.90
3154	NASDAQ	FLIC	Wed, Apr 4, 2012	11.80	11.95	11.80	11.89
3153	NASDAQ	FLIC	Tue, Apr 3, 2012	11.94	11.97	11.80	11.92
3152	NASDAQ	FLIC	Mon, Apr 2, 2012	11.78	11.96	11.78	11.93
3151	NASDAQ	FLIC	Fri, Mar 30, 2012	12.07	12.07	11.78	11.78
3150	NASDAQ	FLIC	Thu, Mar 29, 2012	11.91	12.05	11.83	11.96
3149	NASDAQ	FLIC	Wed, Mar 28, 2012	11.82	12.01	11.80	11.96
3148	NASDAQ	FLIC	Tue, Mar 27, 2012	12.00	12.00	11.84	11.92
3147	NASDAQ	FLIC	Mon, Mar 26, 2012	12.07	12.08	11.95	12.03
3146	NASDAQ	FLIC	Fri, Mar 23, 2012	11.80	12.05	11.78	12.00
3145	NASDAQ	FLIC	Thu, Mar 22, 2012	11.73	11.83	11.69	11.83
3144	NASDAQ	FLIC	Wed, Mar 21, 2012	11.79	11.87	11.70	11.77
3143	NASDAQ	FLIC	Tue, Mar 20, 2012	11.84	11.91	11.74	11.79
3142	NASDAQ	FLIC	Mon, Mar 19, 2012	11.77	12.00	11.77	11.95
3141	NASDAQ	FLIC	Fri, Mar 16, 2012	11.89	11.89	11.70	11.77
3140	NASDAQ	FLIC	Thu, Mar 15, 2012	11.76	11.89	11.76	11.88
3139	NASDAQ	FLIC	Wed, Mar 14, 2012	11.88	11.89	11.81	11.81
3138	NASDAQ	FLIC	Tue, Mar 13, 2012	11.78	11.89	11.60	11.84
3137	NASDAQ	FLIC	Mon, Mar 12, 2012	11.66	11.71	11.61	11.65
3136	NASDAQ	FLIC	Fri, Mar 9, 2012	11.41	11.73	11.41	11.64
3135	NASDAQ	FLIC	Thu, Mar 8, 2012	11.37	11.44	11.28	11.44
3134	NASDAQ	FLIC	Wed, Mar 7, 2012	11.25	11.34	11.16	11.34
3133	NASDAQ	FLIC	Tue, Mar 6, 2012	11.22	11.31	11.16	11.17
3132	NASDAQ	FLIC	Mon, Mar 5, 2012	11.23	11.36	11.23	11.34
3131	NASDAQ	FLIC	Fri, Mar 2, 2012	11.42	11.51	11.22	11.23
3130	NASDAQ	FLIC	Thu, Mar 1, 2012	11.56	11.56	11.42	11.42
3129	NASDAQ	FLIC	Wed, Feb 29, 2012	11.68	11.71	11.49	11.53
3128	NASDAQ	FLIC	Tue, Feb 28, 2012	11.67	11.73	11.60	11.72
3127	NASDAQ	FLIC	Mon, Feb 27, 2012	11.81	11.98	11.70	11.77
3126	NASDAQ	FLIC	Fri, Feb 24, 2012	12.00	12.00	11.80	11.84
3125	NASDAQ	FLIC	Thu, Feb 23, 2012	12.00	12.00	11.76	11.99
3124	NASDAQ	FLIC	Wed, Feb 22, 2012	11.88	11.98	11.69	11.72
3123	NASDAQ	FLIC	Tue, Feb 21, 2012	11.85	12.00	11.85	11.93
3122	NASDAQ	FLIC	Fri, Feb 17, 2012	11.84	11.88	11.72	11.78
3121	NASDAQ	FLIC	Thu, Feb 16, 2012	11.88	11.96	11.80	11.80
3120	NASDAQ	FLIC	Wed, Feb 15, 2012	11.83	11.85	11.60	11.65
3119	NASDAQ	FLIC	Tue, Feb 14, 2012	11.80	11.96	11.80	11.83
3118	NASDAQ	FLIC	Mon, Feb 13, 2012	11.94	11.94	11.76	11.84
3117	NASDAQ	FLIC	Fri, Feb 10, 2012	11.83	11.92	11.78	11.78
3116	NASDAQ	FLIC	Thu, Feb 9, 2012	12.07	12.07	11.88	11.93
3115	NASDAQ	FLIC	Wed, Feb 8, 2012	12.11	12.15	11.99	12.08
3114	NASDAQ	FLIC	Tue, Feb 7, 2012	12.09	12.15	11.97	12.05
3113	NASDAQ	FLIC	Mon, Feb 6, 2012	12.33	12.33	12.09	12.09
3112	NASDAQ	FLIC	Fri, Feb 3, 2012	12.27	12.56	12.05	12.42
3111	NASDAQ	FLIC	Thu, Feb 2, 2012	11.92	12.16	11.92	12.11
3110	NASDAQ	FLIC	Wed, Feb 1, 2012	11.95	12.06	11.89	12.03
3109	NASDAQ	FLIC	Tue, Jan 31, 2012	12.02	12.15	11.80	11.82
3108	NASDAQ	FLIC	Mon, Jan 30, 2012	12.38	12.38	12.01	12.13
3107	NASDAQ	FLIC	Fri, Jan 27, 2012	12.08	12.44	11.87	12.44
3106	NASDAQ	FLIC	Thu, Jan 26, 2012	12.17	12.27	11.99	12.22
3105	NASDAQ	FLIC	Wed, Jan 25, 2012	11.98	12.16	11.93	12.07
3104	NASDAQ	FLIC	Tue, Jan 24, 2012	11.84	12.05	11.72	11.99
3103	NASDAQ	FLIC	Mon, Jan 23, 2012	11.85	11.97	11.85	11.96
3102	NASDAQ	FLIC	Fri, Jan 20, 2012	11.72	11.84	11.72	11.84
3101	NASDAQ	FLIC	Thu, Jan 19, 2012	11.86	11.89	11.72	11.76
3100	NASDAQ	FLIC	Wed, Jan 18, 2012	11.70	11.78	11.70	11.78
3099	NASDAQ	FLIC	Tue, Jan 17, 2012	11.71	11.96	11.64	11.70
3098	NASDAQ	FLIC	Fri, Jan 13, 2012	11.67	11.76	11.60	11.63
3097	NASDAQ	FLIC	Thu, Jan 12, 2012	11.73	11.77	11.57	11.68
3096	NASDAQ	FLIC	Wed, Jan 11, 2012	11.52	11.78	11.39	11.71
3095	NASDAQ	FLIC	Tue, Jan 10, 2012	11.68	11.78	11.57	11.63
3094	NASDAQ	FLIC	Mon, Jan 9, 2012	11.74	11.78	11.57	11.57
3093	NASDAQ	FLIC	Fri, Jan 6, 2012	11.68	11.78	11.68	11.73
3092	NASDAQ	FLIC	Thu, Jan 5, 2012	11.50	11.77	11.50	11.73
3091	NASDAQ	FLIC	Wed, Jan 4, 2012	11.66	11.76	11.58	11.61
3090	NASDAQ	FLIC	Tue, Jan 3, 2012	11.97	11.97	11.68	11.76
3089	NASDAQ	FLIC	Fri, Dec 30, 2011	11.68	11.78	11.66	11.70
3088	NASDAQ	FLIC	Thu, Dec 29, 2011	11.54	11.78	11.54	11.73
3087	NASDAQ	FLIC	Wed, Dec 28, 2011	11.69	11.71	11.58	11.64
3086	NASDAQ	FLIC	Tue, Dec 27, 2011	11.91	11.91	11.75	11.76
3085	NASDAQ	FLIC	Fri, Dec 23, 2011	11.96	12.00	11.84	11.93
3084	NASDAQ	FLIC	Thu, Dec 22, 2011	11.89	12.00	11.80	11.95
3083	NASDAQ	FLIC	Wed, Dec 21, 2011	11.89	11.98	11.56	11.81
3082	NASDAQ	FLIC	Tue, Dec 20, 2011	11.59	12.04	11.59	11.98
3081	NASDAQ	FLIC	Mon, Dec 19, 2011	11.73	11.84	11.29	11.30
3080	NASDAQ	FLIC	Fri, Dec 16, 2011	11.92	11.92	11.47	11.58
3079	NASDAQ	FLIC	Thu, Dec 15, 2011	11.78	11.82	11.65	11.82
3078	NASDAQ	FLIC	Wed, Dec 14, 2011	11.21	11.81	11.13	11.74
3077	NASDAQ	FLIC	Tue, Dec 13, 2011	11.77	11.85	11.11	11.25
3076	NASDAQ	FLIC	Mon, Dec 12, 2011	11.75	11.84	11.39	11.55
3075	NASDAQ	FLIC	Fri, Dec 9, 2011	11.29	12.00	11.29	11.93
3074	NASDAQ	FLIC	Thu, Dec 8, 2011	11.92	11.92	11.16	11.17
3073	NASDAQ	FLIC	Wed, Dec 7, 2011	11.84	12.04	11.74	11.93
3072	NASDAQ	FLIC	Tue, Dec 6, 2011	12.06	12.06	11.84	11.99
3071	NASDAQ	FLIC	Mon, Dec 5, 2011	11.80	12.04	11.58	12.04
3070	NASDAQ	FLIC	Fri, Dec 2, 2011	11.68	11.78	11.56	11.77
3069	NASDAQ	FLIC	Thu, Dec 1, 2011	11.44	11.79	11.18	11.49
3068	NASDAQ	FLIC	Wed, Nov 30, 2011	11.00	11.56	10.74	11.53
3067	NASDAQ	FLIC	Tue, Nov 29, 2011	10.72	10.77	10.56	10.62
3066	NASDAQ	FLIC	Mon, Nov 28, 2011	10.84	10.88	10.67	10.79
3065	NASDAQ	FLIC	Fri, Nov 25, 2011	10.55	10.97	10.55	10.58
3064	NASDAQ	FLIC	Wed, Nov 23, 2011	11.19	11.26	10.54	10.55
3063	NASDAQ	FLIC	Tue, Nov 22, 2011	11.84	11.84	11.12	11.17
3062	NASDAQ	FLIC	Mon, Nov 21, 2011	11.67	11.87	11.36	11.37
3061	NASDAQ	FLIC	Fri, Nov 18, 2011	11.63	11.85	11.54	11.77
3060	NASDAQ	FLIC	Thu, Nov 17, 2011	11.56	11.77	11.56	11.64
3059	NASDAQ	FLIC	Wed, Nov 16, 2011	11.71	11.86	11.52	11.61
3058	NASDAQ	FLIC	Tue, Nov 15, 2011	11.49	11.78	11.20	11.77
3057	NASDAQ	FLIC	Mon, Nov 14, 2011	11.75	11.76	11.35	11.41
3056	NASDAQ	FLIC	Fri, Nov 11, 2011	11.47	11.80	11.42	11.80
3055	NASDAQ	FLIC	Thu, Nov 10, 2011	11.44	11.51	11.31	11.47
3054	NASDAQ	FLIC	Wed, Nov 9, 2011	11.23	11.50	11.18	11.25
3053	NASDAQ	FLIC	Tue, Nov 8, 2011	11.28	11.53	11.16	11.49
3052	NASDAQ	FLIC	Mon, Nov 7, 2011	11.15	11.31	10.89	11.20
3051	NASDAQ	FLIC	Fri, Nov 4, 2011	11.25	11.31	11.12	11.24
3050	NASDAQ	FLIC	Thu, Nov 3, 2011	11.02	11.34	10.72	11.34
3049	NASDAQ	FLIC	Wed, Nov 2, 2011	10.83	11.12	10.50	10.88
3048	NASDAQ	FLIC	Tue, Nov 1, 2011	10.70	11.42	10.69	10.70
3047	NASDAQ	FLIC	Mon, Oct 31, 2011	12.14	12.18	11.36	11.36
3046	NASDAQ	FLIC	Fri, Oct 28, 2011	12.09	12.42	12.00	12.24
3045	NASDAQ	FLIC	Thu, Oct 27, 2011	11.56	12.20	11.39	12.18
3044	NASDAQ	FLIC	Wed, Oct 26, 2011	11.04	11.28	10.81	11.24
3043	NASDAQ	FLIC	Tue, Oct 25, 2011	11.16	11.16	10.89	10.93
3042	NASDAQ	FLIC	Mon, Oct 24, 2011	10.95	11.31	10.88	11.29
3041	NASDAQ	FLIC	Fri, Oct 21, 2011	10.71	10.90	10.62	10.84
3040	NASDAQ	FLIC	Thu, Oct 20, 2011	10.60	10.63	10.29	10.48
3039	NASDAQ	FLIC	Wed, Oct 19, 2011	10.88	10.89	10.46	10.51
3038	NASDAQ	FLIC	Tue, Oct 18, 2011	11.00	11.00	10.69	10.89
3037	NASDAQ	FLIC	Mon, Oct 17, 2011	11.22	11.22	10.82	10.83
3036	NASDAQ	FLIC	Fri, Oct 14, 2011	11.27	11.37	11.10	11.37
3035	NASDAQ	FLIC	Thu, Oct 13, 2011	10.96	11.26	10.88	11.19
3034	NASDAQ	FLIC	Wed, Oct 12, 2011	10.79	11.09	10.70	11.09
3033	NASDAQ	FLIC	Tue, Oct 11, 2011	10.61	10.82	10.58	10.79
3032	NASDAQ	FLIC	Mon, Oct 10, 2011	10.40	10.68	10.24	10.68
3031	NASDAQ	FLIC	Fri, Oct 7, 2011	10.61	10.61	10.28	10.40
3030	NASDAQ	FLIC	Thu, Oct 6, 2011	10.63	10.65	10.47	10.64
3029	NASDAQ	FLIC	Wed, Oct 5, 2011	10.62	10.75	10.31	10.72
3028	NASDAQ	FLIC	Tue, Oct 4, 2011	9.58	11.10	9.58	10.80
3027	NASDAQ	FLIC	Mon, Oct 3, 2011	9.98	10.15	9.68	9.68
3026	NASDAQ	FLIC	Fri, Sep 30, 2011	10.08	10.16	10.01	10.07
3025	NASDAQ	FLIC	Thu, Sep 29, 2011	10.02	10.16	9.93	10.16
3024	NASDAQ	FLIC	Wed, Sep 28, 2011	10.25	10.30	9.79	9.82
3023	NASDAQ	FLIC	Tue, Sep 27, 2011	10.20	10.29	9.96	10.14
3022	NASDAQ	FLIC	Mon, Sep 26, 2011	10.05	10.05	9.89	10.03
3021	NASDAQ	FLIC	Fri, Sep 23, 2011	9.88	10.09	9.80	9.90
3020	NASDAQ	FLIC	Thu, Sep 22, 2011	9.80	10.10	9.80	9.84
3019	NASDAQ	FLIC	Wed, Sep 21, 2011	10.47	10.48	9.92	9.95
3018	NASDAQ	FLIC	Tue, Sep 20, 2011	10.59	10.72	10.40	10.40
3017	NASDAQ	FLIC	Mon, Sep 19, 2011	10.76	10.76	10.46	10.50
3016	NASDAQ	FLIC	Fri, Sep 16, 2011	10.63	10.97	10.56	10.87
3015	NASDAQ	FLIC	Thu, Sep 15, 2011	10.63	10.73	10.43	10.57
3014	NASDAQ	FLIC	Wed, Sep 14, 2011	10.35	10.61	10.31	10.60
3013	NASDAQ	FLIC	Tue, Sep 13, 2011	10.26	10.35	10.23	10.32
3012	NASDAQ	FLIC	Mon, Sep 12, 2011	9.97	10.20	9.97	10.17
3011	NASDAQ	FLIC	Fri, Sep 9, 2011	10.21	10.27	9.98	10.05
3010	NASDAQ	FLIC	Thu, Sep 8, 2011	10.30	10.36	10.09	10.21
3009	NASDAQ	FLIC	Wed, Sep 7, 2011	10.16	10.53	10.14	10.39
3008	NASDAQ	FLIC	Tue, Sep 6, 2011	9.81	10.15	9.73	10.03
3007	NASDAQ	FLIC	Fri, Sep 2, 2011	10.13	10.27	9.91	10.02
3006	NASDAQ	FLIC	Thu, Sep 1, 2011	10.63	10.85	10.24	10.29
3005	NASDAQ	FLIC	Wed, Aug 31, 2011	10.78	10.78	10.43	10.58
3004	NASDAQ	FLIC	Tue, Aug 30, 2011	10.72	11.00	10.46	10.77
3003	NASDAQ	FLIC	Mon, Aug 29, 2011	10.43	10.80	10.43	10.80
3002	NASDAQ	FLIC	Fri, Aug 26, 2011	10.07	10.40	10.00	10.39
3001	NASDAQ	FLIC	Thu, Aug 25, 2011	10.37	10.38	10.09	10.09
3000	NASDAQ	FLIC	Wed, Aug 24, 2011	10.14	10.50	10.03	10.33
2999	NASDAQ	FLIC	Tue, Aug 23, 2011	9.89	10.35	9.89	10.20
2998	NASDAQ	FLIC	Mon, Aug 22, 2011	10.23	10.23	9.88	9.96
2997	NASDAQ	FLIC	Fri, Aug 19, 2011	10.26	10.44	10.00	10.00
2996	NASDAQ	FLIC	Thu, Aug 18, 2011	10.32	10.47	10.24	10.24
2995	NASDAQ	FLIC	Wed, Aug 17, 2011	10.69	10.69	10.46	10.57
2994	NASDAQ	FLIC	Tue, Aug 16, 2011	10.80	10.80	10.40	10.47
2993	NASDAQ	FLIC	Mon, Aug 15, 2011	10.98	11.08	10.80	10.85
2992	NASDAQ	FLIC	Fri, Aug 12, 2011	10.91	11.00	10.72	10.85
2991	NASDAQ	FLIC	Thu, Aug 11, 2011	10.63	11.11	10.63	10.88
2990	NASDAQ	FLIC	Wed, Aug 10, 2011	11.76	11.87	10.54	10.74
2989	NASDAQ	FLIC	Tue, Aug 9, 2011	11.55	12.27	10.96	11.97
2988	NASDAQ	FLIC	Mon, Aug 8, 2011	11.19	11.83	11.19	11.20
2987	NASDAQ	FLIC	Fri, Aug 5, 2011	11.40	11.97	11.24	11.36
2986	NASDAQ	FLIC	Thu, Aug 4, 2011	11.36	11.53	11.24	11.27
2985	NASDAQ	FLIC	Wed, Aug 3, 2011	11.68	11.68	11.23	11.53
2984	NASDAQ	FLIC	Tue, Aug 2, 2011	11.66	11.74	11.59	11.59
2983	NASDAQ	FLIC	Mon, Aug 1, 2011	11.94	11.94	11.79	11.84
2982	NASDAQ	FLIC	Fri, Jul 29, 2011	11.75	12.04	11.67	11.81
2981	NASDAQ	FLIC	Thu, Jul 28, 2011	11.81	11.99	11.78	11.89
2980	NASDAQ	FLIC	Wed, Jul 27, 2011	12.24	12.24	11.78	11.81
2979	NASDAQ	FLIC	Tue, Jul 26, 2011	12.23	12.40	12.22	12.23
2978	NASDAQ	FLIC	Mon, Jul 25, 2011	12.17	12.33	12.15	12.15
2977	NASDAQ	FLIC	Fri, Jul 22, 2011	12.31	12.38	12.14	12.26
2976	NASDAQ	FLIC	Thu, Jul 21, 2011	12.22	12.36	12.22	12.22
2975	NASDAQ	FLIC	Wed, Jul 20, 2011	12.51	12.51	12.24	12.28
2974	NASDAQ	FLIC	Tue, Jul 19, 2011	12.26	12.48	12.17	12.48
2973	NASDAQ	FLIC	Mon, Jul 18, 2011	12.36	12.44	12.19	12.22
2972	NASDAQ	FLIC	Fri, Jul 15, 2011	12.33	12.41	12.22	12.40
2971	NASDAQ	FLIC	Thu, Jul 14, 2011	12.42	12.44	12.31	12.31
2970	NASDAQ	FLIC	Wed, Jul 13, 2011	12.24	12.42	12.20	12.42
2969	NASDAQ	FLIC	Tue, Jul 12, 2011	12.20	12.45	12.11	12.18
2968	NASDAQ	FLIC	Mon, Jul 11, 2011	12.00	12.30	12.00	12.17
2967	NASDAQ	FLIC	Fri, Jul 8, 2011	12.32	12.40	11.96	12.08
2966	NASDAQ	FLIC	Thu, Jul 7, 2011	12.40	12.41	12.31	12.39
2965	NASDAQ	FLIC	Wed, Jul 6, 2011	12.30	12.37	12.29	12.32
2964	NASDAQ	FLIC	Tue, Jul 5, 2011	12.46	12.46	12.26	12.31
2963	NASDAQ	FLIC	Fri, Jul 1, 2011	12.31	12.48	12.31	12.46
2962	NASDAQ	FLIC	Thu, Jun 30, 2011	12.40	12.44	12.34	12.40
2961	NASDAQ	FLIC	Wed, Jun 29, 2011	12.43	12.44	12.35	12.40
2960	NASDAQ	FLIC	Tue, Jun 28, 2011	12.39	12.42	12.31	12.40
2959	NASDAQ	FLIC	Mon, Jun 27, 2011	12.05	12.44	12.05	12.42
2958	NASDAQ	FLIC	Fri, Jun 24, 2011	12.02	12.27	11.82	11.98
2957	NASDAQ	FLIC	Thu, Jun 23, 2011	12.09	12.28	12.00	12.28
2956	NASDAQ	FLIC	Wed, Jun 22, 2011	12.23	12.28	12.11	12.13
2955	NASDAQ	FLIC	Tue, Jun 21, 2011	12.13	12.32	11.95	12.28
2954	NASDAQ	FLIC	Mon, Jun 20, 2011	11.93	12.17	11.89	12.07
2953	NASDAQ	FLIC	Fri, Jun 17, 2011	12.03	12.25	11.84	11.95
2952	NASDAQ	FLIC	Thu, Jun 16, 2011	11.90	12.16	11.90	11.98
2951	NASDAQ	FLIC	Wed, Jun 15, 2011	11.93	12.05	11.80	11.88
2950	NASDAQ	FLIC	Tue, Jun 14, 2011	12.01	12.16	11.89	12.07
2949	NASDAQ	FLIC	Mon, Jun 13, 2011	12.29	12.29	11.96	11.96
2948	NASDAQ	FLIC	Fri, Jun 10, 2011	11.96	12.06	11.80	11.85
2947	NASDAQ	FLIC	Thu, Jun 9, 2011	12.03	12.07	11.88	11.96
2946	NASDAQ	FLIC	Wed, Jun 8, 2011	11.67	12.04	11.67	12.00
2945	NASDAQ	FLIC	Tue, Jun 7, 2011	11.54	11.80	11.45	11.71
2944	NASDAQ	FLIC	Mon, Jun 6, 2011	11.42	11.53	11.42	11.45
2943	NASDAQ	FLIC	Fri, Jun 3, 2011	11.59	12.01	11.44	11.44
2942	NASDAQ	FLIC	Thu, Jun 2, 2011	11.83	11.92	11.70	11.70
2941	NASDAQ	FLIC	Wed, Jun 1, 2011	11.97	12.04	11.78	11.80
2940	NASDAQ	FLIC	Tue, May 31, 2011	12.06	12.06	11.89	11.97
2939	NASDAQ	FLIC	Fri, May 27, 2011	12.05	12.20	11.98	12.13
2938	NASDAQ	FLIC	Thu, May 26, 2011	11.91	12.02	11.81	12.02
2937	NASDAQ	FLIC	Wed, May 25, 2011	11.77	11.84	11.76	11.82
2936	NASDAQ	FLIC	Tue, May 24, 2011	11.87	11.87	11.78	11.82
2935	NASDAQ	FLIC	Mon, May 23, 2011	11.83	11.83	11.74	11.80
2934	NASDAQ	FLIC	Fri, May 20, 2011	12.00	12.05	11.89	11.91
2933	NASDAQ	FLIC	Thu, May 19, 2011	12.04	12.13	12.04	12.05
2932	NASDAQ	FLIC	Wed, May 18, 2011	11.89	12.00	11.82	11.99
2931	NASDAQ	FLIC	Tue, May 17, 2011	11.84	11.88	11.73	11.84
2930	NASDAQ	FLIC	Mon, May 16, 2011	12.06	12.13	11.83	11.83
2929	NASDAQ	FLIC	Fri, May 13, 2011	12.19	12.20	12.09	12.09
2928	NASDAQ	FLIC	Thu, May 12, 2011	11.93	12.36	11.92	12.31
2927	NASDAQ	FLIC	Wed, May 11, 2011	12.20	12.20	11.92	11.93
2926	NASDAQ	FLIC	Tue, May 10, 2011	12.00	12.33	11.96	12.16
2925	NASDAQ	FLIC	Mon, May 9, 2011	12.00	12.09	11.85	11.99
2924	NASDAQ	FLIC	Fri, May 6, 2011	11.84	12.00	11.82	11.82
2923	NASDAQ	FLIC	Thu, May 5, 2011	11.82	11.92	11.78	11.79
2922	NASDAQ	FLIC	Wed, May 4, 2011	11.96	12.29	11.84	11.87
2921	NASDAQ	FLIC	Tue, May 3, 2011	12.09	12.13	11.92	11.97
2920	NASDAQ	FLIC	Mon, May 2, 2011	12.01	12.12	11.99	12.02
2919	NASDAQ	FLIC	Fri, Apr 29, 2011	11.63	12.14	11.60	12.02
2918	NASDAQ	FLIC	Thu, Apr 28, 2011	11.43	11.60	11.47	11.60
2917	NASDAQ	FLIC	Wed, Apr 27, 2011	11.54	11.61	11.45	11.48
2916	NASDAQ	FLIC	Tue, Apr 26, 2011	11.31	11.60	11.30	11.59
2915	NASDAQ	FLIC	Mon, Apr 25, 2011	11.29	11.34	11.27	11.33
2914	NASDAQ	FLIC	Thu, Apr 21, 2011	11.38	11.44	11.27	11.33
2913	NASDAQ	FLIC	Wed, Apr 20, 2011	11.35	11.46	11.31	11.40
2912	NASDAQ	FLIC	Tue, Apr 19, 2011	11.70	11.70	11.28	11.32
2911	NASDAQ	FLIC	Mon, Apr 18, 2011	11.86	11.90	11.49	11.65
2910	NASDAQ	FLIC	Fri, Apr 15, 2011	11.89	11.95	11.83	11.95
2909	NASDAQ	FLIC	Thu, Apr 14, 2011	11.92	11.96	11.78	11.93
2908	NASDAQ	FLIC	Wed, Apr 13, 2011	11.98	12.11	11.92	11.93
2907	NASDAQ	FLIC	Tue, Apr 12, 2011	11.97	12.10	11.95	11.95
2906	NASDAQ	FLIC	Mon, Apr 11, 2011	11.92	12.10	11.92	12.04
2905	NASDAQ	FLIC	Fri, Apr 8, 2011	12.26	12.26	11.93	11.93
2904	NASDAQ	FLIC	Thu, Apr 7, 2011	12.32	12.31	12.17	12.20
2903	NASDAQ	FLIC	Wed, Apr 6, 2011	12.24	12.34	12.15	12.34
2902	NASDAQ	FLIC	Tue, Apr 5, 2011	12.39	12.42	12.12	12.23
2901	NASDAQ	FLIC	Mon, Apr 4, 2011	12.38	12.40	12.31	12.40
2900	NASDAQ	FLIC	Fri, Apr 1, 2011	12.27	12.44	12.20	12.43
2899	NASDAQ	FLIC	Thu, Mar 31, 2011	12.31	12.33	11.89	12.33
2898	NASDAQ	FLIC	Wed, Mar 30, 2011	12.04	12.24	12.03	12.24
2897	NASDAQ	FLIC	Tue, Mar 29, 2011	11.99	12.04	11.93	12.04
2896	NASDAQ	FLIC	Mon, Mar 28, 2011	11.99	11.99	11.84	11.91
2895	NASDAQ	FLIC	Fri, Mar 25, 2011	11.76	11.92	11.75	11.84
2894	NASDAQ	FLIC	Thu, Mar 24, 2011	11.82	11.87	11.67	11.73
2893	NASDAQ	FLIC	Wed, Mar 23, 2011	11.84	11.88	11.80	11.81
2892	NASDAQ	FLIC	Tue, Mar 22, 2011	11.86	11.94	11.83	11.88
2891	NASDAQ	FLIC	Mon, Mar 21, 2011	11.81	11.91	11.68	11.91
2890	NASDAQ	FLIC	Fri, Mar 18, 2011	11.82	11.82	11.63	11.73
2889	NASDAQ	FLIC	Thu, Mar 17, 2011	11.84	11.88	11.64	11.69
2888	NASDAQ	FLIC	Wed, Mar 16, 2011	11.80	11.80	11.58	11.63
2887	NASDAQ	FLIC	Tue, Mar 15, 2011	11.58	11.85	11.58	11.81
2886	NASDAQ	FLIC	Mon, Mar 14, 2011	11.78	11.88	11.76	11.77
2885	NASDAQ	FLIC	Fri, Mar 11, 2011	11.76	11.97	11.70	11.86
2884	NASDAQ	FLIC	Thu, Mar 10, 2011	11.90	11.90	11.64	11.76
2883	NASDAQ	FLIC	Wed, Mar 9, 2011	11.92	11.93	11.82	11.91
2882	NASDAQ	FLIC	Tue, Mar 8, 2011	11.70	11.92	11.70	11.92
2881	NASDAQ	FLIC	Mon, Mar 7, 2011	11.74	11.84	11.60	11.72
2880	NASDAQ	FLIC	Fri, Mar 4, 2011	11.84	12.00	11.77	11.78
2879	NASDAQ	FLIC	Thu, Mar 3, 2011	11.92	11.93	11.73	11.84
2878	NASDAQ	FLIC	Wed, Mar 2, 2011	11.90	11.90	11.80	11.84
2877	NASDAQ	FLIC	Tue, Mar 1, 2011	12.00	12.00	11.83	11.91
2876	NASDAQ	FLIC	Mon, Feb 28, 2011	11.97	12.07	11.96	12.00
2875	NASDAQ	FLIC	Fri, Feb 25, 2011	11.93	12.02	11.83	11.99
2874	NASDAQ	FLIC	Thu, Feb 24, 2011	12.01	12.01	11.89	11.94
2873	NASDAQ	FLIC	Wed, Feb 23, 2011	12.11	12.17	12.00	12.00
2872	NASDAQ	FLIC	Tue, Feb 22, 2011	12.21	12.27	12.03	12.05
2871	NASDAQ	FLIC	Fri, Feb 18, 2011	12.24	12.32	12.20	12.32
2870	NASDAQ	FLIC	Thu, Feb 17, 2011	12.20	12.25	12.15	12.22
2869	NASDAQ	FLIC	Wed, Feb 16, 2011	12.18	12.22	12.12	12.20
2868	NASDAQ	FLIC	Tue, Feb 15, 2011	12.16	12.28	12.11	12.18
2867	NASDAQ	FLIC	Mon, Feb 14, 2011	12.33	12.35	12.21	12.27
2866	NASDAQ	FLIC	Fri, Feb 11, 2011	12.38	12.38	12.03	12.33
2865	NASDAQ	FLIC	Thu, Feb 10, 2011	12.31	12.31	12.23	12.31
2864	NASDAQ	FLIC	Wed, Feb 9, 2011	12.24	12.30	12.12	12.29
2863	NASDAQ	FLIC	Tue, Feb 8, 2011	12.24	12.35	12.24	12.35
2862	NASDAQ	FLIC	Mon, Feb 7, 2011	12.26	12.40	12.26	12.31
2861	NASDAQ	FLIC	Fri, Feb 4, 2011	12.33	12.34	12.23	12.29
2860	NASDAQ	FLIC	Thu, Feb 3, 2011	12.38	12.42	12.28	12.38
2859	NASDAQ	FLIC	Wed, Feb 2, 2011	12.35	12.46	12.33	12.34
2858	NASDAQ	FLIC	Tue, Feb 1, 2011	12.61	12.61	12.38	12.43
2857	NASDAQ	FLIC	Mon, Jan 31, 2011	12.68	12.68	12.45	12.61
2856	NASDAQ	FLIC	Fri, Jan 28, 2011	13.11	13.11	12.64	12.67
2855	NASDAQ	FLIC	Thu, Jan 27, 2011	13.08	13.09	13.02	13.08
2854	NASDAQ	FLIC	Wed, Jan 26, 2011	12.96	13.16	12.93	13.16
2853	NASDAQ	FLIC	Tue, Jan 25, 2011	12.35	12.96	12.33	12.90
2852	NASDAQ	FLIC	Mon, Jan 24, 2011	12.20	12.47	12.20	12.43
2851	NASDAQ	FLIC	Fri, Jan 21, 2011	12.33	12.40	12.20	12.24
2850	NASDAQ	FLIC	Thu, Jan 20, 2011	12.58	12.58	12.21	12.23
2849	NASDAQ	FLIC	Wed, Jan 19, 2011	12.96	12.96	12.48	12.60
2848	NASDAQ	FLIC	Tue, Jan 18, 2011	12.86	12.98	12.78	12.96
2847	NASDAQ	FLIC	Fri, Jan 14, 2011	12.53	12.88	12.53	12.84
2846	NASDAQ	FLIC	Thu, Jan 13, 2011	12.60	12.60	12.39	12.47
2845	NASDAQ	FLIC	Wed, Jan 12, 2011	12.44	12.55	12.41	12.55
2844	NASDAQ	FLIC	Tue, Jan 11, 2011	12.20	12.39	12.18	12.39
2843	NASDAQ	FLIC	Mon, Jan 10, 2011	12.57	12.58	12.08	12.14
2842	NASDAQ	FLIC	Fri, Jan 7, 2011	12.83	12.85	12.56	12.64
2841	NASDAQ	FLIC	Thu, Jan 6, 2011	12.82	12.84	12.69	12.78
2840	NASDAQ	FLIC	Wed, Jan 5, 2011	12.83	12.83	12.69	12.79
2839	NASDAQ	FLIC	Tue, Jan 4, 2011	12.90	12.90	12.72	12.72
2838	NASDAQ	FLIC	Mon, Jan 3, 2011	12.85	13.00	12.69	12.85
2837	NASDAQ	FLIC	Fri, Dec 31, 2010	12.87	12.87	12.78	12.78
2836	NASDAQ	FLIC	Thu, Dec 30, 2010	12.91	12.91	12.84	12.84
2835	NASDAQ	FLIC	Wed, Dec 29, 2010	12.87	12.97	12.65	12.85
2834	NASDAQ	FLIC	Tue, Dec 28, 2010	12.93	13.00	12.85	12.91
2833	NASDAQ	FLIC	Mon, Dec 27, 2010	12.72	12.99	12.72	12.98
2832	NASDAQ	FLIC	Thu, Dec 23, 2010	12.80	12.85	12.71	12.72
2831	NASDAQ	FLIC	Wed, Dec 22, 2010	12.65	12.78	12.37	12.78
2830	NASDAQ	FLIC	Tue, Dec 21, 2010	12.57	12.66	12.29	12.65
2829	NASDAQ	FLIC	Mon, Dec 20, 2010	12.52	12.62	12.39	12.55
2828	NASDAQ	FLIC	Fri, Dec 17, 2010	12.44	12.44	12.12	12.44
2827	NASDAQ	FLIC	Thu, Dec 16, 2010	12.64	12.64	12.18	12.44
2826	NASDAQ	FLIC	Wed, Dec 15, 2010	12.58	12.64	12.51	12.59
2825	NASDAQ	FLIC	Tue, Dec 14, 2010	12.50	12.60	12.40	12.55
2824	NASDAQ	FLIC	Mon, Dec 13, 2010	12.37	12.53	12.32	12.45
2823	NASDAQ	FLIC	Fri, Dec 10, 2010	12.67	12.67	11.97	12.39
2822	NASDAQ	FLIC	Thu, Dec 9, 2010	12.26	12.66	12.24	12.65
2821	NASDAQ	FLIC	Wed, Dec 8, 2010	12.11	12.22	12.03	12.17
2820	NASDAQ	FLIC	Tue, Dec 7, 2010	11.61	12.12	11.61	12.11
2819	NASDAQ	FLIC	Mon, Dec 6, 2010	11.70	11.70	11.60	11.68
2818	NASDAQ	FLIC	Fri, Dec 3, 2010	11.70	11.70	11.49	11.65
2817	NASDAQ	FLIC	Thu, Dec 2, 2010	11.60	11.74	11.42	11.61
2816	NASDAQ	FLIC	Wed, Dec 1, 2010	11.61	11.77	11.56	11.62
2815	NASDAQ	FLIC	Tue, Nov 30, 2010	11.38	11.54	11.38	11.46
2814	NASDAQ	FLIC	Mon, Nov 29, 2010	11.25	11.43	11.25	11.43
2813	NASDAQ	FLIC	Fri, Nov 26, 2010	11.33	11.34	11.28	11.28
2812	NASDAQ	FLIC	Wed, Nov 24, 2010	11.49	11.60	11.27	11.46
2811	NASDAQ	FLIC	Tue, Nov 23, 2010	11.43	11.48	11.39	11.42
2810	NASDAQ	FLIC	Mon, Nov 22, 2010	11.48	11.50	11.30	11.48
2809	NASDAQ	FLIC	Fri, Nov 19, 2010	11.51	11.51	11.43	11.48
2808	NASDAQ	FLIC	Thu, Nov 18, 2010	11.50	11.56	11.48	11.48
2807	NASDAQ	FLIC	Wed, Nov 17, 2010	11.42	11.47	11.32	11.43
2806	NASDAQ	FLIC	Tue, Nov 16, 2010	11.51	11.66	11.40	11.42
2805	NASDAQ	FLIC	Mon, Nov 15, 2010	11.71	11.89	11.56	11.61
2804	NASDAQ	FLIC	Fri, Nov 12, 2010	11.85	11.94	11.76	11.76
2803	NASDAQ	FLIC	Thu, Nov 11, 2010	11.72	11.97	11.67	11.93
2802	NASDAQ	FLIC	Wed, Nov 10, 2010	11.65	11.82	11.56	11.81
2801	NASDAQ	FLIC	Tue, Nov 9, 2010	11.67	11.75	11.51	11.61
2800	NASDAQ	FLIC	Mon, Nov 8, 2010	11.45	11.73	11.45	11.60
2799	NASDAQ	FLIC	Fri, Nov 5, 2010	11.48	11.56	11.16	11.56
2798	NASDAQ	FLIC	Thu, Nov 4, 2010	11.16	11.50	11.07	11.50
2797	NASDAQ	FLIC	Wed, Nov 3, 2010	11.09	11.13	11.08	11.11
2796	NASDAQ	FLIC	Tue, Nov 2, 2010	11.08	11.18	11.08	11.11
2795	NASDAQ	FLIC	Mon, Nov 1, 2010	11.11	11.16	10.91	11.02
2794	NASDAQ	FLIC	Fri, Oct 29, 2010	11.14	11.14	11.00	11.06
2793	NASDAQ	FLIC	Thu, Oct 28, 2010	11.11	11.11	11.07	11.07
2792	NASDAQ	FLIC	Wed, Oct 27, 2010	11.22	11.22	11.05	11.07
2791	NASDAQ	FLIC	Tue, Oct 26, 2010	11.22	11.27	11.18	11.22
2790	NASDAQ	FLIC	Mon, Oct 25, 2010	11.16	11.33	11.11	11.21
2789	NASDAQ	FLIC	Fri, Oct 22, 2010	11.14	11.17	11.11	11.16
2788	NASDAQ	FLIC	Thu, Oct 21, 2010	11.16	11.16	11.08	11.12
2787	NASDAQ	FLIC	Wed, Oct 20, 2010	11.09	11.17	11.07	11.12
2786	NASDAQ	FLIC	Tue, Oct 19, 2010	11.10	11.14	11.00	11.04
2785	NASDAQ	FLIC	Mon, Oct 18, 2010	11.16	11.17	11.13	11.17
2784	NASDAQ	FLIC	Fri, Oct 15, 2010	11.16	11.16	11.03	11.13
2783	NASDAQ	FLIC	Thu, Oct 14, 2010	11.06	11.15	11.00	11.11
2782	NASDAQ	FLIC	Wed, Oct 13, 2010	11.07	11.12	11.07	11.11
2781	NASDAQ	FLIC	Tue, Oct 12, 2010	10.99	11.06	10.94	11.06
2780	NASDAQ	FLIC	Mon, Oct 11, 2010	11.08	11.11	11.00	11.04
2779	NASDAQ	FLIC	Fri, Oct 8, 2010	11.02	11.11	11.01	11.11
2778	NASDAQ	FLIC	Thu, Oct 7, 2010	11.15	11.15	10.92	11.11
2777	NASDAQ	FLIC	Wed, Oct 6, 2010	11.13	11.13	11.07	11.08
2776	NASDAQ	FLIC	Tue, Oct 5, 2010	11.10	11.11	11.00	11.11
2775	NASDAQ	FLIC	Mon, Oct 4, 2010	11.09	11.09	10.96	11.02
2774	NASDAQ	FLIC	Fri, Oct 1, 2010	11.03	11.09	11.00	11.09
2773	NASDAQ	FLIC	Thu, Sep 30, 2010	11.11	11.15	11.04	11.10
2772	NASDAQ	FLIC	Wed, Sep 29, 2010	11.11	11.16	11.05	11.16
2771	NASDAQ	FLIC	Tue, Sep 28, 2010	11.11	11.19	11.05	11.11
2770	NASDAQ	FLIC	Mon, Sep 27, 2010	11.20	11.20	11.07	11.08
2769	NASDAQ	FLIC	Fri, Sep 24, 2010	11.09	11.20	11.04	11.20
2768	NASDAQ	FLIC	Thu, Sep 23, 2010	10.96	11.02	10.94	11.00
2767	NASDAQ	FLIC	Wed, Sep 22, 2010	10.91	11.11	10.87	11.02
2766	NASDAQ	FLIC	Tue, Sep 21, 2010	11.08	11.11	10.98	10.98
2765	NASDAQ	FLIC	Mon, Sep 20, 2010	10.97	11.10	10.91	11.09
2764	NASDAQ	FLIC	Fri, Sep 17, 2010	10.99	11.00	10.89	10.89
2763	NASDAQ	FLIC	Thu, Sep 16, 2010	10.93	11.03	10.87	10.88
2762	NASDAQ	FLIC	Wed, Sep 15, 2010	10.96	11.06	10.96	11.02
2761	NASDAQ	FLIC	Tue, Sep 14, 2010	11.01	11.04	10.93	10.96
2760	NASDAQ	FLIC	Mon, Sep 13, 2010	10.78	11.04	10.78	10.99
2759	NASDAQ	FLIC	Fri, Sep 10, 2010	10.78	10.90	10.78	10.82
2758	NASDAQ	FLIC	Thu, Sep 9, 2010	11.00	11.00	10.82	10.90
2757	NASDAQ	FLIC	Wed, Sep 8, 2010	10.84	10.93	10.84	10.93
2756	NASDAQ	FLIC	Tue, Sep 7, 2010	11.08	11.08	10.80	10.82
2755	NASDAQ	FLIC	Fri, Sep 3, 2010	11.07	11.18	10.97	11.10
2754	NASDAQ	FLIC	Thu, Sep 2, 2010	11.08	11.11	10.92	11.01
2753	NASDAQ	FLIC	Wed, Sep 1, 2010	11.00	11.06	10.89	11.06
2752	NASDAQ	FLIC	Tue, Aug 31, 2010	10.85	11.01	10.67	10.88
2751	NASDAQ	FLIC	Mon, Aug 30, 2010	10.80	10.97	10.79	10.82
2750	NASDAQ	FLIC	Fri, Aug 27, 2010	10.93	11.00	10.81	10.98
2749	NASDAQ	FLIC	Thu, Aug 26, 2010	10.89	11.00	10.81	10.87
2748	NASDAQ	FLIC	Wed, Aug 25, 2010	10.80	10.93	10.73	10.92
2747	NASDAQ	FLIC	Tue, Aug 24, 2010	10.90	11.03	10.84	10.84
2746	NASDAQ	FLIC	Mon, Aug 23, 2010	11.06	11.07	10.90	10.98
2745	NASDAQ	FLIC	Fri, Aug 20, 2010	11.01	11.06	11.00	11.06
2744	NASDAQ	FLIC	Thu, Aug 19, 2010	11.15	11.15	11.04	11.08
2743	NASDAQ	FLIC	Wed, Aug 18, 2010	11.31	11.36	11.12	11.23
2742	NASDAQ	FLIC	Tue, Aug 17, 2010	11.36	11.42	11.32	11.40
2741	NASDAQ	FLIC	Mon, Aug 16, 2010	11.20	11.46	11.08	11.31
2740	NASDAQ	FLIC	Fri, Aug 13, 2010	11.19	11.46	11.16	11.22
2739	NASDAQ	FLIC	Thu, Aug 12, 2010	11.16	11.24	11.13	11.24
2738	NASDAQ	FLIC	Wed, Aug 11, 2010	11.36	11.36	11.17	11.21
2737	NASDAQ	FLIC	Tue, Aug 10, 2010	11.56	11.67	11.47	11.48
2736	NASDAQ	FLIC	Mon, Aug 9, 2010	11.76	11.77	11.52	11.75
2735	NASDAQ	FLIC	Fri, Aug 6, 2010	11.49	11.75	11.43	11.75
2734	NASDAQ	FLIC	Thu, Aug 5, 2010	11.68	11.72	11.50	11.54
2733	NASDAQ	FLIC	Wed, Aug 4, 2010	11.70	11.93	11.57	11.92
2732	NASDAQ	FLIC	Tue, Aug 3, 2010	11.39	11.98	11.39	11.71
2731	NASDAQ	FLIC	Mon, Aug 2, 2010	11.51	11.73	11.28	11.56
2730	NASDAQ	FLIC	Fri, Jul 30, 2010	11.49	12.00	11.43	11.46
2729	NASDAQ	FLIC	Thu, Jul 29, 2010	12.00	12.00	11.64	11.68
2728	NASDAQ	FLIC	Wed, Jul 28, 2010	11.45	11.99	11.45	11.99
2727	NASDAQ	FLIC	Tue, Jul 27, 2010	11.37	11.77	11.37	11.62
2726	NASDAQ	FLIC	Mon, Jul 26, 2010	11.12	11.36	11.09	11.35
2725	NASDAQ	FLIC	Fri, Jul 23, 2010	11.01	11.22	10.93	11.12
2724	NASDAQ	FLIC	Thu, Jul 22, 2010	11.02	11.13	10.96	11.10
2723	NASDAQ	FLIC	Wed, Jul 21, 2010	11.16	11.22	10.88	10.88
2722	NASDAQ	FLIC	Tue, Jul 20, 2010	11.10	11.16	11.10	11.16
2721	NASDAQ	FLIC	Mon, Jul 19, 2010	11.16	11.17	11.09	11.17
2720	NASDAQ	FLIC	Fri, Jul 16, 2010	11.23	11.24	11.16	11.16
2719	NASDAQ	FLIC	Thu, Jul 15, 2010	11.08	11.25	11.08	11.22
2718	NASDAQ	FLIC	Wed, Jul 14, 2010	11.07	11.07	10.87	10.92
2717	NASDAQ	FLIC	Tue, Jul 13, 2010	11.41	11.41	10.87	11.07
2716	NASDAQ	FLIC	Mon, Jul 12, 2010	11.34	11.47	11.32	11.40
2715	NASDAQ	FLIC	Fri, Jul 9, 2010	11.53	11.53	11.12	11.33
2714	NASDAQ	FLIC	Thu, Jul 8, 2010	11.52	11.53	11.40	11.53
2713	NASDAQ	FLIC	Wed, Jul 7, 2010	11.24	11.50	11.24	11.50
2712	NASDAQ	FLIC	Tue, Jul 6, 2010	11.31	11.54	11.16	11.18
2711	NASDAQ	FLIC	Fri, Jul 2, 2010	11.48	11.48	11.31	11.31
2710	NASDAQ	FLIC	Thu, Jul 1, 2010	11.44	11.53	11.34	11.39
2709	NASDAQ	FLIC	Wed, Jun 30, 2010	11.64	11.68	11.43	11.43
2708	NASDAQ	FLIC	Tue, Jun 29, 2010	11.77	11.78	11.59	11.64
2707	NASDAQ	FLIC	Mon, Jun 28, 2010	11.60	11.93	11.54	11.88
2706	NASDAQ	FLIC	Fri, Jun 25, 2010	10.91	11.80	10.78	11.80
2705	NASDAQ	FLIC	Thu, Jun 24, 2010	10.73	10.89	10.73	10.84
2704	NASDAQ	FLIC	Wed, Jun 23, 2010	10.91	11.15	10.80	10.84
2703	NASDAQ	FLIC	Tue, Jun 22, 2010	11.00	11.27	10.91	10.91
2702	NASDAQ	FLIC	Mon, Jun 21, 2010	11.18	11.18	10.96	11.00
2701	NASDAQ	FLIC	Fri, Jun 18, 2010	11.17	11.25	11.07	11.16
2700	NASDAQ	FLIC	Thu, Jun 17, 2010	11.12	11.12	10.96	11.09
2699	NASDAQ	FLIC	Wed, Jun 16, 2010	11.12	11.17	10.89	10.93
2698	NASDAQ	FLIC	Tue, Jun 15, 2010	11.06	11.16	10.94	11.14
2697	NASDAQ	FLIC	Mon, Jun 14, 2010	11.01	11.12	10.96	11.06
2696	NASDAQ	FLIC	Fri, Jun 11, 2010	10.81	10.91	10.80	10.91
2695	NASDAQ	FLIC	Thu, Jun 10, 2010	10.76	10.89	10.74	10.84
2694	NASDAQ	FLIC	Wed, Jun 9, 2010	10.90	10.96	10.68	10.81
2693	NASDAQ	FLIC	Tue, Jun 8, 2010	10.81	10.99	10.77	10.89
2692	NASDAQ	FLIC	Mon, Jun 7, 2010	10.67	10.83	10.58	10.69
2691	NASDAQ	FLIC	Fri, Jun 4, 2010	10.86	10.86	10.52	10.52
2690	NASDAQ	FLIC	Thu, Jun 3, 2010	11.36	11.40	10.90	10.90
2689	NASDAQ	FLIC	Wed, Jun 2, 2010	11.11	11.33	10.91	11.11
2688	NASDAQ	FLIC	Tue, Jun 1, 2010	11.29	11.40	11.07	11.11
2687	NASDAQ	FLIC	Fri, May 28, 2010	11.36	11.49	11.27	11.27
2686	NASDAQ	FLIC	Thu, May 27, 2010	11.50	11.50	11.13	11.35
2685	NASDAQ	FLIC	Wed, May 26, 2010	11.25	11.54	11.11	11.31
2684	NASDAQ	FLIC	Tue, May 25, 2010	10.80	11.22	10.80	11.14
2683	NASDAQ	FLIC	Mon, May 24, 2010	11.34	11.34	10.91	10.96
2682	NASDAQ	FLIC	Fri, May 21, 2010	10.91	11.48	10.91	11.16
2681	NASDAQ	FLIC	Thu, May 20, 2010	11.37	11.59	10.89	10.96
2680	NASDAQ	FLIC	Wed, May 19, 2010	11.79	11.96	11.36	11.51
2679	NASDAQ	FLIC	Tue, May 18, 2010	12.22	12.22	11.76	11.77
2678	NASDAQ	FLIC	Mon, May 17, 2010	12.16	12.20	11.94	12.12
2677	NASDAQ	FLIC	Fri, May 14, 2010	12.30	12.30	11.97	12.10
2676	NASDAQ	FLIC	Thu, May 13, 2010	12.44	12.48	12.17	12.32
2675	NASDAQ	FLIC	Wed, May 12, 2010	11.87	12.44	11.74	12.42
2674	NASDAQ	FLIC	Tue, May 11, 2010	11.63	11.93	11.60	11.89
2673	NASDAQ	FLIC	Mon, May 10, 2010	11.22	11.65	11.16	11.62
2672	NASDAQ	FLIC	Fri, May 7, 2010	10.89	11.46	10.89	11.11
2671	NASDAQ	FLIC	Thu, May 6, 2010	11.12	11.22	10.91	10.91
2670	NASDAQ	FLIC	Wed, May 5, 2010	11.11	11.25	11.09	11.12
2669	NASDAQ	FLIC	Tue, May 4, 2010	11.40	11.40	11.07	11.11
2668	NASDAQ	FLIC	Mon, May 3, 2010	11.41	11.56	11.37	11.52
2667	NASDAQ	FLIC	Fri, Apr 30, 2010	11.24	11.49	11.23	11.44
2666	NASDAQ	FLIC	Thu, Apr 29, 2010	11.06	11.29	11.00	11.24
2665	NASDAQ	FLIC	Wed, Apr 28, 2010	11.13	11.33	11.11	11.17
2664	NASDAQ	FLIC	Tue, Apr 27, 2010	11.34	11.34	11.00	11.03
2663	NASDAQ	FLIC	Mon, Apr 26, 2010	11.43	11.45	11.22	11.41
2662	NASDAQ	FLIC	Fri, Apr 23, 2010	11.03	11.47	11.03	11.47
2661	NASDAQ	FLIC	Thu, Apr 22, 2010	11.15	11.23	11.14	11.23
2660	NASDAQ	FLIC	Wed, Apr 21, 2010	10.98	11.22	10.98	11.22
2659	NASDAQ	FLIC	Tue, Apr 20, 2010	10.93	11.08	10.93	11.08
2658	NASDAQ	FLIC	Mon, Apr 19, 2010	10.89	11.00	10.89	10.92
2657	NASDAQ	FLIC	Fri, Apr 16, 2010	11.06	11.06	10.81	10.96
2656	NASDAQ	FLIC	Thu, Apr 15, 2010	10.86	11.08	10.69	11.04
2655	NASDAQ	FLIC	Wed, Apr 14, 2010	10.54	10.84	10.54	10.82
2654	NASDAQ	FLIC	Tue, Apr 13, 2010	10.58	10.59	10.52	10.56
2653	NASDAQ	FLIC	Mon, Apr 12, 2010	10.55	10.58	10.50	10.50
2652	NASDAQ	FLIC	Fri, Apr 9, 2010	10.60	10.60	10.51	10.54
2651	NASDAQ	FLIC	Thu, Apr 8, 2010	10.68	10.78	10.51	10.54
2650	NASDAQ	FLIC	Wed, Apr 7, 2010	10.80	10.83	10.67	10.68
2649	NASDAQ	FLIC	Tue, Apr 6, 2010	10.83	10.84	10.72	10.80
2648	NASDAQ	FLIC	Mon, Apr 5, 2010	10.83	10.96	10.81	10.91
2647	NASDAQ	FLIC	Thu, Apr 1, 2010	10.71	10.76	10.64	10.76
2646	NASDAQ	FLIC	Wed, Mar 31, 2010	10.94	10.95	10.58	10.71
2645	NASDAQ	FLIC	Tue, Mar 30, 2010	10.95	11.11	10.92	10.96
2644	NASDAQ	FLIC	Mon, Mar 29, 2010	11.16	11.16	11.00	11.02
2643	NASDAQ	FLIC	Fri, Mar 26, 2010	11.33	11.45	11.09	11.09
2642	NASDAQ	FLIC	Thu, Mar 25, 2010	11.38	11.38	11.36	11.36
2641	NASDAQ	FLIC	Wed, Mar 24, 2010	11.49	11.49	11.14	11.39
2640	NASDAQ	FLIC	Tue, Mar 23, 2010	11.41	11.54	11.27	11.44
2639	NASDAQ	FLIC	Mon, Mar 22, 2010	11.16	11.37	11.11	11.36
2638	NASDAQ	FLIC	Fri, Mar 19, 2010	11.02	11.27	10.88	11.20
2637	NASDAQ	FLIC	Thu, Mar 18, 2010	10.95	11.14	10.88	10.95
2636	NASDAQ	FLIC	Wed, Mar 17, 2010	11.16	11.36	10.95	10.95
2635	NASDAQ	FLIC	Tue, Mar 16, 2010	11.41	11.41	11.00	11.10
2634	NASDAQ	FLIC	Mon, Mar 15, 2010	11.44	11.44	11.13	11.23
2633	NASDAQ	FLIC	Fri, Mar 12, 2010	11.15	11.42	11.15	11.36
2632	NASDAQ	FLIC	Thu, Mar 11, 2010	11.27	11.44	11.27	11.40
2631	NASDAQ	FLIC	Wed, Mar 10, 2010	11.17	11.33	11.17	11.33
2630	NASDAQ	FLIC	Tue, Mar 9, 2010	10.94	11.24	10.94	11.24
2629	NASDAQ	FLIC	Mon, Mar 8, 2010	11.04	11.27	11.00	11.26
2628	NASDAQ	FLIC	Fri, Mar 5, 2010	10.91	11.17	10.81	11.16
2627	NASDAQ	FLIC	Thu, Mar 4, 2010	10.99	11.00	10.71	10.92
2626	NASDAQ	FLIC	Wed, Mar 3, 2010	11.17	11.34	10.88	11.01
2625	NASDAQ	FLIC	Tue, Mar 2, 2010	11.02	11.20	10.98	11.17
2624	NASDAQ	FLIC	Mon, Mar 1, 2010	11.30	11.33	11.16	11.27
2623	NASDAQ	FLIC	Fri, Feb 26, 2010	11.06	11.22	11.02	11.17
2622	NASDAQ	FLIC	Thu, Feb 25, 2010	11.10	11.20	10.77	11.09
2621	NASDAQ	FLIC	Wed, Feb 24, 2010	10.88	11.22	10.88	11.15
2620	NASDAQ	FLIC	Tue, Feb 23, 2010	10.44	10.90	10.33	10.87
2619	NASDAQ	FLIC	Mon, Feb 22, 2010	10.37	10.46	10.18	10.45
2618	NASDAQ	FLIC	Fri, Feb 19, 2010	10.34	10.42	10.25	10.33
2617	NASDAQ	FLIC	Thu, Feb 18, 2010	10.43	10.49	10.12	10.31
2616	NASDAQ	FLIC	Wed, Feb 17, 2010	10.39	10.52	10.28	10.52
2615	NASDAQ	FLIC	Tue, Feb 16, 2010	10.26	10.37	9.98	10.37
2614	NASDAQ	FLIC	Fri, Feb 12, 2010	10.52	10.52	10.25	10.26
2613	NASDAQ	FLIC	Thu, Feb 11, 2010	10.28	10.64	10.24	10.59
2612	NASDAQ	FLIC	Wed, Feb 10, 2010	10.35	10.40	10.24	10.34
2611	NASDAQ	FLIC	Tue, Feb 9, 2010	10.45	10.45	10.27	10.33
2610	NASDAQ	FLIC	Mon, Feb 8, 2010	10.51	10.66	10.36	10.36
2609	NASDAQ	FLIC	Fri, Feb 5, 2010	10.50	10.64	10.49	10.58
2608	NASDAQ	FLIC	Thu, Feb 4, 2010	10.69	10.89	10.45	10.45
2607	NASDAQ	FLIC	Wed, Feb 3, 2010	10.78	10.85	10.62	10.69
2606	NASDAQ	FLIC	Tue, Feb 2, 2010	10.80	10.85	10.76	10.76
2605	NASDAQ	FLIC	Mon, Feb 1, 2010	10.88	11.06	10.78	10.81
2604	NASDAQ	FLIC	Fri, Jan 29, 2010	10.98	11.16	10.73	10.77
2603	NASDAQ	FLIC	Thu, Jan 28, 2010	10.94	11.32	10.89	10.91
2602	NASDAQ	FLIC	Wed, Jan 27, 2010	10.84	11.26	10.84	10.90
2601	NASDAQ	FLIC	Tue, Jan 26, 2010	10.96	11.36	10.80	10.84
2600	NASDAQ	FLIC	Mon, Jan 25, 2010	11.22	11.27	10.94	11.03
2599	NASDAQ	FLIC	Fri, Jan 22, 2010	10.90	11.37	10.90	11.14
2598	NASDAQ	FLIC	Thu, Jan 21, 2010	10.89	11.14	10.89	10.93
2597	NASDAQ	FLIC	Wed, Jan 20, 2010	11.05	11.30	10.90	11.12
2596	NASDAQ	FLIC	Tue, Jan 19, 2010	11.02	11.14	11.02	11.14
2595	NASDAQ	FLIC	Fri, Jan 15, 2010	10.94	11.12	10.89	11.06
2594	NASDAQ	FLIC	Thu, Jan 14, 2010	11.21	11.23	10.74	10.89
2593	NASDAQ	FLIC	Wed, Jan 13, 2010	11.32	11.32	11.11	11.11
2592	NASDAQ	FLIC	Tue, Jan 12, 2010	11.28	11.45	11.23	11.33
2591	NASDAQ	FLIC	Mon, Jan 11, 2010	11.01	11.38	10.70	11.29
2590	NASDAQ	FLIC	Fri, Jan 8, 2010	10.98	10.98	10.75	10.89
2589	NASDAQ	FLIC	Thu, Jan 7, 2010	10.97	11.22	10.68	10.96
2588	NASDAQ	FLIC	Wed, Jan 6, 2010	11.14	11.24	10.69	10.94
2587	NASDAQ	FLIC	Tue, Jan 5, 2010	11.27	11.27	11.08	11.13
2586	NASDAQ	FLIC	Mon, Jan 4, 2010	11.27	11.32	11.16	11.32
2585	NASDAQ	FLIC	Thu, Dec 31, 2009	11.24	11.26	11.00	11.22
2584	NASDAQ	FLIC	Wed, Dec 30, 2009	11.06	11.22	10.77	11.22
2583	NASDAQ	FLIC	Tue, Dec 29, 2009	11.21	11.21	11.06	11.18
2582	NASDAQ	FLIC	Mon, Dec 28, 2009	11.27	11.27	11.10	11.22
2581	NASDAQ	FLIC	Thu, Dec 24, 2009	11.15	11.28	11.15	11.27
2580	NASDAQ	FLIC	Wed, Dec 23, 2009	11.26	11.26	11.06	11.11
2579	NASDAQ	FLIC	Tue, Dec 22, 2009	11.22	11.29	11.20	11.20
2578	NASDAQ	FLIC	Mon, Dec 21, 2009	11.16	11.47	10.96	11.28
2577	NASDAQ	FLIC	Fri, Dec 18, 2009	11.17	11.18	11.00	11.17
2576	NASDAQ	FLIC	Thu, Dec 17, 2009	11.18	11.36	11.00	11.01
2575	NASDAQ	FLIC	Wed, Dec 16, 2009	11.23	11.42	11.00	11.18
2574	NASDAQ	FLIC	Tue, Dec 15, 2009	11.39	11.53	11.06	11.06
2573	NASDAQ	FLIC	Mon, Dec 14, 2009	11.60	11.77	11.26	11.36
2572	NASDAQ	FLIC	Fri, Dec 11, 2009	11.50	11.64	11.39	11.54
2571	NASDAQ	FLIC	Thu, Dec 10, 2009	11.31	11.73	11.07	11.53
2570	NASDAQ	FLIC	Wed, Dec 9, 2009	11.20	11.47	11.00	11.25
2569	NASDAQ	FLIC	Tue, Dec 8, 2009	11.31	11.40	10.99	11.18
2568	NASDAQ	FLIC	Mon, Dec 7, 2009	11.34	11.47	10.93	11.24
2567	NASDAQ	FLIC	Fri, Dec 4, 2009	11.54	11.54	10.84	11.22
2566	NASDAQ	FLIC	Thu, Dec 3, 2009	11.07	11.72	11.00	11.43
2565	NASDAQ	FLIC	Wed, Dec 2, 2009	10.98	11.08	10.93	11.08
2564	NASDAQ	FLIC	Tue, Dec 1, 2009	10.73	11.06	10.52	10.94
2563	NASDAQ	FLIC	Mon, Nov 30, 2009	10.25	10.69	10.25	10.69
2562	NASDAQ	FLIC	Fri, Nov 27, 2009	10.33	10.53	10.20	10.20
2561	NASDAQ	FLIC	Wed, Nov 25, 2009	10.83	10.88	10.40	10.46
2560	NASDAQ	FLIC	Tue, Nov 24, 2009	10.71	10.84	10.39	10.53
2559	NASDAQ	FLIC	Mon, Nov 23, 2009	10.64	10.85	10.56	10.75
2558	NASDAQ	FLIC	Fri, Nov 20, 2009	10.58	10.77	10.41	10.46
2557	NASDAQ	FLIC	Thu, Nov 19, 2009	10.58	10.89	10.42	10.55
2556	NASDAQ	FLIC	Wed, Nov 18, 2009	10.44	10.79	10.37	10.65
2555	NASDAQ	FLIC	Tue, Nov 17, 2009	10.57	10.90	10.18	10.36
2554	NASDAQ	FLIC	Mon, Nov 16, 2009	10.30	11.04	10.30	10.39
2553	NASDAQ	FLIC	Fri, Nov 13, 2009	10.56	10.69	10.17	10.24
2552	NASDAQ	FLIC	Thu, Nov 12, 2009	10.68	10.79	10.58	10.58
2551	NASDAQ	FLIC	Wed, Nov 11, 2009	11.02	11.02	10.61	10.72
2550	NASDAQ	FLIC	Tue, Nov 10, 2009	10.96	11.04	10.11	10.36
2549	NASDAQ	FLIC	Mon, Nov 9, 2009	11.08	11.12	10.75	10.97
2548	NASDAQ	FLIC	Fri, Nov 6, 2009	11.08	11.29	10.96	10.98
2547	NASDAQ	FLIC	Thu, Nov 5, 2009	10.72	11.40	10.71	11.06
2546	NASDAQ	FLIC	Wed, Nov 4, 2009	10.91	11.03	10.46	10.56
2545	NASDAQ	FLIC	Tue, Nov 3, 2009	10.68	11.00	10.67	10.86
2544	NASDAQ	FLIC	Mon, Nov 2, 2009	10.81	11.07	10.53	10.72
2543	NASDAQ	FLIC	Fri, Oct 30, 2009	11.19	11.19	10.67	10.74
2542	NASDAQ	FLIC	Thu, Oct 29, 2009	11.18	11.27	11.18	11.27
2541	NASDAQ	FLIC	Wed, Oct 28, 2009	11.38	11.38	11.15	11.16
2540	NASDAQ	FLIC	Tue, Oct 27, 2009	11.64	11.71	11.34	11.34
2539	NASDAQ	FLIC	Mon, Oct 26, 2009	11.59	11.77	11.37	11.43
2538	NASDAQ	FLIC	Fri, Oct 23, 2009	11.67	11.71	11.60	11.62
2537	NASDAQ	FLIC	Thu, Oct 22, 2009	11.72	11.80	11.64	11.78
2536	NASDAQ	FLIC	Wed, Oct 21, 2009	11.95	12.08	11.60	11.72
2535	NASDAQ	FLIC	Tue, Oct 20, 2009	12.12	12.22	11.88	11.95
2534	NASDAQ	FLIC	Mon, Oct 19, 2009	12.11	12.18	11.97	12.12
2533	NASDAQ	FLIC	Fri, Oct 16, 2009	12.02	12.27	11.63	11.97
2532	NASDAQ	FLIC	Thu, Oct 15, 2009	12.15	12.15	11.57	12.01
2531	NASDAQ	FLIC	Wed, Oct 14, 2009	12.36	12.40	12.02	12.22
2530	NASDAQ	FLIC	Tue, Oct 13, 2009	12.44	12.59	12.18	12.34
2529	NASDAQ	FLIC	Mon, Oct 12, 2009	12.32	12.67	12.15	12.40
2528	NASDAQ	FLIC	Fri, Oct 9, 2009	11.78	12.22	11.71	12.16
2527	NASDAQ	FLIC	Thu, Oct 8, 2009	12.09	12.09	11.65	11.70
2526	NASDAQ	FLIC	Wed, Oct 7, 2009	11.70	12.06	11.70	12.05
2525	NASDAQ	FLIC	Tue, Oct 6, 2009	11.78	11.79	11.53	11.79
2524	NASDAQ	FLIC	Mon, Oct 5, 2009	11.58	11.83	11.50	11.56
2523	NASDAQ	FLIC	Fri, Oct 2, 2009	11.94	12.08	11.51	11.51
2522	NASDAQ	FLIC	Thu, Oct 1, 2009	11.65	12.19	11.64	11.94
2521	NASDAQ	FLIC	Wed, Sep 30, 2009	11.91	11.91	11.59	11.82
2520	NASDAQ	FLIC	Tue, Sep 29, 2009	11.83	12.05	11.73	11.89
2519	NASDAQ	FLIC	Mon, Sep 28, 2009	11.67	12.22	11.65	11.83
2518	NASDAQ	FLIC	Fri, Sep 25, 2009	11.98	12.12	11.67	11.91
2517	NASDAQ	FLIC	Thu, Sep 24, 2009	11.87	12.15	11.82	11.92
2516	NASDAQ	FLIC	Wed, Sep 23, 2009	11.87	12.00	11.78	11.94
2515	NASDAQ	FLIC	Tue, Sep 22, 2009	11.66	12.11	11.61	11.80
2514	NASDAQ	FLIC	Mon, Sep 21, 2009	11.86	11.97	11.63	11.72
2513	NASDAQ	FLIC	Fri, Sep 18, 2009	12.05	12.05	11.56	11.81
2512	NASDAQ	FLIC	Thu, Sep 17, 2009	11.68	12.22	11.59	12.14
2511	NASDAQ	FLIC	Wed, Sep 16, 2009	12.00	12.00	11.58	11.84
2510	NASDAQ	FLIC	Tue, Sep 15, 2009	11.81	12.05	11.58	11.85
2509	NASDAQ	FLIC	Mon, Sep 14, 2009	11.77	11.94	11.60	11.85
2508	NASDAQ	FLIC	Fri, Sep 11, 2009	11.86	12.00	11.56	11.84
2507	NASDAQ	FLIC	Thu, Sep 10, 2009	11.53	12.20	11.35	12.16
2506	NASDAQ	FLIC	Wed, Sep 9, 2009	11.78	11.86	11.27	11.57
2505	NASDAQ	FLIC	Tue, Sep 8, 2009	12.37	12.56	11.73	11.79
2504	NASDAQ	FLIC	Fri, Sep 4, 2009	12.42	12.60	12.23	12.37
2503	NASDAQ	FLIC	Thu, Sep 3, 2009	12.38	12.68	12.36	12.45
2502	NASDAQ	FLIC	Wed, Sep 2, 2009	12.30	12.68	12.30	12.42
2501	NASDAQ	FLIC	Tue, Sep 1, 2009	12.74	12.74	12.31	12.31
2500	NASDAQ	FLIC	Mon, Aug 31, 2009	12.59	13.04	12.20	12.68
2499	NASDAQ	FLIC	Fri, Aug 28, 2009	13.01	13.09	12.55	12.59
2498	NASDAQ	FLIC	Thu, Aug 27, 2009	13.32	13.32	13.11	13.11
2497	NASDAQ	FLIC	Wed, Aug 26, 2009	13.22	13.33	12.95	13.33
2496	NASDAQ	FLIC	Tue, Aug 25, 2009	13.32	13.33	13.15	13.33
2495	NASDAQ	FLIC	Mon, Aug 24, 2009	13.32	13.33	13.11	13.33
2494	NASDAQ	FLIC	Fri, Aug 21, 2009	13.33	13.33	13.05	13.33
2493	NASDAQ	FLIC	Thu, Aug 20, 2009	13.28	13.32	13.05	13.32
2492	NASDAQ	FLIC	Wed, Aug 19, 2009	13.00	13.23	12.80	13.23
2491	NASDAQ	FLIC	Tue, Aug 18, 2009	12.46	13.03	12.46	13.00
2490	NASDAQ	FLIC	Mon, Aug 17, 2009	12.28	12.44	12.17	12.44
2489	NASDAQ	FLIC	Fri, Aug 14, 2009	12.44	12.44	12.30	12.40
2488	NASDAQ	FLIC	Thu, Aug 13, 2009	12.12	12.44	12.00	12.44
2487	NASDAQ	FLIC	Wed, Aug 12, 2009	12.08	12.11	11.98	12.03
2486	NASDAQ	FLIC	Tue, Aug 11, 2009	11.87	12.00	11.76	11.91
2485	NASDAQ	FLIC	Mon, Aug 10, 2009	11.86	11.97	11.80	11.85
2484	NASDAQ	FLIC	Fri, Aug 7, 2009	12.04	12.07	11.66	11.95
2483	NASDAQ	FLIC	Thu, Aug 6, 2009	11.97	12.00	11.85	11.91
2482	NASDAQ	FLIC	Wed, Aug 5, 2009	11.78	12.04	11.67	11.83
2481	NASDAQ	FLIC	Tue, Aug 4, 2009	11.85	12.00	11.80	11.89
2480	NASDAQ	FLIC	Mon, Aug 3, 2009	11.40	11.87	11.39	11.87
2479	NASDAQ	FLIC	Fri, Jul 31, 2009	11.64	11.84	11.39	11.39
2478	NASDAQ	FLIC	Thu, Jul 30, 2009	11.71	11.73	11.45	11.72
2477	NASDAQ	FLIC	Wed, Jul 29, 2009	11.72	11.80	11.57	11.69
2476	NASDAQ	FLIC	Tue, Jul 28, 2009	11.62	11.73	11.56	11.64
2475	NASDAQ	FLIC	Mon, Jul 27, 2009	11.39	11.73	11.39	11.61
2474	NASDAQ	FLIC	Fri, Jul 24, 2009	11.60	11.73	11.49	11.52
2473	NASDAQ	FLIC	Thu, Jul 23, 2009	11.55	11.73	11.47	11.55
2472	NASDAQ	FLIC	Wed, Jul 22, 2009	11.63	11.75	11.42	11.64
2471	NASDAQ	FLIC	Tue, Jul 21, 2009	11.62	11.84	11.56	11.63
2470	NASDAQ	FLIC	Mon, Jul 20, 2009	11.61	11.67	11.40	11.62
2469	NASDAQ	FLIC	Fri, Jul 17, 2009	11.46	11.64	11.34	11.61
2468	NASDAQ	FLIC	Thu, Jul 16, 2009	11.32	11.46	11.21	11.44
2467	NASDAQ	FLIC	Wed, Jul 15, 2009	11.08	11.38	10.82	11.21
2466	NASDAQ	FLIC	Tue, Jul 14, 2009	11.01	11.09	10.99	11.08
2465	NASDAQ	FLIC	Mon, Jul 13, 2009	10.81	11.07	10.81	11.04
2464	NASDAQ	FLIC	Fri, Jul 10, 2009	10.87	11.02	10.74	10.86
2463	NASDAQ	FLIC	Thu, Jul 9, 2009	10.91	10.99	10.70	10.86
2462	NASDAQ	FLIC	Wed, Jul 8, 2009	10.59	11.02	10.54	10.92
2461	NASDAQ	FLIC	Tue, Jul 7, 2009	10.49	11.02	10.22	10.53
2460	NASDAQ	FLIC	Mon, Jul 6, 2009	10.15	10.87	10.15	10.36
2459	NASDAQ	FLIC	Thu, Jul 2, 2009	10.54	10.54	9.89	10.18
2458	NASDAQ	FLIC	Wed, Jul 1, 2009	10.36	11.02	10.36	10.63
2457	NASDAQ	FLIC	Tue, Jun 30, 2009	10.16	10.53	10.11	10.28
2456	NASDAQ	FLIC	Mon, Jun 29, 2009	11.31	11.31	10.07	10.12
2455	NASDAQ	FLIC	Fri, Jun 26, 2009	11.07	11.67	10.78	11.43
2454	NASDAQ	FLIC	Thu, Jun 25, 2009	10.86	11.11	10.62	11.11
2453	NASDAQ	FLIC	Wed, Jun 24, 2009	10.94	10.95	10.60	10.86
2452	NASDAQ	FLIC	Tue, Jun 23, 2009	10.98	10.98	10.67	10.82
2451	NASDAQ	FLIC	Mon, Jun 22, 2009	11.09	11.09	10.68	11.00
2450	NASDAQ	FLIC	Fri, Jun 19, 2009	11.08	11.11	10.60	11.11
2449	NASDAQ	FLIC	Thu, Jun 18, 2009	10.71	11.11	10.69	11.11
2448	NASDAQ	FLIC	Wed, Jun 17, 2009	10.94	10.94	10.60	10.89
2447	NASDAQ	FLIC	Tue, Jun 16, 2009	10.88	10.88	10.61	10.88
2446	NASDAQ	FLIC	Mon, Jun 15, 2009	11.09	11.10	10.71	10.71
2445	NASDAQ	FLIC	Fri, Jun 12, 2009	11.09	11.11	10.91	11.11
2444	NASDAQ	FLIC	Thu, Jun 11, 2009	10.89	11.11	10.89	11.11
2443	NASDAQ	FLIC	Wed, Jun 10, 2009	11.00	11.00	10.85	10.88
2442	NASDAQ	FLIC	Tue, Jun 9, 2009	10.89	10.91	10.72	10.91
2441	NASDAQ	FLIC	Mon, Jun 8, 2009	10.77	11.01	10.66	10.86
2440	NASDAQ	FLIC	Fri, Jun 5, 2009	10.39	10.64	10.37	10.62
2439	NASDAQ	FLIC	Thu, Jun 4, 2009	10.18	10.64	9.93	10.64
2438	NASDAQ	FLIC	Wed, Jun 3, 2009	10.81	10.81	10.40	10.45
2437	NASDAQ	FLIC	Tue, Jun 2, 2009	10.98	11.05	10.97	11.00
2436	NASDAQ	FLIC	Mon, Jun 1, 2009	11.11	11.11	10.96	11.11
2435	NASDAQ	FLIC	Fri, May 29, 2009	11.04	11.11	10.57	11.11
2434	NASDAQ	FLIC	Thu, May 28, 2009	10.67	11.08	10.62	11.08
2433	NASDAQ	FLIC	Wed, May 27, 2009	10.83	10.89	10.57	10.82
2432	NASDAQ	FLIC	Tue, May 26, 2009	10.87	11.00	10.64	11.00
2431	NASDAQ	FLIC	Fri, May 22, 2009	10.78	10.78	10.70	10.78
2430	NASDAQ	FLIC	Thu, May 21, 2009	10.60	11.07	10.59	11.00
2429	NASDAQ	FLIC	Wed, May 20, 2009	10.61	10.64	10.52	10.64
2428	NASDAQ	FLIC	Tue, May 19, 2009	10.52	10.64	10.43	10.64
2427	NASDAQ	FLIC	Mon, May 18, 2009	10.44	10.67	10.22	10.67
2426	NASDAQ	FLIC	Fri, May 15, 2009	10.22	10.65	10.22	10.45
2425	NASDAQ	FLIC	Thu, May 14, 2009	10.08	10.22	10.05	10.22
2424	NASDAQ	FLIC	Wed, May 13, 2009	10.06	10.22	10.06	10.20
2423	NASDAQ	FLIC	Tue, May 12, 2009	10.00	10.22	9.95	10.20
2422	NASDAQ	FLIC	Mon, May 11, 2009	9.96	9.98	9.28	9.97
2421	NASDAQ	FLIC	Fri, May 8, 2009	9.82	9.93	9.68	9.93
2420	NASDAQ	FLIC	Thu, May 7, 2009	9.78	9.78	9.74	9.74
2419	NASDAQ	FLIC	Wed, May 6, 2009	9.48	9.78	9.48	9.78
2418	NASDAQ	FLIC	Tue, May 5, 2009	9.27	9.67	9.22	9.56
2417	NASDAQ	FLIC	Mon, May 4, 2009	9.16	9.27	9.16	9.27
2416	NASDAQ	FLIC	Fri, May 1, 2009	9.16	9.18	9.15	9.16
2415	NASDAQ	FLIC	Thu, Apr 30, 2009	9.20	9.20	9.08	9.20
2414	NASDAQ	FLIC	Wed, Apr 29, 2009	8.99	9.15	8.99	9.13
2413	NASDAQ	FLIC	Tue, Apr 28, 2009	9.11	9.11	9.11	9.11
2412	NASDAQ	FLIC	Mon, Apr 27, 2009	9.01	9.22	9.01	9.20
2411	NASDAQ	FLIC	Fri, Apr 24, 2009	9.18	9.18	9.18	9.18
2410	NASDAQ	FLIC	Thu, Apr 23, 2009	9.24	9.24	9.12	9.14
2409	NASDAQ	FLIC	Wed, Apr 22, 2009	9.23	9.33	9.23	9.24
2408	NASDAQ	FLIC	Tue, Apr 21, 2009	9.33	9.33	9.16	9.29
2407	NASDAQ	FLIC	Mon, Apr 20, 2009	9.60	9.68	9.32	9.36
2406	NASDAQ	FLIC	Fri, Apr 17, 2009	9.69	9.78	9.14	9.36
2405	NASDAQ	FLIC	Thu, Apr 16, 2009	9.71	9.71	9.38	9.38
2404	NASDAQ	FLIC	Wed, Apr 15, 2009	9.07	9.24	9.07	9.24
2403	NASDAQ	FLIC	Tue, Apr 14, 2009	9.22	9.62	9.02	9.20
2402	NASDAQ	FLIC	Mon, Apr 13, 2009	9.33	9.36	9.02	9.19
2401	NASDAQ	FLIC	Thu, Apr 9, 2009	9.11	9.33	9.11	9.33
2400	NASDAQ	FLIC	Wed, Apr 8, 2009	8.91	9.16	8.91	9.11
2399	NASDAQ	FLIC	Tue, Apr 7, 2009	9.00	9.13	9.00	9.13
2398	NASDAQ	FLIC	Mon, Apr 6, 2009	9.15	9.15	9.00	9.14
2397	NASDAQ	FLIC	Fri, Apr 3, 2009	9.15	9.33	9.07	9.16
2396	NASDAQ	FLIC	Thu, Apr 2, 2009	9.02	9.15	8.99	9.15
2395	NASDAQ	FLIC	Wed, Apr 1, 2009	9.11	9.16	8.78	8.80
2394	NASDAQ	FLIC	Tue, Mar 31, 2009	8.78	9.16	8.78	8.97
2393	NASDAQ	FLIC	Fri, Mar 27, 2009	9.16	9.16	8.91	9.16
2392	NASDAQ	FLIC	Thu, Mar 26, 2009	9.16	9.16	9.16	9.16
2391	NASDAQ	FLIC	Wed, Mar 25, 2009	8.98	9.16	8.95	9.16
2390	NASDAQ	FLIC	Mon, Mar 23, 2009	9.07	9.11	8.98	9.11
2389	NASDAQ	FLIC	Fri, Mar 20, 2009	9.07	9.07	8.98	9.07
2388	NASDAQ	FLIC	Tue, Mar 17, 2009	9.05	9.05	9.05	9.05
2387	NASDAQ	FLIC	Mon, Mar 16, 2009	8.79	8.89	8.79	8.89
2386	NASDAQ	FLIC	Fri, Mar 13, 2009	8.60	8.84	8.60	8.79
2385	NASDAQ	FLIC	Thu, Mar 12, 2009	8.84	8.84	8.84	8.84
2384	NASDAQ	FLIC	Wed, Mar 11, 2009	8.64	8.64	8.64	8.64
2383	NASDAQ	FLIC	Tue, Mar 10, 2009	8.88	8.88	8.88	8.88
2382	NASDAQ	FLIC	Mon, Mar 9, 2009	8.84	8.89	8.67	8.88
2381	NASDAQ	FLIC	Fri, Mar 6, 2009	8.90	8.91	8.84	8.84
2380	NASDAQ	FLIC	Thu, Mar 5, 2009	8.91	8.91	8.89	8.89
2379	NASDAQ	FLIC	Wed, Mar 4, 2009	9.11	9.11	9.11	9.11
2378	NASDAQ	FLIC	Tue, Mar 3, 2009	9.11	9.33	9.11	9.33
2377	NASDAQ	FLIC	Mon, Mar 2, 2009	9.11	9.24	9.02	9.24
2376	NASDAQ	FLIC	Fri, Feb 27, 2009	8.98	9.33	8.98	9.33
2375	NASDAQ	FLIC	Thu, Feb 26, 2009	8.98	8.98	8.98	8.98
2374	NASDAQ	FLIC	Wed, Feb 25, 2009	8.84	8.89	8.80	8.89
2373	NASDAQ	FLIC	Tue, Feb 24, 2009	8.91	8.94	8.89	8.89
2372	NASDAQ	FLIC	Mon, Feb 23, 2009	9.00	9.27	9.00	9.27
2371	NASDAQ	FLIC	Fri, Feb 20, 2009	8.90	9.16	8.90	9.13
2370	NASDAQ	FLIC	Thu, Feb 19, 2009	9.32	9.32	9.32	9.32
2369	NASDAQ	FLIC	Wed, Feb 18, 2009	9.74	9.74	9.74	9.74
2368	NASDAQ	FLIC	Tue, Feb 17, 2009	9.27	9.49	9.27	9.44
2367	NASDAQ	FLIC	Fri, Feb 13, 2009	9.76	9.76	9.76	9.76
2366	NASDAQ	FLIC	Thu, Feb 12, 2009	9.22	9.31	8.93	9.31
2365	NASDAQ	FLIC	Wed, Feb 11, 2009	9.23	9.40	9.23	9.36
2364	NASDAQ	FLIC	Tue, Feb 10, 2009	9.36	9.36	9.36	9.36
2363	NASDAQ	FLIC	Mon, Feb 9, 2009	9.46	9.46	9.44	9.44
2362	NASDAQ	FLIC	Fri, Feb 6, 2009	9.60	9.60	9.56	9.56
2361	NASDAQ	FLIC	Thu, Feb 5, 2009	9.60	9.60	9.58	9.58
2360	NASDAQ	FLIC	Wed, Feb 4, 2009	9.64	9.72	9.64	9.72
2359	NASDAQ	FLIC	Tue, Feb 3, 2009	9.78	9.78	9.58	9.76
2358	NASDAQ	FLIC	Mon, Feb 2, 2009	9.97	10.00	9.97	10.00
2357	NASDAQ	FLIC	Fri, Jan 30, 2009	9.79	9.79	9.58	9.58
2356	NASDAQ	FLIC	Thu, Jan 29, 2009	9.88	9.88	9.88	9.88
2355	NASDAQ	FLIC	Wed, Jan 28, 2009	9.78	9.88	9.78	9.81
2354	NASDAQ	FLIC	Tue, Jan 27, 2009	9.79	9.88	9.79	9.87
2353	NASDAQ	FLIC	Fri, Jan 23, 2009	9.55	10.03	9.35	9.40
2352	NASDAQ	FLIC	Thu, Jan 22, 2009	9.42	9.42	9.42	9.42
2351	NASDAQ	FLIC	Wed, Jan 21, 2009	10.04	10.04	9.58	10.03
2350	NASDAQ	FLIC	Tue, Jan 20, 2009	10.22	10.22	9.96	9.96
2349	NASDAQ	FLIC	Thu, Jan 15, 2009	9.98	9.98	9.98	9.98
2348	NASDAQ	FLIC	Tue, Jan 13, 2009	9.78	9.78	9.78	9.78
2347	NASDAQ	FLIC	Mon, Jan 12, 2009	10.47	10.47	9.80	9.82
2346	NASDAQ	FLIC	Fri, Jan 9, 2009	10.33	10.33	10.22	10.22
2345	NASDAQ	FLIC	Thu, Jan 8, 2009	10.25	10.26	10.24	10.26
2344	NASDAQ	FLIC	Wed, Jan 7, 2009	10.30	10.44	10.29	10.44
2343	NASDAQ	FLIC	Mon, Jan 5, 2009	10.33	10.56	10.23	10.45
2342	NASDAQ	FLIC	Wed, Dec 31, 2008	10.55	10.56	10.55	10.56
2341	NASDAQ	FLIC	Mon, Dec 29, 2008	10.33	10.33	10.33	10.33
2340	NASDAQ	FLIC	Fri, Dec 26, 2008	10.33	10.33	10.33	10.33
2339	NASDAQ	FLIC	Wed, Dec 24, 2008	10.13	10.50	10.13	10.22
2338	NASDAQ	FLIC	Mon, Dec 22, 2008	10.22	10.22	10.11	10.22
2337	NASDAQ	FLIC	Fri, Dec 19, 2008	10.55	10.56	10.23	10.23
2336	NASDAQ	FLIC	Wed, Dec 17, 2008	9.89	10.44	9.89	10.14
2335	NASDAQ	FLIC	Tue, Dec 16, 2008	9.89	10.20	9.89	9.91
2334	NASDAQ	FLIC	Fri, Dec 12, 2008	9.70	9.92	9.70	9.90
2333	NASDAQ	FLIC	Thu, Dec 11, 2008	9.78	10.21	9.78	10.21
2332	NASDAQ	FLIC	Wed, Dec 10, 2008	9.93	10.18	9.93	10.18
2331	NASDAQ	FLIC	Tue, Dec 9, 2008	9.67	9.67	9.67	9.67
2330	NASDAQ	FLIC	Thu, Dec 4, 2008	9.98	9.98	9.98	9.98
2329	NASDAQ	FLIC	Wed, Dec 3, 2008	9.96	9.96	9.73	9.73
2328	NASDAQ	FLIC	Tue, Dec 2, 2008	9.82	10.04	9.78	10.00
2327	NASDAQ	FLIC	Mon, Dec 1, 2008	9.73	9.74	9.63	9.65
2326	NASDAQ	FLIC	Fri, Nov 28, 2008	9.44	9.73	9.44	9.73
2325	NASDAQ	FLIC	Wed, Nov 26, 2008	9.47	9.73	9.44	9.44
2324	NASDAQ	FLIC	Tue, Nov 25, 2008	9.43	9.73	9.42	9.73
2323	NASDAQ	FLIC	Mon, Nov 24, 2008	9.12	9.50	9.12	9.44
2322	NASDAQ	FLIC	Fri, Nov 21, 2008	9.54	9.57	9.48	9.56
2321	NASDAQ	FLIC	Thu, Nov 20, 2008	9.44	9.45	9.43	9.44
2320	NASDAQ	FLIC	Wed, Nov 19, 2008	9.75	9.75	9.75	9.75
2319	NASDAQ	FLIC	Tue, Nov 18, 2008	9.44	9.60	9.44	9.60
2318	NASDAQ	FLIC	Mon, Nov 17, 2008	9.88	9.89	9.68	9.84
2317	NASDAQ	FLIC	Fri, Nov 14, 2008	9.72	9.78	9.39	9.39
2316	NASDAQ	FLIC	Thu, Nov 13, 2008	9.74	9.93	9.73	9.73
2315	NASDAQ	FLIC	Wed, Nov 12, 2008	9.77	9.77	9.59	9.59
2314	NASDAQ	FLIC	Tue, Nov 11, 2008	9.52	9.75	9.44	9.74
2313	NASDAQ	FLIC	Mon, Nov 10, 2008	9.33	9.52	9.11	9.52
2312	NASDAQ	FLIC	Fri, Nov 7, 2008	9.33	9.51	9.00	9.33
2311	NASDAQ	FLIC	Thu, Nov 6, 2008	9.05	9.44	9.05	9.44
2310	NASDAQ	FLIC	Wed, Nov 5, 2008	9.33	9.33	8.99	9.20
2309	NASDAQ	FLIC	Tue, Nov 4, 2008	9.29	9.29	9.29	9.29
2308	NASDAQ	FLIC	Mon, Nov 3, 2008	9.19	9.32	9.04	9.13
2307	NASDAQ	FLIC	Fri, Oct 31, 2008	9.28	9.32	9.00	9.32
2306	NASDAQ	FLIC	Thu, Oct 30, 2008	9.00	9.31	9.00	9.31
2305	NASDAQ	FLIC	Tue, Oct 28, 2008	9.28	9.32	8.89	8.89
2304	NASDAQ	FLIC	Mon, Oct 27, 2008	8.92	8.92	8.91	8.91
2303	NASDAQ	FLIC	Fri, Oct 24, 2008	8.91	8.91	8.91	8.91
2302	NASDAQ	FLIC	Wed, Oct 22, 2008	9.33	9.33	9.33	9.33
2301	NASDAQ	FLIC	Tue, Oct 21, 2008	9.37	9.37	9.11	9.32
2300	NASDAQ	FLIC	Mon, Oct 20, 2008	8.98	9.48	8.89	9.06
2299	NASDAQ	FLIC	Fri, Oct 17, 2008	9.53	9.53	9.12	9.12
2298	NASDAQ	FLIC	Thu, Oct 16, 2008	9.56	9.56	8.92	9.14
2297	NASDAQ	FLIC	Mon, Oct 13, 2008	9.76	9.76	9.73	9.73
2296	NASDAQ	FLIC	Fri, Oct 10, 2008	9.89	10.11	8.89	8.89
2295	NASDAQ	FLIC	Thu, Oct 9, 2008	9.43	9.44	8.92	8.96
2294	NASDAQ	FLIC	Wed, Oct 8, 2008	9.56	9.56	8.91	9.44
2293	NASDAQ	FLIC	Tue, Oct 7, 2008	10.07	10.09	9.59	9.59
2292	NASDAQ	FLIC	Mon, Oct 6, 2008	10.44	10.44	10.22	10.22
2291	NASDAQ	FLIC	Fri, Oct 3, 2008	10.81	10.81	10.44	10.46
2290	NASDAQ	FLIC	Thu, Oct 2, 2008	10.56	10.57	10.56	10.57
2289	NASDAQ	FLIC	Wed, Oct 1, 2008	10.47	10.87	10.45	10.58
2288	NASDAQ	FLIC	Tue, Sep 30, 2008	10.42	10.89	9.84	10.78
2287	NASDAQ	FLIC	Mon, Sep 29, 2008	10.22	10.40	9.51	9.51
2286	NASDAQ	FLIC	Fri, Sep 26, 2008	9.51	10.44	9.51	10.17
2285	NASDAQ	FLIC	Thu, Sep 25, 2008	9.34	10.44	9.34	10.16
2284	NASDAQ	FLIC	Wed, Sep 24, 2008	10.00	10.00	9.89	9.89
2283	NASDAQ	FLIC	Tue, Sep 23, 2008	9.76	9.78	9.64	9.78
2282	NASDAQ	FLIC	Mon, Sep 22, 2008	10.00	10.00	9.39	9.39
2281	NASDAQ	FLIC	Fri, Sep 19, 2008	10.20	10.35	9.93	9.93
2280	NASDAQ	FLIC	Thu, Sep 18, 2008	9.58	10.11	9.33	10.11
2279	NASDAQ	FLIC	Tue, Sep 16, 2008	9.39	9.93	9.39	9.93
2278	NASDAQ	FLIC	Mon, Sep 15, 2008	9.77	9.88	9.36	9.82
2277	NASDAQ	FLIC	Fri, Sep 12, 2008	9.75	9.78	9.75	9.78
2276	NASDAQ	FLIC	Thu, Sep 11, 2008	9.77	9.77	9.71	9.71
2275	NASDAQ	FLIC	Wed, Sep 10, 2008	9.82	9.82	9.56	9.65
2274	NASDAQ	FLIC	Fri, Sep 5, 2008	9.56	9.78	9.56	9.78
2273	NASDAQ	FLIC	Thu, Sep 4, 2008	9.83	9.83	9.76	9.78
2272	NASDAQ	FLIC	Wed, Sep 3, 2008	9.68	9.68	9.68	9.68
2271	NASDAQ	FLIC	Tue, Sep 2, 2008	10.09	10.11	9.87	9.89
2270	NASDAQ	FLIC	Fri, Aug 29, 2008	9.91	10.11	9.58	10.11
2269	NASDAQ	FLIC	Thu, Aug 28, 2008	9.66	9.89	9.56	9.67
2268	NASDAQ	FLIC	Wed, Aug 27, 2008	9.42	9.76	9.33	9.75
2267	NASDAQ	FLIC	Tue, Aug 26, 2008	9.59	9.78	9.42	9.42
2266	NASDAQ	FLIC	Mon, Aug 25, 2008	9.56	9.59	9.56	9.59
2265	NASDAQ	FLIC	Thu, Aug 21, 2008	9.30	9.62	9.20	9.32
2264	NASDAQ	FLIC	Wed, Aug 20, 2008	9.06	9.07	9.06	9.07
2263	NASDAQ	FLIC	Tue, Aug 19, 2008	9.06	9.06	9.06	9.06
2262	NASDAQ	FLIC	Thu, Aug 14, 2008	8.78	8.87	8.69	8.87
2261	NASDAQ	FLIC	Wed, Aug 13, 2008	8.78	8.89	8.78	8.89
2260	NASDAQ	FLIC	Mon, Aug 11, 2008	8.78	8.93	8.78	8.93
2259	NASDAQ	FLIC	Fri, Aug 8, 2008	8.67	8.93	8.67	8.93
2258	NASDAQ	FLIC	Thu, Aug 7, 2008	8.56	8.88	8.56	8.67
2257	NASDAQ	FLIC	Wed, Aug 6, 2008	8.56	8.56	8.56	8.56
2256	NASDAQ	FLIC	Mon, Aug 4, 2008	8.56	8.56	8.56	8.56
2255	NASDAQ	FLIC	Fri, Aug 1, 2008	8.58	8.58	8.58	8.58
2254	NASDAQ	FLIC	Thu, Jul 31, 2008	8.58	8.58	8.58	8.58
2253	NASDAQ	FLIC	Tue, Jul 29, 2008	8.54	8.54	8.54	8.54
2252	NASDAQ	FLIC	Thu, Jul 24, 2008	8.56	8.56	8.47	8.47
2251	NASDAQ	FLIC	Wed, Jul 23, 2008	8.44	8.56	8.44	8.56
2250	NASDAQ	FLIC	Tue, Jul 22, 2008	8.44	8.75	8.44	8.56
2249	NASDAQ	FLIC	Mon, Jul 21, 2008	8.33	8.33	8.33	8.33
2248	NASDAQ	FLIC	Fri, Jul 18, 2008	8.44	8.44	8.44	8.44
2247	NASDAQ	FLIC	Thu, Jul 17, 2008	8.47	8.47	8.24	8.33
2246	NASDAQ	FLIC	Wed, Jul 16, 2008	8.24	8.73	8.24	8.73
2245	NASDAQ	FLIC	Mon, Jul 14, 2008	8.57	8.57	8.44	8.55
2244	NASDAQ	FLIC	Fri, Jul 11, 2008	8.82	8.82	8.56	8.67
2243	NASDAQ	FLIC	Thu, Jul 10, 2008	8.67	8.67	8.58	8.67
2242	NASDAQ	FLIC	Wed, Jul 9, 2008	8.71	8.71	8.56	8.56
2241	NASDAQ	FLIC	Tue, Jul 8, 2008	8.76	8.76	8.57	8.70
2240	NASDAQ	FLIC	Mon, Jul 7, 2008	8.88	8.88	8.56	8.67
2239	NASDAQ	FLIC	Thu, Jul 3, 2008	8.67	8.88	8.67	8.88
2238	NASDAQ	FLIC	Wed, Jul 2, 2008	8.58	8.62	8.56	8.62
2237	NASDAQ	FLIC	Tue, Jul 1, 2008	8.56	8.66	8.56	8.56
2236	NASDAQ	FLIC	Mon, Jun 30, 2008	8.78	8.78	8.78	8.78
2235	NASDAQ	FLIC	Fri, Jun 27, 2008	8.67	8.67	8.47	8.61
2234	NASDAQ	FLIC	Thu, Jun 26, 2008	8.69	8.69	8.67	8.67
2233	NASDAQ	FLIC	Wed, Jun 25, 2008	8.95	8.95	8.78	8.78
2232	NASDAQ	FLIC	Tue, Jun 24, 2008	8.89	8.93	8.78	8.78
2231	NASDAQ	FLIC	Mon, Jun 23, 2008	8.89	8.89	8.89	8.89
2230	NASDAQ	FLIC	Fri, Jun 20, 2008	8.89	9.22	8.89	9.08
2229	NASDAQ	FLIC	Thu, Jun 19, 2008	8.89	8.89	8.89	8.89
2228	NASDAQ	FLIC	Wed, Jun 18, 2008	8.93	8.93	8.89	8.89
2227	NASDAQ	FLIC	Mon, Jun 16, 2008	8.92	8.92	8.92	8.92
2226	NASDAQ	FLIC	Fri, Jun 13, 2008	8.92	9.09	8.92	8.95
2225	NASDAQ	FLIC	Thu, Jun 12, 2008	8.94	8.94	8.92	8.94
2224	NASDAQ	FLIC	Wed, Jun 11, 2008	8.92	9.33	8.92	9.25
2223	NASDAQ	FLIC	Tue, Jun 10, 2008	8.91	8.99	8.91	8.93
2222	NASDAQ	FLIC	Mon, Jun 9, 2008	8.92	8.92	8.92	8.92
2221	NASDAQ	FLIC	Fri, Jun 6, 2008	9.32	9.32	9.32	9.32
2220	NASDAQ	FLIC	Wed, Jun 4, 2008	8.94	9.13	8.91	9.04
2219	NASDAQ	FLIC	Tue, Jun 3, 2008	9.04	9.13	9.04	9.13
2218	NASDAQ	FLIC	Mon, Jun 2, 2008	9.00	9.01	9.00	9.01
2217	NASDAQ	FLIC	Fri, May 30, 2008	9.29	9.33	9.12	9.32
2216	NASDAQ	FLIC	Thu, May 29, 2008	9.31	9.31	9.09	9.11
2215	NASDAQ	FLIC	Wed, May 28, 2008	9.31	9.31	9.09	9.09
2214	NASDAQ	FLIC	Tue, May 27, 2008	8.91	9.24	8.89	9.24
2213	NASDAQ	FLIC	Fri, May 23, 2008	8.99	9.33	8.82	9.33
2212	NASDAQ	FLIC	Thu, May 22, 2008	9.33	9.33	8.94	8.94
2211	NASDAQ	FLIC	Wed, May 21, 2008	9.33	9.33	8.94	9.33
2210	NASDAQ	FLIC	Tue, May 20, 2008	8.95	9.31	8.95	9.31
2209	NASDAQ	FLIC	Mon, May 19, 2008	9.31	9.33	8.90	8.95
2208	NASDAQ	FLIC	Fri, May 16, 2008	8.88	9.26	8.71	9.26
2207	NASDAQ	FLIC	Thu, May 15, 2008	8.88	8.89	8.68	8.88
2206	NASDAQ	FLIC	Wed, May 14, 2008	8.88	8.89	8.60	8.88
2205	NASDAQ	FLIC	Tue, May 13, 2008	8.88	8.88	8.58	8.69
2204	NASDAQ	FLIC	Mon, May 12, 2008	8.86	8.86	8.76	8.86
2203	NASDAQ	FLIC	Fri, May 9, 2008	8.67	8.71	8.60	8.60
2202	NASDAQ	FLIC	Thu, May 8, 2008	8.88	8.88	8.64	8.88
2201	NASDAQ	FLIC	Wed, May 7, 2008	8.57	8.88	8.56	8.88
2200	NASDAQ	FLIC	Tue, May 6, 2008	8.78	8.89	8.68	8.89
2199	NASDAQ	FLIC	Mon, May 5, 2008	8.67	8.67	8.62	8.62
2198	NASDAQ	FLIC	Fri, May 2, 2008	8.57	8.57	8.57	8.57
2197	NASDAQ	FLIC	Thu, May 1, 2008	8.67	8.67	8.67	8.67
2196	NASDAQ	FLIC	Wed, Apr 30, 2008	8.56	8.62	8.56	8.60
2195	NASDAQ	FLIC	Tue, Apr 29, 2008	8.53	8.56	8.53	8.56
2194	NASDAQ	FLIC	Mon, Apr 28, 2008	8.44	8.44	8.44	8.44
2193	NASDAQ	FLIC	Fri, Apr 25, 2008	8.54	8.54	8.28	8.36
2192	NASDAQ	FLIC	Wed, Apr 23, 2008	8.29	8.34	8.29	8.34
2191	NASDAQ	FLIC	Tue, Apr 22, 2008	8.36	8.56	8.36	8.56
2190	NASDAQ	FLIC	Mon, Apr 21, 2008	8.46	8.46	8.33	8.33
2189	NASDAQ	FLIC	Fri, Apr 18, 2008	8.56	8.56	8.56	8.56
2188	NASDAQ	FLIC	Thu, Apr 17, 2008	8.44	8.44	8.44	8.44
2187	NASDAQ	FLIC	Wed, Apr 16, 2008	8.43	8.43	8.43	8.43
2186	NASDAQ	FLIC	Tue, Apr 15, 2008	8.66	8.66	8.30	8.30
2185	NASDAQ	FLIC	Mon, Apr 14, 2008	8.31	8.45	8.31	8.44
2184	NASDAQ	FLIC	Fri, Apr 11, 2008	8.56	8.56	8.24	8.27
2183	NASDAQ	FLIC	Thu, Apr 10, 2008	8.24	8.24	8.24	8.24
2182	NASDAQ	FLIC	Wed, Apr 9, 2008	8.25	8.25	8.25	8.25
2181	NASDAQ	FLIC	Mon, Apr 7, 2008	8.27	8.27	8.27	8.27
2180	NASDAQ	FLIC	Fri, Apr 4, 2008	8.38	8.38	8.38	8.38
2179	NASDAQ	FLIC	Wed, Apr 2, 2008	8.56	8.57	8.56	8.56
2178	NASDAQ	FLIC	Tue, Apr 1, 2008	8.52	8.65	8.52	8.57
2177	NASDAQ	FLIC	Mon, Mar 31, 2008	8.34	8.57	8.34	8.57
2176	NASDAQ	FLIC	Fri, Mar 28, 2008	8.35	8.35	8.25	8.34
2175	NASDAQ	FLIC	Thu, Mar 27, 2008	8.35	8.35	8.35	8.35
2174	NASDAQ	FLIC	Wed, Mar 26, 2008	8.62	8.62	8.62	8.62
2173	NASDAQ	FLIC	Tue, Mar 25, 2008	8.44	8.62	8.44	8.59
2172	NASDAQ	FLIC	Mon, Mar 24, 2008	8.56	8.56	8.56	8.56
2171	NASDAQ	FLIC	Thu, Mar 20, 2008	8.44	8.62	8.44	8.62
2170	NASDAQ	FLIC	Wed, Mar 19, 2008	8.44	8.53	8.44	8.53
2169	NASDAQ	FLIC	Tue, Mar 18, 2008	8.46	8.46	8.36	8.36
2168	NASDAQ	FLIC	Mon, Mar 17, 2008	8.44	8.44	8.44	8.44
2167	NASDAQ	FLIC	Fri, Mar 14, 2008	8.44	8.44	8.44	8.44
2166	NASDAQ	FLIC	Thu, Mar 13, 2008	8.44	8.44	8.44	8.44
2165	NASDAQ	FLIC	Mon, Mar 10, 2008	8.61	8.61	8.61	8.61
2164	NASDAQ	FLIC	Wed, Mar 5, 2008	8.40	8.53	8.40	8.53
2163	NASDAQ	FLIC	Tue, Mar 4, 2008	8.60	8.60	8.60	8.60
2162	NASDAQ	FLIC	Mon, Mar 3, 2008	8.44	8.56	8.44	8.56
2161	NASDAQ	FLIC	Fri, Feb 29, 2008	8.28	8.66	8.28	8.62
2160	NASDAQ	FLIC	Wed, Feb 27, 2008	8.28	8.28	8.27	8.27
2159	NASDAQ	FLIC	Mon, Feb 25, 2008	8.31	8.31	8.31	8.31
2158	NASDAQ	FLIC	Fri, Feb 22, 2008	8.42	8.44	8.26	8.44
2157	NASDAQ	FLIC	Wed, Feb 20, 2008	8.25	8.25	8.25	8.25
2156	NASDAQ	FLIC	Fri, Feb 15, 2008	8.25	8.25	8.24	8.24
2155	NASDAQ	FLIC	Wed, Feb 13, 2008	8.43	8.43	8.43	8.43
2154	NASDAQ	FLIC	Tue, Feb 12, 2008	8.25	8.25	8.25	8.25
2153	NASDAQ	FLIC	Fri, Feb 8, 2008	8.44	8.44	8.24	8.24
2152	NASDAQ	FLIC	Wed, Feb 6, 2008	8.45	8.58	8.45	8.58
2151	NASDAQ	FLIC	Tue, Feb 5, 2008	8.41	8.41	8.41	8.41
2150	NASDAQ	FLIC	Mon, Feb 4, 2008	8.61	8.61	8.61	8.61
2149	NASDAQ	FLIC	Fri, Feb 1, 2008	8.66	8.66	8.66	8.66
2148	NASDAQ	FLIC	Thu, Jan 31, 2008	8.40	8.50	8.24	8.42
2147	NASDAQ	FLIC	Wed, Jan 30, 2008	8.54	8.66	8.33	8.66
2146	NASDAQ	FLIC	Tue, Jan 29, 2008	8.41	8.58	8.41	8.49
2145	NASDAQ	FLIC	Mon, Jan 28, 2008	8.33	8.35	8.32	8.32
2144	NASDAQ	FLIC	Fri, Jan 25, 2008	8.11	8.36	8.11	8.16
2143	NASDAQ	FLIC	Wed, Jan 23, 2008	8.22	8.22	8.11	8.11
2142	NASDAQ	FLIC	Tue, Jan 22, 2008	8.22	8.22	8.22	8.22
2141	NASDAQ	FLIC	Fri, Jan 18, 2008	8.44	8.44	8.17	8.17
2140	NASDAQ	FLIC	Thu, Jan 17, 2008	8.66	8.66	8.62	8.62
2139	NASDAQ	FLIC	Wed, Jan 16, 2008	8.33	8.52	8.33	8.50
2138	NASDAQ	FLIC	Tue, Jan 15, 2008	8.49	8.49	8.39	8.39
2137	NASDAQ	FLIC	Mon, Jan 14, 2008	8.42	8.42	8.42	8.42
2136	NASDAQ	FLIC	Fri, Jan 11, 2008	8.42	8.42	8.42	8.42
2135	NASDAQ	FLIC	Thu, Jan 10, 2008	8.17	8.24	8.17	8.22
2134	NASDAQ	FLIC	Wed, Jan 9, 2008	8.24	8.24	8.22	8.22
2133	NASDAQ	FLIC	Tue, Jan 8, 2008	8.24	8.27	8.24	8.24
2132	NASDAQ	FLIC	Mon, Jan 7, 2008	8.18	8.26	8.18	8.26
2131	NASDAQ	FLIC	Thu, Jan 3, 2008	8.25	8.25	8.24	8.24
2130	NASDAQ	FLIC	Wed, Jan 2, 2008	8.26	8.26	8.24	8.24
2129	NASDAQ	FLIC	Mon, Dec 31, 2007	8.42	8.42	8.24	8.24
2128	NASDAQ	FLIC	Fri, Dec 28, 2007	8.42	8.42	8.42	8.42
2127	NASDAQ	FLIC	Thu, Dec 27, 2007	8.42	8.77	8.42	8.62
2126	NASDAQ	FLIC	Wed, Dec 26, 2007	8.49	8.49	8.49	8.49
2125	NASDAQ	FLIC	Fri, Dec 21, 2007	8.67	8.72	8.49	8.50
2124	NASDAQ	FLIC	Thu, Dec 20, 2007	8.53	8.84	8.53	8.84
2123	NASDAQ	FLIC	Wed, Dec 19, 2007	8.67	8.87	8.44	8.87
2122	NASDAQ	FLIC	Tue, Dec 18, 2007	8.33	8.64	8.33	8.44
2121	NASDAQ	FLIC	Mon, Dec 17, 2007	8.23	8.23	8.23	8.23
2120	NASDAQ	FLIC	Fri, Dec 14, 2007	8.31	8.32	8.31	8.31
2119	NASDAQ	FLIC	Thu, Dec 13, 2007	8.24	8.24	8.24	8.24
2118	NASDAQ	FLIC	Wed, Dec 12, 2007	8.27	8.28	8.23	8.23
2117	NASDAQ	FLIC	Tue, Dec 11, 2007	8.24	8.46	8.24	8.29
2116	NASDAQ	FLIC	Mon, Dec 10, 2007	8.45	8.53	8.45	8.53
2115	NASDAQ	FLIC	Thu, Dec 6, 2007	8.22	8.22	8.22	8.22
2114	NASDAQ	FLIC	Fri, Nov 30, 2007	8.66	8.66	8.22	8.22
2113	NASDAQ	FLIC	Thu, Nov 29, 2007	8.22	8.22	8.20	8.20
2112	NASDAQ	FLIC	Wed, Nov 28, 2007	8.54	8.56	8.49	8.49
2111	NASDAQ	FLIC	Tue, Nov 27, 2007	8.03	8.28	8.03	8.22
2110	NASDAQ	FLIC	Mon, Nov 26, 2007	8.24	8.24	8.22	8.22
2109	NASDAQ	FLIC	Wed, Nov 21, 2007	8.22	8.22	8.22	8.22
2108	NASDAQ	FLIC	Mon, Nov 19, 2007	8.44	8.44	8.22	8.22
2107	NASDAQ	FLIC	Fri, Nov 16, 2007	8.23	8.23	8.22	8.22
2106	NASDAQ	FLIC	Thu, Nov 15, 2007	8.44	8.44	8.44	8.44
2105	NASDAQ	FLIC	Thu, Nov 8, 2007	8.44	8.51	8.44	8.44
2104	NASDAQ	FLIC	Wed, Nov 7, 2007	8.33	8.82	8.20	8.44
2103	NASDAQ	FLIC	Tue, Nov 6, 2007	8.02	8.18	8.02	8.18
2102	NASDAQ	FLIC	Mon, Nov 5, 2007	8.33	8.33	8.33	8.33
2101	NASDAQ	FLIC	Thu, Nov 1, 2007	8.29	8.29	8.07	8.07
2100	NASDAQ	FLIC	Wed, Oct 31, 2007	8.31	8.31	8.31	8.31
2099	NASDAQ	FLIC	Tue, Oct 30, 2007	8.44	8.44	8.33	8.33
2098	NASDAQ	FLIC	Mon, Oct 29, 2007	8.56	8.56	8.44	8.44
2097	NASDAQ	FLIC	Fri, Oct 26, 2007	8.23	8.23	8.22	8.22
2096	NASDAQ	FLIC	Thu, Oct 25, 2007	8.22	8.22	8.22	8.22
2095	NASDAQ	FLIC	Wed, Oct 24, 2007	8.42	8.42	8.22	8.22
2094	NASDAQ	FLIC	Tue, Oct 23, 2007	8.67	8.67	8.40	8.42
2093	NASDAQ	FLIC	Mon, Oct 22, 2007	8.88	8.88	8.88	8.88
2092	NASDAQ	FLIC	Fri, Oct 19, 2007	8.53	8.58	8.40	8.40
2091	NASDAQ	FLIC	Wed, Oct 17, 2007	8.66	8.66	8.58	8.58
2090	NASDAQ	FLIC	Tue, Oct 16, 2007	8.64	8.64	8.64	8.64
2089	NASDAQ	FLIC	Mon, Oct 15, 2007	8.67	8.67	8.66	8.67
2088	NASDAQ	FLIC	Fri, Oct 12, 2007	9.09	9.09	8.89	8.89
2087	NASDAQ	FLIC	Thu, Oct 11, 2007	8.69	8.69	8.67	8.67
2086	NASDAQ	FLIC	Wed, Oct 10, 2007	9.32	9.32	8.71	8.71
2085	NASDAQ	FLIC	Tue, Oct 9, 2007	8.89	9.33	8.89	9.12
2084	NASDAQ	FLIC	Fri, Oct 5, 2007	8.78	8.80	8.67	8.78
2083	NASDAQ	FLIC	Thu, Oct 4, 2007	8.96	8.96	8.78	8.84
2082	NASDAQ	FLIC	Wed, Oct 3, 2007	8.89	9.08	8.89	8.97
2081	NASDAQ	FLIC	Tue, Oct 2, 2007	8.78	9.20	8.78	9.20
2080	NASDAQ	FLIC	Mon, Oct 1, 2007	8.80	8.80	8.80	8.80
2079	NASDAQ	FLIC	Fri, Sep 28, 2007	9.78	9.78	9.32	9.32
2078	NASDAQ	FLIC	Thu, Sep 27, 2007	8.96	9.01	8.68	9.00
2077	NASDAQ	FLIC	Wed, Sep 26, 2007	8.78	8.79	8.78	8.78
2076	NASDAQ	FLIC	Mon, Sep 24, 2007	8.83	8.83	8.83	8.83
2075	NASDAQ	FLIC	Thu, Sep 20, 2007	8.79	8.79	8.78	8.78
2074	NASDAQ	FLIC	Wed, Sep 19, 2007	9.28	9.28	9.11	9.18
2073	NASDAQ	FLIC	Tue, Sep 18, 2007	8.98	8.98	8.70	8.70
2072	NASDAQ	FLIC	Fri, Sep 14, 2007	8.78	8.78	8.78	8.78
2071	NASDAQ	FLIC	Thu, Sep 13, 2007	8.71	8.71	8.71	8.71
2070	NASDAQ	FLIC	Wed, Sep 12, 2007	8.78	8.78	8.74	8.74
2069	NASDAQ	FLIC	Tue, Sep 11, 2007	8.89	8.89	8.44	8.44
2068	NASDAQ	FLIC	Fri, Sep 7, 2007	8.65	8.67	8.65	8.67
2067	NASDAQ	FLIC	Thu, Sep 6, 2007	9.08	9.11	8.67	8.81
2066	NASDAQ	FLIC	Tue, Sep 4, 2007	8.96	8.96	8.89	8.89
2065	NASDAQ	FLIC	Fri, Aug 31, 2007	8.68	9.25	8.51	9.01
2064	NASDAQ	FLIC	Thu, Aug 30, 2007	8.67	9.03	8.67	8.69
2063	NASDAQ	FLIC	Wed, Aug 29, 2007	8.56	8.69	8.56	8.67
2062	NASDAQ	FLIC	Tue, Aug 28, 2007	9.11	9.11	8.67	8.67
2061	NASDAQ	FLIC	Mon, Aug 27, 2007	9.48	9.48	9.48	9.48
2060	NASDAQ	FLIC	Fri, Aug 24, 2007	9.51	9.51	9.51	9.51
2059	NASDAQ	FLIC	Wed, Aug 22, 2007	9.00	9.00	9.00	9.00
2058	NASDAQ	FLIC	Tue, Aug 21, 2007	9.00	9.00	9.00	9.00
2057	NASDAQ	FLIC	Mon, Aug 20, 2007	8.87	8.89	8.87	8.89
2056	NASDAQ	FLIC	Fri, Aug 17, 2007	8.67	8.89	8.67	8.67
2055	NASDAQ	FLIC	Thu, Aug 16, 2007	8.42	8.53	8.42	8.53
2054	NASDAQ	FLIC	Wed, Aug 15, 2007	8.27	8.44	8.27	8.44
2053	NASDAQ	FLIC	Tue, Aug 14, 2007	8.24	8.24	8.24	8.24
2052	NASDAQ	FLIC	Mon, Aug 13, 2007	8.24	8.74	8.24	8.44
2051	NASDAQ	FLIC	Thu, Aug 9, 2007	8.44	8.44	8.05	8.22
2050	NASDAQ	FLIC	Wed, Aug 8, 2007	8.56	8.64	8.49	8.64
2049	NASDAQ	FLIC	Tue, Aug 7, 2007	8.02	8.55	8.02	8.49
2048	NASDAQ	FLIC	Mon, Aug 6, 2007	8.33	8.33	8.25	8.25
2047	NASDAQ	FLIC	Fri, Aug 3, 2007	8.06	8.28	7.93	8.13
2046	NASDAQ	FLIC	Thu, Aug 2, 2007	8.33	8.33	8.16	8.16
2045	NASDAQ	FLIC	Wed, Aug 1, 2007	8.53	8.53	8.22	8.28
2044	NASDAQ	FLIC	Mon, Jul 30, 2007	8.56	8.56	8.53	8.53
2043	NASDAQ	FLIC	Wed, Jul 25, 2007	8.20	8.68	7.78	8.68
2042	NASDAQ	FLIC	Mon, Jul 23, 2007	8.89	8.89	8.89	8.89
2041	NASDAQ	FLIC	Fri, Jul 20, 2007	9.04	9.04	8.83	8.89
2040	NASDAQ	FLIC	Wed, Jul 18, 2007	9.00	9.02	8.93	8.93
2039	NASDAQ	FLIC	Tue, Jul 17, 2007	9.07	9.07	9.00	9.00
2038	NASDAQ	FLIC	Mon, Jul 16, 2007	9.11	9.11	9.11	9.11
2037	NASDAQ	FLIC	Fri, Jul 13, 2007	8.96	9.00	8.96	9.00
2036	NASDAQ	FLIC	Thu, Jul 12, 2007	9.32	9.32	9.07	9.07
2035	NASDAQ	FLIC	Wed, Jul 11, 2007	9.11	9.22	9.11	9.22
2034	NASDAQ	FLIC	Tue, Jul 10, 2007	9.11	9.11	9.11	9.11
2033	NASDAQ	FLIC	Mon, Jul 9, 2007	9.11	9.16	9.11	9.16
2032	NASDAQ	FLIC	Fri, Jul 6, 2007	9.11	9.11	9.11	9.11
2031	NASDAQ	FLIC	Mon, Jul 2, 2007	9.22	9.36	9.22	9.36
2030	NASDAQ	FLIC	Fri, Jun 29, 2007	9.25	9.25	9.25	9.25
2029	NASDAQ	FLIC	Thu, Jun 28, 2007	9.44	9.44	9.44	9.44
2028	NASDAQ	FLIC	Wed, Jun 27, 2007	9.16	9.16	9.16	9.16
2027	NASDAQ	FLIC	Tue, Jun 26, 2007	9.00	9.36	9.00	9.36
2026	NASDAQ	FLIC	Mon, Jun 25, 2007	9.01	9.01	9.00	9.00
2025	NASDAQ	FLIC	Fri, Jun 22, 2007	9.00	9.00	9.00	9.00
2024	NASDAQ	FLIC	Thu, Jun 21, 2007	9.17	9.17	9.02	9.04
2023	NASDAQ	FLIC	Tue, Jun 19, 2007	9.04	9.07	9.04	9.07
2022	NASDAQ	FLIC	Mon, Jun 18, 2007	9.11	9.11	8.98	8.98
2021	NASDAQ	FLIC	Fri, Jun 15, 2007	9.00	9.00	8.98	8.98
2020	NASDAQ	FLIC	Thu, Jun 14, 2007	9.00	9.00	9.00	9.00
2019	NASDAQ	FLIC	Wed, Jun 13, 2007	9.29	9.29	9.00	9.00
2018	NASDAQ	FLIC	Mon, Jun 11, 2007	9.29	9.29	9.29	9.29
2017	NASDAQ	FLIC	Fri, Jun 8, 2007	9.18	9.18	9.18	9.18
2016	NASDAQ	FLIC	Tue, Jun 5, 2007	9.16	9.16	9.16	9.16
2015	NASDAQ	FLIC	Mon, Jun 4, 2007	9.44	9.44	9.04	9.27
2014	NASDAQ	FLIC	Fri, Jun 1, 2007	9.56	9.56	9.56	9.56
2013	NASDAQ	FLIC	Thu, May 31, 2007	9.76	9.78	9.68	9.68
2012	NASDAQ	FLIC	Wed, May 30, 2007	9.76	9.86	9.74	9.76
2011	NASDAQ	FLIC	Tue, May 29, 2007	9.76	10.11	9.74	9.94
2010	NASDAQ	FLIC	Fri, May 25, 2007	9.57	9.57	9.57	9.57
2009	NASDAQ	FLIC	Thu, May 24, 2007	9.39	9.56	9.39	9.56
2008	NASDAQ	FLIC	Wed, May 23, 2007	9.47	9.58	9.47	9.58
2007	NASDAQ	FLIC	Tue, May 22, 2007	9.55	9.55	9.55	9.55
2006	NASDAQ	FLIC	Mon, May 21, 2007	9.58	9.59	9.56	9.56
2005	NASDAQ	FLIC	Fri, May 18, 2007	9.56	9.56	9.56	9.56
2004	NASDAQ	FLIC	Thu, May 17, 2007	9.67	9.67	9.67	9.67
2003	NASDAQ	FLIC	Wed, May 16, 2007	9.78	9.78	9.78	9.78
2002	NASDAQ	FLIC	Tue, May 15, 2007	9.71	9.71	9.56	9.57
2001	NASDAQ	FLIC	Mon, May 14, 2007	9.91	10.66	9.69	9.71
2000	NASDAQ	FLIC	Fri, May 11, 2007	9.77	9.77	9.55	9.55
1999	NASDAQ	FLIC	Wed, May 9, 2007	9.58	9.58	9.58	9.58
1998	NASDAQ	FLIC	Tue, May 8, 2007	9.58	9.60	9.58	9.60
1997	NASDAQ	FLIC	Mon, May 7, 2007	9.59	9.59	9.59	9.59
1996	NASDAQ	FLIC	Thu, May 3, 2007	9.60	9.77	9.58	9.77
1995	NASDAQ	FLIC	Wed, May 2, 2007	9.61	9.69	9.60	9.64
1994	NASDAQ	FLIC	Tue, May 1, 2007	9.88	9.88	9.79	9.79
1993	NASDAQ	FLIC	Mon, Apr 30, 2007	9.75	9.75	9.69	9.69
1992	NASDAQ	FLIC	Fri, Apr 27, 2007	9.99	9.99	9.98	9.98
1991	NASDAQ	FLIC	Wed, Apr 25, 2007	9.77	9.77	9.77	9.77
1990	NASDAQ	FLIC	Tue, Apr 24, 2007	9.72	9.72	9.67	9.67
1989	NASDAQ	FLIC	Mon, Apr 23, 2007	9.71	9.72	9.54	9.56
1988	NASDAQ	FLIC	Fri, Apr 20, 2007	9.58	9.72	9.58	9.67
1987	NASDAQ	FLIC	Thu, Apr 19, 2007	9.58	9.58	9.58	9.58
1986	NASDAQ	FLIC	Wed, Apr 18, 2007	9.80	9.80	9.76	9.78
1985	NASDAQ	FLIC	Tue, Apr 17, 2007	9.71	9.71	9.67	9.67
1984	NASDAQ	FLIC	Mon, Apr 16, 2007	9.70	9.70	9.70	9.70
1983	NASDAQ	FLIC	Fri, Apr 13, 2007	9.78	9.78	9.64	9.64
1982	NASDAQ	FLIC	Thu, Apr 12, 2007	9.78	9.78	9.64	9.64
1981	NASDAQ	FLIC	Wed, Apr 11, 2007	9.86	9.86	9.79	9.79
1980	NASDAQ	FLIC	Tue, Apr 10, 2007	9.86	9.86	9.86	9.86
1979	NASDAQ	FLIC	Mon, Apr 9, 2007	9.84	9.86	9.84	9.86
1978	NASDAQ	FLIC	Thu, Apr 5, 2007	10.13	10.13	10.11	10.11
1977	NASDAQ	FLIC	Wed, Apr 4, 2007	10.31	10.31	10.14	10.14
1976	NASDAQ	FLIC	Tue, Apr 3, 2007	10.31	10.31	10.31	10.31
1975	NASDAQ	FLIC	Mon, Apr 2, 2007	9.90	9.90	9.90	9.90
1974	NASDAQ	FLIC	Fri, Mar 30, 2007	9.78	10.17	9.78	9.87
1973	NASDAQ	FLIC	Thu, Mar 29, 2007	9.75	9.78	9.75	9.75
1972	NASDAQ	FLIC	Wed, Mar 28, 2007	9.75	9.75	9.70	9.70
1971	NASDAQ	FLIC	Tue, Mar 27, 2007	9.76	9.76	9.76	9.76
1970	NASDAQ	FLIC	Mon, Mar 26, 2007	9.61	9.71	9.56	9.56
1969	NASDAQ	FLIC	Fri, Mar 23, 2007	9.69	9.76	9.56	9.56
1968	NASDAQ	FLIC	Thu, Mar 22, 2007	9.56	9.56	9.56	9.56
1967	NASDAQ	FLIC	Wed, Mar 21, 2007	9.57	9.57	9.56	9.56
1966	NASDAQ	FLIC	Fri, Mar 16, 2007	9.57	9.58	9.57	9.57
1965	NASDAQ	FLIC	Thu, Mar 15, 2007	9.57	9.57	9.57	9.57
1964	NASDAQ	FLIC	Wed, Mar 14, 2007	9.58	9.58	9.58	9.58
1963	NASDAQ	FLIC	Tue, Mar 13, 2007	9.58	9.58	9.58	9.58
1962	NASDAQ	FLIC	Mon, Mar 12, 2007	9.58	9.62	9.58	9.58
1961	NASDAQ	FLIC	Fri, Mar 9, 2007	9.83	9.83	9.59	9.59
1960	NASDAQ	FLIC	Thu, Mar 8, 2007	9.62	9.91	9.57	9.91
1959	NASDAQ	FLIC	Tue, Mar 6, 2007	9.57	9.67	9.57	9.67
1958	NASDAQ	FLIC	Mon, Mar 5, 2007	9.72	9.72	9.58	9.58
1957	NASDAQ	FLIC	Fri, Mar 2, 2007	9.78	9.78	9.78	9.78
1956	NASDAQ	FLIC	Wed, Feb 28, 2007	10.00	10.00	9.79	9.79
1955	NASDAQ	FLIC	Fri, Feb 23, 2007	10.11	10.11	10.11	10.11
1954	NASDAQ	FLIC	Thu, Feb 22, 2007	9.99	10.00	9.99	10.00
1953	NASDAQ	FLIC	Wed, Feb 21, 2007	10.00	10.01	10.00	10.00
1952	NASDAQ	FLIC	Thu, Feb 15, 2007	9.98	10.11	9.92	10.11
1951	NASDAQ	FLIC	Wed, Feb 14, 2007	10.00	10.11	9.94	10.11
1950	NASDAQ	FLIC	Mon, Feb 12, 2007	10.00	10.00	10.00	10.00
1949	NASDAQ	FLIC	Fri, Feb 9, 2007	9.93	9.93	9.93	9.93
1948	NASDAQ	FLIC	Thu, Feb 8, 2007	10.02	10.11	10.00	10.11
1947	NASDAQ	FLIC	Tue, Feb 6, 2007	9.95	10.08	9.78	10.08
1946	NASDAQ	FLIC	Mon, Feb 5, 2007	9.69	9.78	9.69	9.78
1945	NASDAQ	FLIC	Fri, Feb 2, 2007	9.94	9.94	9.74	9.74
1944	NASDAQ	FLIC	Thu, Feb 1, 2007	9.72	9.79	9.72	9.79
1943	NASDAQ	FLIC	Wed, Jan 31, 2007	9.57	9.66	9.57	9.66
1942	NASDAQ	FLIC	Mon, Jan 29, 2007	9.59	9.62	9.57	9.57
1941	NASDAQ	FLIC	Fri, Jan 26, 2007	9.56	9.77	9.56	9.71
1940	NASDAQ	FLIC	Thu, Jan 25, 2007	9.56	9.57	9.47	9.56
1939	NASDAQ	FLIC	Tue, Jan 23, 2007	9.58	9.58	9.57	9.57
1938	NASDAQ	FLIC	Mon, Jan 22, 2007	9.57	9.58	9.57	9.57
1937	NASDAQ	FLIC	Fri, Jan 19, 2007	9.71	9.71	9.71	9.71
1936	NASDAQ	FLIC	Thu, Jan 18, 2007	9.92	9.92	9.69	9.69
1935	NASDAQ	FLIC	Fri, Jan 12, 2007	9.98	10.06	9.98	10.06
1934	NASDAQ	FLIC	Thu, Jan 11, 2007	9.94	9.94	9.56	9.80
1933	NASDAQ	FLIC	Wed, Jan 10, 2007	9.57	9.61	9.56	9.61
1932	NASDAQ	FLIC	Tue, Jan 9, 2007	9.56	9.68	9.56	9.68
1931	NASDAQ	FLIC	Fri, Jan 5, 2007	9.72	9.72	9.58	9.58
1930	NASDAQ	FLIC	Thu, Jan 4, 2007	9.99	9.99	9.55	9.58
1929	NASDAQ	FLIC	Wed, Jan 3, 2007	9.73	9.74	9.56	9.56
1928	NASDAQ	FLIC	Fri, Dec 29, 2006	9.74	9.74	9.74	9.74
1927	NASDAQ	FLIC	Thu, Dec 28, 2006	9.77	9.77	9.77	9.77
1926	NASDAQ	FLIC	Wed, Dec 27, 2006	9.84	9.86	9.84	9.86
1925	NASDAQ	FLIC	Tue, Dec 26, 2006	9.73	9.74	9.73	9.74
1924	NASDAQ	FLIC	Thu, Dec 21, 2006	9.94	9.94	9.94	9.94
1923	NASDAQ	FLIC	Wed, Dec 20, 2006	9.91	10.03	9.76	10.03
1922	NASDAQ	FLIC	Tue, Dec 19, 2006	10.00	10.11	9.83	9.87
1921	NASDAQ	FLIC	Mon, Dec 18, 2006	9.66	10.07	9.66	10.07
1920	NASDAQ	FLIC	Fri, Dec 15, 2006	9.72	9.90	9.63	9.86
1919	NASDAQ	FLIC	Thu, Dec 14, 2006	9.76	9.79	9.76	9.79
1918	NASDAQ	FLIC	Wed, Dec 13, 2006	9.58	9.58	9.58	9.58
1917	NASDAQ	FLIC	Tue, Dec 12, 2006	9.65	9.65	9.63	9.64
1916	NASDAQ	FLIC	Mon, Dec 11, 2006	9.84	9.84	9.84	9.85
1915	NASDAQ	FLIC	Fri, Dec 8, 2006	9.74	9.85	9.74	9.85
1914	NASDAQ	FLIC	Thu, Dec 7, 2006	9.73	9.98	9.57	9.98
1913	NASDAQ	FLIC	Wed, Dec 6, 2006	9.47	9.68	9.34	9.68
1912	NASDAQ	FLIC	Mon, Dec 4, 2006	9.52	9.52	9.52	9.52
1911	NASDAQ	FLIC	Thu, Nov 30, 2006	9.48	9.61	9.48	9.61
1910	NASDAQ	FLIC	Wed, Nov 29, 2006	9.47	9.52	9.47	9.52
1909	NASDAQ	FLIC	Tue, Nov 28, 2006	9.61	9.63	9.47	9.47
1908	NASDAQ	FLIC	Mon, Nov 27, 2006	9.44	9.55	9.44	9.55
1907	NASDAQ	FLIC	Fri, Nov 24, 2006	9.39	9.44	9.35	9.44
1906	NASDAQ	FLIC	Wed, Nov 22, 2006	9.42	9.42	9.42	9.42
1905	NASDAQ	FLIC	Tue, Nov 21, 2006	9.53	9.53	9.53	9.53
1904	NASDAQ	FLIC	Mon, Nov 20, 2006	9.47	9.58	9.47	9.58
1903	NASDAQ	FLIC	Fri, Nov 17, 2006	9.60	9.65	9.52	9.65
1902	NASDAQ	FLIC	Thu, Nov 16, 2006	9.56	9.74	9.47	9.74
1901	NASDAQ	FLIC	Wed, Nov 15, 2006	9.47	9.57	9.47	9.56
1900	NASDAQ	FLIC	Wed, Nov 8, 2006	9.74	9.74	9.73	9.73
1899	NASDAQ	FLIC	Tue, Nov 7, 2006	9.46	9.56	9.46	9.51
1898	NASDAQ	FLIC	Fri, Nov 3, 2006	9.66	9.75	9.62	9.75
1897	NASDAQ	FLIC	Wed, Nov 1, 2006	9.59	9.79	9.59	9.79
1896	NASDAQ	FLIC	Mon, Oct 30, 2006	9.71	9.85	9.71	9.82
1895	NASDAQ	FLIC	Fri, Oct 27, 2006	9.73	9.84	9.56	9.84
1894	NASDAQ	FLIC	Thu, Oct 26, 2006	9.94	9.94	9.89	9.89
1893	NASDAQ	FLIC	Wed, Oct 25, 2006	9.64	9.97	9.64	9.97
1892	NASDAQ	FLIC	Tue, Oct 24, 2006	9.77	9.77	9.77	9.77
1891	NASDAQ	FLIC	Mon, Oct 23, 2006	9.62	9.76	9.60	9.62
1890	NASDAQ	FLIC	Fri, Oct 20, 2006	9.60	9.65	9.56	9.65
1889	NASDAQ	FLIC	Thu, Oct 19, 2006	9.56	9.70	9.47	9.70
1888	NASDAQ	FLIC	Wed, Oct 18, 2006	9.56	9.64	9.56	9.64
1887	NASDAQ	FLIC	Tue, Oct 17, 2006	9.53	9.53	9.53	9.53
1886	NASDAQ	FLIC	Mon, Oct 16, 2006	9.44	9.58	9.44	9.58
1885	NASDAQ	FLIC	Thu, Oct 12, 2006	9.67	9.67	9.59	9.59
1884	NASDAQ	FLIC	Wed, Oct 11, 2006	9.61	9.74	9.52	9.72
1883	NASDAQ	FLIC	Fri, Oct 6, 2006	9.61	9.89	9.61	9.89
1882	NASDAQ	FLIC	Tue, Oct 3, 2006	9.69	10.00	9.69	9.89
1881	NASDAQ	FLIC	Mon, Oct 2, 2006	9.67	9.87	9.67	9.87
1880	NASDAQ	FLIC	Wed, Sep 27, 2006	9.96	9.96	9.96	9.96
1879	NASDAQ	FLIC	Thu, Sep 21, 2006	9.96	9.98	9.89	9.89
1878	NASDAQ	FLIC	Wed, Sep 20, 2006	9.78	9.92	9.78	9.78
1877	NASDAQ	FLIC	Tue, Sep 19, 2006	9.67	9.99	9.67	9.91
1876	NASDAQ	FLIC	Mon, Sep 18, 2006	9.63	9.67	9.63	9.67
1875	NASDAQ	FLIC	Fri, Sep 15, 2006	9.61	9.78	9.58	9.63
1874	NASDAQ	FLIC	Thu, Sep 14, 2006	9.61	9.61	9.57	9.61
1873	NASDAQ	FLIC	Tue, Sep 12, 2006	9.55	9.84	9.55	9.76
1872	NASDAQ	FLIC	Mon, Sep 11, 2006	9.61	9.61	9.61	9.61
1871	NASDAQ	FLIC	Fri, Sep 8, 2006	9.61	9.61	9.56	9.56
1870	NASDAQ	FLIC	Thu, Sep 7, 2006	9.67	9.67	9.67	9.67
1869	NASDAQ	FLIC	Wed, Sep 6, 2006	9.61	9.67	9.51	9.67
1868	NASDAQ	FLIC	Tue, Sep 5, 2006	9.51	9.58	9.51	9.58
1867	NASDAQ	FLIC	Fri, Sep 1, 2006	9.58	9.58	9.56	9.58
1866	NASDAQ	FLIC	Thu, Aug 31, 2006	9.56	9.56	9.52	9.56
1865	NASDAQ	FLIC	Wed, Aug 30, 2006	9.54	9.55	9.54	9.54
1864	NASDAQ	FLIC	Mon, Aug 28, 2006	9.56	9.56	9.54	9.54
1863	NASDAQ	FLIC	Fri, Aug 25, 2006	9.44	9.57	9.44	9.57
1862	NASDAQ	FLIC	Thu, Aug 24, 2006	9.44	9.44	9.44	9.44
1861	NASDAQ	FLIC	Wed, Aug 23, 2006	9.44	9.44	9.44	9.44
1860	NASDAQ	FLIC	Tue, Aug 22, 2006	9.47	9.47	9.47	9.47
1859	NASDAQ	FLIC	Mon, Aug 21, 2006	9.50	9.50	9.50	9.50
1858	NASDAQ	FLIC	Fri, Aug 18, 2006	9.43	9.55	9.43	9.50
1857	NASDAQ	FLIC	Thu, Aug 17, 2006	9.56	9.56	9.51	9.51
1856	NASDAQ	FLIC	Wed, Aug 16, 2006	9.61	9.70	9.44	9.55
1855	NASDAQ	FLIC	Tue, Aug 15, 2006	9.89	9.95	9.58	9.95
1854	NASDAQ	FLIC	Mon, Aug 14, 2006	9.67	9.67	9.61	9.61
1853	NASDAQ	FLIC	Fri, Aug 11, 2006	9.68	9.71	9.68	9.69
1852	NASDAQ	FLIC	Thu, Aug 10, 2006	9.83	9.83	9.83	9.83
1851	NASDAQ	FLIC	Tue, Aug 8, 2006	9.69	9.76	9.55	9.76
1850	NASDAQ	FLIC	Mon, Aug 7, 2006	9.61	9.75	9.61	9.75
1849	NASDAQ	FLIC	Fri, Aug 4, 2006	9.72	9.83	9.55	9.78
1848	NASDAQ	FLIC	Thu, Aug 3, 2006	9.54	9.54	9.54	9.54
1847	NASDAQ	FLIC	Wed, Aug 2, 2006	9.56	9.61	9.56	9.56
1846	NASDAQ	FLIC	Tue, Aug 1, 2006	9.56	9.75	9.44	9.56
1845	NASDAQ	FLIC	Thu, Jul 27, 2006	9.78	9.78	9.78	9.78
1844	NASDAQ	FLIC	Tue, Jul 25, 2006	9.51	9.84	9.51	9.71
1843	NASDAQ	FLIC	Mon, Jul 24, 2006	9.54	9.72	9.44	9.59
1842	NASDAQ	FLIC	Thu, Jul 20, 2006	9.56	9.58	9.56	9.56
1841	NASDAQ	FLIC	Wed, Jul 19, 2006	9.67	9.67	9.49	9.49
1840	NASDAQ	FLIC	Tue, Jul 18, 2006	9.37	9.67	9.37	9.67
1839	NASDAQ	FLIC	Mon, Jul 17, 2006	9.36	9.65	9.36	9.37
1838	NASDAQ	FLIC	Fri, Jul 14, 2006	9.44	9.44	9.44	9.44
1837	NASDAQ	FLIC	Wed, Jul 12, 2006	9.74	9.74	9.67	9.67
1836	NASDAQ	FLIC	Mon, Jul 10, 2006	9.46	9.67	9.46	9.55
1835	NASDAQ	FLIC	Fri, Jul 7, 2006	9.56	9.56	9.50	9.55
1834	NASDAQ	FLIC	Wed, Jul 5, 2006	9.78	9.78	9.78	9.78
1833	NASDAQ	FLIC	Fri, Jun 30, 2006	9.76	9.76	9.26	9.26
1832	NASDAQ	FLIC	Thu, Jun 29, 2006	9.75	9.75	9.56	9.56
1831	NASDAQ	FLIC	Tue, Jun 27, 2006	9.50	9.72	9.50	9.50
1830	NASDAQ	FLIC	Mon, Jun 26, 2006	9.37	9.64	9.37	9.64
1829	NASDAQ	FLIC	Fri, Jun 23, 2006	9.46	9.46	9.33	9.39
1828	NASDAQ	FLIC	Mon, Jun 19, 2006	9.42	9.46	9.42	9.46
1827	NASDAQ	FLIC	Thu, Jun 15, 2006	9.42	9.62	9.39	9.57
1826	NASDAQ	FLIC	Tue, Jun 13, 2006	9.44	9.44	9.44	9.44
1825	NASDAQ	FLIC	Fri, Jun 9, 2006	9.41	9.48	9.38	9.46
1824	NASDAQ	FLIC	Wed, Jun 7, 2006	9.51	9.51	9.47	9.47
1823	NASDAQ	FLIC	Mon, Jun 5, 2006	9.43	9.43	9.41	9.41
1822	NASDAQ	FLIC	Fri, Jun 2, 2006	9.43	9.43	9.43	9.43
1821	NASDAQ	FLIC	Wed, May 31, 2006	9.41	9.41	9.41	9.41
1820	NASDAQ	FLIC	Tue, May 30, 2006	9.42	9.42	9.42	9.42
1819	NASDAQ	FLIC	Fri, May 26, 2006	9.46	9.46	9.46	9.46
1818	NASDAQ	FLIC	Wed, May 24, 2006	9.46	9.46	9.46	9.46
1817	NASDAQ	FLIC	Mon, May 22, 2006	9.46	9.46	9.46	9.46
1816	NASDAQ	FLIC	Fri, May 19, 2006	9.54	9.54	9.54	9.54
1815	NASDAQ	FLIC	Thu, May 18, 2006	9.66	9.66	9.53	9.54
1814	NASDAQ	FLIC	Wed, May 17, 2006	9.50	9.53	9.50	9.53
1813	NASDAQ	FLIC	Mon, May 15, 2006	9.42	9.66	9.42	9.53
1812	NASDAQ	FLIC	Thu, May 11, 2006	9.40	9.40	9.40	9.40
1811	NASDAQ	FLIC	Wed, May 10, 2006	9.47	9.47	9.39	9.40
1810	NASDAQ	FLIC	Tue, May 9, 2006	9.41	9.41	9.33	9.40
1809	NASDAQ	FLIC	Mon, May 8, 2006	9.44	9.44	9.41	9.41
1808	NASDAQ	FLIC	Fri, May 5, 2006	9.48	9.48	9.48	9.48
1807	NASDAQ	FLIC	Thu, May 4, 2006	9.42	9.68	9.42	9.44
1806	NASDAQ	FLIC	Mon, May 1, 2006	9.46	9.61	9.41	9.41
1805	NASDAQ	FLIC	Fri, Apr 28, 2006	9.39	9.41	9.39	9.41
1804	NASDAQ	FLIC	Wed, Apr 26, 2006	9.42	9.42	9.41	9.41
1803	NASDAQ	FLIC	Fri, Apr 21, 2006	9.44	9.50	9.44	9.48
1802	NASDAQ	FLIC	Thu, Apr 20, 2006	9.40	9.58	9.40	9.42
1801	NASDAQ	FLIC	Wed, Apr 19, 2006	9.40	9.40	9.40	9.40
1800	NASDAQ	FLIC	Tue, Apr 18, 2006	9.46	9.46	9.39	9.39
1799	NASDAQ	FLIC	Mon, Apr 17, 2006	9.39	9.41	9.39	9.40
1798	NASDAQ	FLIC	Thu, Apr 13, 2006	9.41	9.41	9.41	9.41
1797	NASDAQ	FLIC	Wed, Apr 12, 2006	9.42	9.42	9.35	9.41
1796	NASDAQ	FLIC	Tue, Apr 11, 2006	9.31	9.41	9.31	9.41
1795	NASDAQ	FLIC	Mon, Apr 10, 2006	9.41	9.41	9.40	9.41
1794	NASDAQ	FLIC	Fri, Apr 7, 2006	9.45	9.45	9.44	9.44
1793	NASDAQ	FLIC	Wed, Apr 5, 2006	9.42	9.47	9.42	9.47
1792	NASDAQ	FLIC	Tue, Apr 4, 2006	9.42	9.42	9.42	9.42
1791	NASDAQ	FLIC	Mon, Apr 3, 2006	9.41	9.42	9.41	9.42
1790	NASDAQ	FLIC	Fri, Mar 31, 2006	9.44	9.44	9.42	9.44
1789	NASDAQ	FLIC	Thu, Mar 30, 2006	9.42	9.42	9.42	9.42
1788	NASDAQ	FLIC	Wed, Mar 29, 2006	9.41	9.41	9.41	9.41
1787	NASDAQ	FLIC	Tue, Mar 28, 2006	9.44	9.44	9.40	9.43
1786	NASDAQ	FLIC	Mon, Mar 27, 2006	9.60	9.60	9.46	9.47
1785	NASDAQ	FLIC	Fri, Mar 24, 2006	9.53	9.53	9.53	9.53
1784	NASDAQ	FLIC	Thu, Mar 23, 2006	9.59	9.66	9.45	9.49
1783	NASDAQ	FLIC	Wed, Mar 22, 2006	9.58	9.72	9.58	9.72
1782	NASDAQ	FLIC	Tue, Mar 21, 2006	9.76	9.76	9.67	9.67
1781	NASDAQ	FLIC	Mon, Mar 20, 2006	9.67	9.67	9.66	9.67
1780	NASDAQ	FLIC	Thu, Mar 16, 2006	9.56	9.68	9.56	9.61
1779	NASDAQ	FLIC	Wed, Mar 15, 2006	9.56	9.56	9.56	9.56
1778	NASDAQ	FLIC	Mon, Mar 13, 2006	9.43	9.55	9.39	9.41
1777	NASDAQ	FLIC	Fri, Mar 10, 2006	9.38	9.38	9.38	9.38
1776	NASDAQ	FLIC	Thu, Mar 9, 2006	9.40	9.40	9.38	9.38
1775	NASDAQ	FLIC	Wed, Mar 8, 2006	9.37	9.38	9.37	9.38
1774	NASDAQ	FLIC	Tue, Mar 7, 2006	9.40	9.41	9.40	9.41
1773	NASDAQ	FLIC	Fri, Mar 3, 2006	9.40	9.40	9.40	9.40
1772	NASDAQ	FLIC	Thu, Mar 2, 2006	9.42	9.42	9.41	9.41
1771	NASDAQ	FLIC	Tue, Feb 28, 2006	9.44	9.44	9.44	9.44
1770	NASDAQ	FLIC	Mon, Feb 27, 2006	9.46	9.47	9.44	9.44
1769	NASDAQ	FLIC	Thu, Feb 23, 2006	9.44	9.44	9.44	9.44
1768	NASDAQ	FLIC	Wed, Feb 22, 2006	9.56	9.56	9.50	9.50
1767	NASDAQ	FLIC	Tue, Feb 21, 2006	9.57	9.57	9.57	9.57
1766	NASDAQ	FLIC	Fri, Feb 17, 2006	9.40	9.40	9.40	9.40
1765	NASDAQ	FLIC	Thu, Feb 16, 2006	9.40	9.40	9.40	9.40
1764	NASDAQ	FLIC	Wed, Feb 15, 2006	9.48	9.48	9.48	9.48
1763	NASDAQ	FLIC	Mon, Feb 13, 2006	9.33	9.36	9.33	9.36
1762	NASDAQ	FLIC	Wed, Feb 8, 2006	9.61	9.61	9.45	9.49
1761	NASDAQ	FLIC	Mon, Feb 6, 2006	9.39	9.42	9.39	9.42
1760	NASDAQ	FLIC	Thu, Feb 2, 2006	9.51	9.51	9.40	9.40
1759	NASDAQ	FLIC	Wed, Feb 1, 2006	9.40	9.40	9.40	9.40
1758	NASDAQ	FLIC	Tue, Jan 31, 2006	9.40	9.40	9.40	9.40
1757	NASDAQ	FLIC	Mon, Jan 30, 2006	9.40	9.40	9.40	9.40
1756	NASDAQ	FLIC	Thu, Jan 26, 2006	9.37	9.37	9.37	9.37
1755	NASDAQ	FLIC	Wed, Jan 25, 2006	9.34	9.39	9.34	9.39
1754	NASDAQ	FLIC	Tue, Jan 24, 2006	9.48	9.58	9.32	9.33
1753	NASDAQ	FLIC	Mon, Jan 23, 2006	9.40	9.40	9.40	9.40
1752	NASDAQ	FLIC	Fri, Jan 20, 2006	9.39	9.42	9.39	9.42
1751	NASDAQ	FLIC	Wed, Jan 18, 2006	9.48	9.48	9.39	9.39
1750	NASDAQ	FLIC	Tue, Jan 17, 2006	9.43	9.43	9.40	9.41
1749	NASDAQ	FLIC	Wed, Jan 11, 2006	9.43	9.45	9.43	9.45
1748	NASDAQ	FLIC	Tue, Jan 10, 2006	9.39	9.56	9.39	9.55
1747	NASDAQ	FLIC	Fri, Jan 6, 2006	9.33	9.39	9.33	9.39
1746	NASDAQ	FLIC	Thu, Jan 5, 2006	9.47	9.56	9.27	9.27
1745	NASDAQ	FLIC	Wed, Jan 4, 2006	9.54	9.54	9.39	9.39
1744	NASDAQ	FLIC	Tue, Jan 3, 2006	9.39	9.48	9.39	9.48
1743	NASDAQ	FLIC	Fri, Dec 30, 2005	9.48	9.48	9.39	9.39
1742	NASDAQ	FLIC	Thu, Dec 29, 2005	9.45	9.45	9.44	9.44
1741	NASDAQ	FLIC	Wed, Dec 28, 2005	9.52	9.52	9.52	9.52
1740	NASDAQ	FLIC	Tue, Dec 27, 2005	9.56	9.56	9.56	9.56
1739	NASDAQ	FLIC	Fri, Dec 23, 2005	9.49	9.56	9.49	9.56
1738	NASDAQ	FLIC	Wed, Dec 21, 2005	9.48	9.48	9.38	9.39
1737	NASDAQ	FLIC	Tue, Dec 20, 2005	9.45	9.49	9.44	9.44
1736	NASDAQ	FLIC	Mon, Dec 19, 2005	9.56	9.56	9.44	9.44
1735	NASDAQ	FLIC	Fri, Dec 16, 2005	9.74	9.74	9.56	9.56
1734	NASDAQ	FLIC	Mon, Dec 12, 2005	9.69	9.69	9.61	9.61
1733	NASDAQ	FLIC	Fri, Dec 9, 2005	9.73	9.73	9.73	9.73
1732	NASDAQ	FLIC	Wed, Dec 7, 2005	9.80	9.80	9.73	9.73
1731	NASDAQ	FLIC	Mon, Dec 5, 2005	10.00	10.00	9.86	10.00
1730	NASDAQ	FLIC	Fri, Dec 2, 2005	9.99	9.99	9.99	9.99
1729	NASDAQ	FLIC	Thu, Dec 1, 2005	10.00	10.00	9.95	10.00
1728	NASDAQ	FLIC	Wed, Nov 30, 2005	9.94	10.00	9.93	10.00
1727	NASDAQ	FLIC	Tue, Nov 29, 2005	9.70	9.89	9.70	9.89
1726	NASDAQ	FLIC	Mon, Nov 28, 2005	9.69	9.69	9.69	9.69
1725	NASDAQ	FLIC	Fri, Nov 25, 2005	9.89	9.89	9.89	9.89
1724	NASDAQ	FLIC	Tue, Nov 22, 2005	9.50	9.93	9.50	9.93
1723	NASDAQ	FLIC	Mon, Nov 21, 2005	9.65	9.94	9.65	9.94
1722	NASDAQ	FLIC	Fri, Nov 18, 2005	9.94	10.00	9.93	9.93
1721	NASDAQ	FLIC	Thu, Nov 17, 2005	9.72	9.91	9.72	9.91
1720	NASDAQ	FLIC	Wed, Nov 16, 2005	9.39	9.61	9.39	9.61
1719	NASDAQ	FLIC	Tue, Nov 15, 2005	9.39	9.39	9.39	9.39
1718	NASDAQ	FLIC	Mon, Nov 14, 2005	9.72	9.72	9.44	9.44
1717	NASDAQ	FLIC	Tue, Nov 8, 2005	9.64	9.64	9.61	9.62
1716	NASDAQ	FLIC	Mon, Nov 7, 2005	9.67	9.69	9.61	9.64
1715	NASDAQ	FLIC	Fri, Nov 4, 2005	9.57	9.67	9.57	9.61
1714	NASDAQ	FLIC	Thu, Nov 3, 2005	9.39	9.50	9.39	9.50
1713	NASDAQ	FLIC	Wed, Nov 2, 2005	9.34	9.34	9.34	9.34
1712	NASDAQ	FLIC	Tue, Nov 1, 2005	9.28	9.28	9.28	9.28
1711	NASDAQ	FLIC	Mon, Oct 31, 2005	9.07	9.26	9.07	9.26
1710	NASDAQ	FLIC	Thu, Oct 27, 2005	9.11	9.11	9.06	9.06
1709	NASDAQ	FLIC	Fri, Oct 21, 2005	9.06	9.17	9.06	9.11
1708	NASDAQ	FLIC	Thu, Oct 20, 2005	9.11	9.12	9.07	9.08
1707	NASDAQ	FLIC	Wed, Oct 19, 2005	9.14	9.14	9.14	9.14
1706	NASDAQ	FLIC	Mon, Oct 17, 2005	9.29	9.29	8.95	9.10
1705	NASDAQ	FLIC	Wed, Oct 12, 2005	9.59	9.59	9.46	9.47
1704	NASDAQ	FLIC	Tue, Oct 11, 2005	9.69	9.69	9.67	9.67
1703	NASDAQ	FLIC	Mon, Oct 10, 2005	9.67	9.69	9.67	9.69
1702	NASDAQ	FLIC	Tue, Oct 4, 2005	9.98	9.98	9.88	9.92
1701	NASDAQ	FLIC	Mon, Oct 3, 2005	10.00	10.00	10.00	10.00
1700	NASDAQ	FLIC	Thu, Sep 29, 2005	9.99	10.00	9.87	9.87
1699	NASDAQ	FLIC	Tue, Sep 27, 2005	9.67	10.02	9.67	10.02
1698	NASDAQ	FLIC	Fri, Sep 23, 2005	9.78	9.78	9.78	9.78
1697	NASDAQ	FLIC	Wed, Sep 21, 2005	9.67	9.67	9.67	9.67
1696	NASDAQ	FLIC	Tue, Sep 20, 2005	9.68	9.68	9.68	9.68
1695	NASDAQ	FLIC	Fri, Sep 16, 2005	9.78	9.83	9.78	9.83
1694	NASDAQ	FLIC	Thu, Sep 15, 2005	9.81	9.81	9.80	9.80
1693	NASDAQ	FLIC	Wed, Sep 14, 2005	9.82	9.83	9.82	9.83
1692	NASDAQ	FLIC	Thu, Sep 8, 2005	9.67	9.92	9.67	9.78
1691	NASDAQ	FLIC	Wed, Sep 7, 2005	9.73	9.84	9.70	9.70
1690	NASDAQ	FLIC	Tue, Sep 6, 2005	9.79	9.83	9.67	9.69
1689	NASDAQ	FLIC	Fri, Sep 2, 2005	9.83	9.83	9.78	9.78
1688	NASDAQ	FLIC	Thu, Sep 1, 2005	9.87	9.87	9.73	9.87
1687	NASDAQ	FLIC	Wed, Aug 31, 2005	9.78	9.82	9.78	9.82
1686	NASDAQ	FLIC	Tue, Aug 30, 2005	9.84	9.84	9.84	9.84
1685	NASDAQ	FLIC	Mon, Aug 29, 2005	9.77	10.00	9.77	10.00
1684	NASDAQ	FLIC	Thu, Aug 25, 2005	9.72	9.80	9.72	9.80
1683	NASDAQ	FLIC	Wed, Aug 24, 2005	9.72	9.72	9.72	9.72
1682	NASDAQ	FLIC	Tue, Aug 23, 2005	9.78	9.78	9.78	9.78
1681	NASDAQ	FLIC	Mon, Aug 22, 2005	9.72	9.78	9.72	9.78
1680	NASDAQ	FLIC	Fri, Aug 19, 2005	9.78	9.78	9.78	9.78
1679	NASDAQ	FLIC	Thu, Aug 18, 2005	9.80	9.80	9.76	9.76
1678	NASDAQ	FLIC	Tue, Aug 16, 2005	9.77	9.77	9.69	9.77
1677	NASDAQ	FLIC	Mon, Aug 15, 2005	9.71	9.77	9.71	9.77
1676	NASDAQ	FLIC	Fri, Aug 12, 2005	9.70	9.74	9.66	9.74
1675	NASDAQ	FLIC	Thu, Aug 11, 2005	9.84	9.84	9.84	9.84
1674	NASDAQ	FLIC	Wed, Aug 10, 2005	9.80	9.99	9.80	9.84
1673	NASDAQ	FLIC	Tue, Aug 9, 2005	9.78	9.78	9.69	9.69
1672	NASDAQ	FLIC	Mon, Aug 8, 2005	9.84	9.84	9.68	9.80
1671	NASDAQ	FLIC	Fri, Aug 5, 2005	9.74	9.84	9.74	9.84
1670	NASDAQ	FLIC	Thu, Aug 4, 2005	9.74	9.81	9.71	9.74
1669	NASDAQ	FLIC	Wed, Aug 3, 2005	9.82	9.84	9.80	9.80
1668	NASDAQ	FLIC	Tue, Aug 2, 2005	9.93	10.00	9.91	10.00
1667	NASDAQ	FLIC	Mon, Aug 1, 2005	9.78	9.91	9.68	9.91
1666	NASDAQ	FLIC	Fri, Jul 29, 2005	9.76	9.78	9.67	9.78
1665	NASDAQ	FLIC	Thu, Jul 28, 2005	9.83	9.92	9.78	9.79
1664	NASDAQ	FLIC	Wed, Jul 27, 2005	9.91	9.94	9.78	9.83
1663	NASDAQ	FLIC	Tue, Jul 26, 2005	9.78	9.93	9.78	9.89
1662	NASDAQ	FLIC	Mon, Jul 25, 2005	9.78	9.88	9.78	9.83
1661	NASDAQ	FLIC	Fri, Jul 22, 2005	9.51	9.67	9.51	9.67
1660	NASDAQ	FLIC	Thu, Jul 21, 2005	9.44	9.55	9.35	9.55
1659	NASDAQ	FLIC	Wed, Jul 20, 2005	9.37	9.50	9.37	9.40
1658	NASDAQ	FLIC	Tue, Jul 19, 2005	9.42	9.42	9.37	9.37
1657	NASDAQ	FLIC	Mon, Jul 18, 2005	9.51	9.51	9.51	9.51
1656	NASDAQ	FLIC	Fri, Jul 15, 2005	9.53	9.56	9.53	9.56
1655	NASDAQ	FLIC	Thu, Jul 14, 2005	9.56	9.56	9.51	9.55
1654	NASDAQ	FLIC	Wed, Jul 13, 2005	9.67	9.67	9.41	9.53
1653	NASDAQ	FLIC	Tue, Jul 12, 2005	9.60	9.66	9.60	9.66
1652	NASDAQ	FLIC	Mon, Jul 11, 2005	9.62	9.67	9.62	9.67
1651	NASDAQ	FLIC	Fri, Jul 8, 2005	9.43	9.59	9.40	9.59
1650	NASDAQ	FLIC	Thu, Jul 7, 2005	9.27	9.39	9.27	9.39
1649	NASDAQ	FLIC	Wed, Jul 6, 2005	9.45	9.45	9.34	9.39
1648	NASDAQ	FLIC	Tue, Jul 5, 2005	9.40	9.41	9.37	9.38
1647	NASDAQ	FLIC	Fri, Jul 1, 2005	9.24	9.40	9.24	9.40
1646	NASDAQ	FLIC	Thu, Jun 30, 2005	9.60	9.67	9.25	9.26
1645	NASDAQ	FLIC	Wed, Jun 29, 2005	9.63	9.72	9.50	9.72
1644	NASDAQ	FLIC	Tue, Jun 28, 2005	9.72	9.73	9.56	9.66
1643	NASDAQ	FLIC	Mon, Jun 27, 2005	8.90	10.26	8.84	9.75
1642	NASDAQ	FLIC	Fri, Jun 24, 2005	8.69	9.06	8.43	9.05
1641	NASDAQ	FLIC	Thu, Jun 23, 2005	8.72	8.76	8.69	8.69
1640	NASDAQ	FLIC	Wed, Jun 22, 2005	8.72	8.82	8.68	8.71
1639	NASDAQ	FLIC	Tue, Jun 21, 2005	8.67	8.72	8.67	8.67
1638	NASDAQ	FLIC	Mon, Jun 20, 2005	8.62	8.64	8.56	8.60
1637	NASDAQ	FLIC	Fri, Jun 17, 2005	8.61	8.62	8.44	8.62
1636	NASDAQ	FLIC	Thu, Jun 16, 2005	8.42	8.51	8.36	8.49
1635	NASDAQ	FLIC	Wed, Jun 15, 2005	8.28	8.37	8.28	8.37
1634	NASDAQ	FLIC	Tue, Jun 14, 2005	8.23	8.30	8.23	8.28
1633	NASDAQ	FLIC	Mon, Jun 13, 2005	8.21	8.28	8.16	8.28
1632	NASDAQ	FLIC	Fri, Jun 10, 2005	8.14	8.37	8.14	8.21
1631	NASDAQ	FLIC	Thu, Jun 9, 2005	8.18	8.26	8.16	8.20
1630	NASDAQ	FLIC	Wed, Jun 8, 2005	8.20	8.23	8.19	8.22
1629	NASDAQ	FLIC	Tue, Jun 7, 2005	8.23	8.27	8.21	8.21
1628	NASDAQ	FLIC	Mon, Jun 6, 2005	8.33	8.33	8.20	8.25
1627	NASDAQ	FLIC	Fri, Jun 3, 2005	8.52	8.52	8.34	8.34
1626	NASDAQ	FLIC	Thu, Jun 2, 2005	8.74	8.74	8.56	8.56
1625	NASDAQ	FLIC	Wed, Jun 1, 2005	8.83	8.83	8.83	8.83
1624	NASDAQ	FLIC	Tue, May 31, 2005	8.78	8.78	8.78	8.78
1623	NASDAQ	FLIC	Fri, May 27, 2005	8.65	8.71	8.63	8.71
1622	NASDAQ	FLIC	Thu, May 26, 2005	8.67	8.69	8.67	8.69
1621	NASDAQ	FLIC	Wed, May 25, 2005	8.67	8.78	8.67	8.69
1620	NASDAQ	FLIC	Tue, May 24, 2005	8.67	8.84	8.67	8.67
1619	NASDAQ	FLIC	Mon, May 23, 2005	8.69	8.82	8.68	8.78
1618	NASDAQ	FLIC	Fri, May 20, 2005	8.72	8.78	8.71	8.78
1617	NASDAQ	FLIC	Thu, May 19, 2005	8.77	8.89	8.72	8.72
1616	NASDAQ	FLIC	Wed, May 18, 2005	8.44	8.76	8.44	8.72
1615	NASDAQ	FLIC	Tue, May 17, 2005	8.12	8.44	8.12	8.43
1614	NASDAQ	FLIC	Mon, May 16, 2005	8.44	8.61	8.32	8.39
1613	NASDAQ	FLIC	Fri, May 13, 2005	8.10	8.44	8.00	8.44
1612	NASDAQ	FLIC	Thu, May 12, 2005	8.26	8.26	8.17	8.17
1611	NASDAQ	FLIC	Wed, May 11, 2005	8.25	8.25	8.11	8.16
1610	NASDAQ	FLIC	Tue, May 10, 2005	8.39	8.43	8.22	8.26
1609	NASDAQ	FLIC	Mon, May 9, 2005	8.36	8.44	8.36	8.44
1608	NASDAQ	FLIC	Fri, May 6, 2005	8.58	8.63	8.48	8.48
1607	NASDAQ	FLIC	Thu, May 5, 2005	8.47	8.66	8.47	8.66
1606	NASDAQ	FLIC	Wed, May 4, 2005	8.50	8.54	8.42	8.43
1605	NASDAQ	FLIC	Tue, May 3, 2005	8.44	8.44	8.38	8.38
1604	NASDAQ	FLIC	Mon, May 2, 2005	8.36	8.53	8.36	8.53
1603	NASDAQ	FLIC	Fri, Apr 29, 2005	8.33	8.50	8.33	8.50
1602	NASDAQ	FLIC	Thu, Apr 28, 2005	8.40	8.48	8.38	8.44
1601	NASDAQ	FLIC	Wed, Apr 27, 2005	8.48	8.54	8.48	8.52
1600	NASDAQ	FLIC	Tue, Apr 26, 2005	8.62	8.62	8.50	8.51
1599	NASDAQ	FLIC	Mon, Apr 25, 2005	8.51	8.51	8.27	8.50
1598	NASDAQ	FLIC	Fri, Apr 22, 2005	8.61	8.61	8.51	8.51
1597	NASDAQ	FLIC	Thu, Apr 21, 2005	8.29	8.44	8.29	8.44
1596	NASDAQ	FLIC	Wed, Apr 20, 2005	8.51	8.52	8.37	8.37
1595	NASDAQ	FLIC	Tue, Apr 19, 2005	8.31	8.56	8.25	8.53
1594	NASDAQ	FLIC	Mon, Apr 18, 2005	8.36	8.40	8.19	8.19
1593	NASDAQ	FLIC	Fri, Apr 15, 2005	8.85	8.85	8.33	8.33
1592	NASDAQ	FLIC	Thu, Apr 14, 2005	9.19	9.19	8.83	8.83
1591	NASDAQ	FLIC	Wed, Apr 13, 2005	9.23	9.32	9.04	9.12
1590	NASDAQ	FLIC	Tue, Apr 12, 2005	9.26	9.28	9.23	9.24
1589	NASDAQ	FLIC	Mon, Apr 11, 2005	9.31	9.37	9.25	9.27
1588	NASDAQ	FLIC	Fri, Apr 8, 2005	9.52	9.52	9.28	9.35
1587	NASDAQ	FLIC	Thu, Apr 7, 2005	9.40	9.45	9.36	9.45
1586	NASDAQ	FLIC	Wed, Apr 6, 2005	9.41	9.41	9.26	9.34
1585	NASDAQ	FLIC	Tue, Apr 5, 2005	9.30	9.33	9.26	9.33
1584	NASDAQ	FLIC	Mon, Apr 4, 2005	9.33	9.41	9.26	9.28
1583	NASDAQ	FLIC	Fri, Apr 1, 2005	9.47	9.47	9.26	9.34
1582	NASDAQ	FLIC	Thu, Mar 31, 2005	9.30	9.40	9.26	9.40
1581	NASDAQ	FLIC	Wed, Mar 30, 2005	9.29	9.33	9.28	9.28
1580	NASDAQ	FLIC	Tue, Mar 29, 2005	9.36	9.56	9.22	9.31
1579	NASDAQ	FLIC	Mon, Mar 28, 2005	9.50	9.50	9.42	9.42
1578	NASDAQ	FLIC	Thu, Mar 24, 2005	9.38	9.43	9.36	9.36
1577	NASDAQ	FLIC	Wed, Mar 23, 2005	9.48	9.48	9.35	9.36
1576	NASDAQ	FLIC	Tue, Mar 22, 2005	9.37	9.68	9.37	9.48
1575	NASDAQ	FLIC	Mon, Mar 21, 2005	9.44	9.58	9.41	9.52
1574	NASDAQ	FLIC	Fri, Mar 18, 2005	9.67	9.67	9.44	9.44
1573	NASDAQ	FLIC	Thu, Mar 17, 2005	9.66	9.66	9.58	9.58
1572	NASDAQ	FLIC	Wed, Mar 16, 2005	9.70	9.74	9.65	9.65
1571	NASDAQ	FLIC	Tue, Mar 15, 2005	9.72	9.72	9.67	9.67
1570	NASDAQ	FLIC	Mon, Mar 14, 2005	9.71	9.72	9.62	9.70
1569	NASDAQ	FLIC	Fri, Mar 11, 2005	9.74	9.83	9.62	9.71
1568	NASDAQ	FLIC	Thu, Mar 10, 2005	9.69	9.72	9.69	9.72
1567	NASDAQ	FLIC	Wed, Mar 9, 2005	9.97	10.00	9.80	9.86
1566	NASDAQ	FLIC	Tue, Mar 8, 2005	10.31	10.31	10.09	10.16
1565	NASDAQ	FLIC	Mon, Mar 7, 2005	10.65	10.65	10.42	10.42
1564	NASDAQ	FLIC	Fri, Mar 4, 2005	10.44	10.57	10.40	10.57
1563	NASDAQ	FLIC	Thu, Mar 3, 2005	10.46	10.49	10.36	10.44
1562	NASDAQ	FLIC	Wed, Mar 2, 2005	10.38	10.52	10.38	10.42
1561	NASDAQ	FLIC	Tue, Mar 1, 2005	10.44	10.56	10.29	10.56
1560	NASDAQ	FLIC	Mon, Feb 28, 2005	10.28	10.44	10.27	10.44
1559	NASDAQ	FLIC	Fri, Feb 25, 2005	10.13	10.34	10.13	10.28
1558	NASDAQ	FLIC	Thu, Feb 24, 2005	10.00	10.20	10.00	10.10
1557	NASDAQ	FLIC	Wed, Feb 23, 2005	10.06	10.13	10.00	10.02
1556	NASDAQ	FLIC	Tue, Feb 22, 2005	10.63	10.63	10.12	10.12
1555	NASDAQ	FLIC	Fri, Feb 18, 2005	10.78	10.84	10.67	10.69
1554	NASDAQ	FLIC	Thu, Feb 17, 2005	10.90	10.98	10.79	10.90
1553	NASDAQ	FLIC	Wed, Feb 16, 2005	11.00	11.04	10.96	11.04
1552	NASDAQ	FLIC	Tue, Feb 15, 2005	11.11	11.11	10.94	11.00
1551	NASDAQ	FLIC	Mon, Feb 14, 2005	11.04	11.11	11.04	11.06
1550	NASDAQ	FLIC	Fri, Feb 11, 2005	11.06	11.06	10.91	11.05
1549	NASDAQ	FLIC	Thu, Feb 10, 2005	10.82	10.98	10.82	10.90
1548	NASDAQ	FLIC	Wed, Feb 9, 2005	10.98	11.13	10.86	10.86
1547	NASDAQ	FLIC	Tue, Feb 8, 2005	11.08	11.14	11.02	11.09
1546	NASDAQ	FLIC	Mon, Feb 7, 2005	10.89	11.13	10.89	11.11
1545	NASDAQ	FLIC	Fri, Feb 4, 2005	11.05	11.05	10.92	11.02
1544	NASDAQ	FLIC	Thu, Feb 3, 2005	11.00	11.09	10.89	11.09
1543	NASDAQ	FLIC	Wed, Feb 2, 2005	10.81	11.09	10.81	11.09
1542	NASDAQ	FLIC	Tue, Feb 1, 2005	10.78	11.04	10.78	10.89
1541	NASDAQ	FLIC	Mon, Jan 31, 2005	10.88	10.89	10.73	10.89
1540	NASDAQ	FLIC	Fri, Jan 28, 2005	10.59	10.70	10.41	10.70
1539	NASDAQ	FLIC	Thu, Jan 27, 2005	10.42	10.54	10.25	10.54
1538	NASDAQ	FLIC	Wed, Jan 26, 2005	10.36	10.39	10.18	10.31
1537	NASDAQ	FLIC	Tue, Jan 25, 2005	10.02	10.36	10.00	10.36
1536	NASDAQ	FLIC	Mon, Jan 24, 2005	10.28	10.28	9.99	10.01
1535	NASDAQ	FLIC	Fri, Jan 21, 2005	10.00	10.19	9.98	10.19
1534	NASDAQ	FLIC	Thu, Jan 20, 2005	10.01	10.13	10.00	10.01
1533	NASDAQ	FLIC	Wed, Jan 19, 2005	10.29	10.41	10.01	10.22
1532	NASDAQ	FLIC	Tue, Jan 18, 2005	10.26	10.29	10.15	10.22
1531	NASDAQ	FLIC	Fri, Jan 14, 2005	9.98	10.15	9.98	10.15
1530	NASDAQ	FLIC	Thu, Jan 13, 2005	10.22	10.22	9.95	9.98
1529	NASDAQ	FLIC	Wed, Jan 12, 2005	10.13	10.22	9.96	10.18
1528	NASDAQ	FLIC	Tue, Jan 11, 2005	10.34	10.34	10.17	10.25
1527	NASDAQ	FLIC	Mon, Jan 10, 2005	10.44	10.48	10.40	10.46
1526	NASDAQ	FLIC	Fri, Jan 7, 2005	10.67	10.95	10.42	10.42
1525	NASDAQ	FLIC	Thu, Jan 6, 2005	10.79	10.83	10.79	10.82
1524	NASDAQ	FLIC	Wed, Jan 5, 2005	10.78	10.85	10.76	10.79
1523	NASDAQ	FLIC	Tue, Jan 4, 2005	10.93	10.93	10.78	10.84
1522	NASDAQ	FLIC	Mon, Jan 3, 2005	11.04	11.04	10.82	10.93
1521	NASDAQ	FLIC	Fri, Dec 31, 2004	11.11	11.21	11.07	11.21
1520	NASDAQ	FLIC	Thu, Dec 30, 2004	11.24	11.24	11.14	11.23
1519	NASDAQ	FLIC	Wed, Dec 29, 2004	10.90	11.29	10.90	11.27
1518	NASDAQ	FLIC	Tue, Dec 28, 2004	10.71	10.96	10.71	10.96
1517	NASDAQ	FLIC	Mon, Dec 27, 2004	10.85	10.85	10.85	10.85
1516	NASDAQ	FLIC	Thu, Dec 23, 2004	11.08	11.08	10.99	10.99
1515	NASDAQ	FLIC	Wed, Dec 22, 2004	11.11	11.19	10.94	10.94
1514	NASDAQ	FLIC	Tue, Dec 21, 2004	11.05	11.16	10.91	11.16
1513	NASDAQ	FLIC	Mon, Dec 20, 2004	11.05	11.22	10.89	10.94
1512	NASDAQ	FLIC	Fri, Dec 17, 2004	10.87	11.27	10.87	11.27
1511	NASDAQ	FLIC	Thu, Dec 16, 2004	10.87	11.04	10.86	11.04
1510	NASDAQ	FLIC	Wed, Dec 15, 2004	10.72	11.00	10.52	11.00
1509	NASDAQ	FLIC	Tue, Dec 14, 2004	10.56	10.60	10.46	10.60
1508	NASDAQ	FLIC	Mon, Dec 13, 2004	10.79	10.79	10.51	10.56
1507	NASDAQ	FLIC	Fri, Dec 10, 2004	10.89	10.89	10.42	10.55
1506	NASDAQ	FLIC	Thu, Dec 9, 2004	10.60	10.70	10.52	10.57
1505	NASDAQ	FLIC	Wed, Dec 8, 2004	10.84	10.84	10.64	10.79
1504	NASDAQ	FLIC	Tue, Dec 7, 2004	11.06	11.14	10.80	10.89
1503	NASDAQ	FLIC	Mon, Dec 6, 2004	10.68	11.02	10.67	10.96
1502	NASDAQ	FLIC	Fri, Dec 3, 2004	11.07	11.11	10.96	11.04
1501	NASDAQ	FLIC	Thu, Dec 2, 2004	10.81	11.28	10.81	11.28
1500	NASDAQ	FLIC	Wed, Dec 1, 2004	11.00	11.16	10.92	11.11
1499	NASDAQ	FLIC	Tue, Nov 30, 2004	10.74	10.94	10.74	10.92
1498	NASDAQ	FLIC	Mon, Nov 29, 2004	10.60	10.89	10.50	10.89
1497	NASDAQ	FLIC	Fri, Nov 26, 2004	10.78	10.78	10.78	10.78
1496	NASDAQ	FLIC	Wed, Nov 24, 2004	10.56	10.77	10.47	10.77
1495	NASDAQ	FLIC	Tue, Nov 23, 2004	10.43	10.56	10.30	10.56
1494	NASDAQ	FLIC	Mon, Nov 22, 2004	10.41	10.41	10.28	10.31
1493	NASDAQ	FLIC	Fri, Nov 19, 2004	10.16	10.34	10.12	10.12
1492	NASDAQ	FLIC	Thu, Nov 18, 2004	10.28	10.39	10.11	10.36
1491	NASDAQ	FLIC	Wed, Nov 17, 2004	10.37	10.38	10.06	10.38
1490	NASDAQ	FLIC	Tue, Nov 16, 2004	10.12	10.24	10.12	10.14
1489	NASDAQ	FLIC	Mon, Nov 15, 2004	10.28	10.39	10.06	10.39
1488	NASDAQ	FLIC	Fri, Nov 12, 2004	10.20	10.28	10.11	10.28
1487	NASDAQ	FLIC	Thu, Nov 11, 2004	10.11	10.22	10.06	10.12
1486	NASDAQ	FLIC	Wed, Nov 10, 2004	10.11	10.17	10.04	10.11
1485	NASDAQ	FLIC	Tue, Nov 9, 2004	10.03	10.22	10.01	10.01
1484	NASDAQ	FLIC	Mon, Nov 8, 2004	10.00	10.00	10.00	10.00
1483	NASDAQ	FLIC	Fri, Nov 5, 2004	10.09	10.26	10.09	10.09
1482	NASDAQ	FLIC	Thu, Nov 4, 2004	10.00	10.22	10.00	10.22
1481	NASDAQ	FLIC	Wed, Nov 3, 2004	9.75	9.99	9.75	9.94
1480	NASDAQ	FLIC	Tue, Nov 2, 2004	9.98	9.98	9.68	9.68
1479	NASDAQ	FLIC	Mon, Nov 1, 2004	9.67	9.96	9.67	9.72
1478	NASDAQ	FLIC	Fri, Oct 29, 2004	9.93	9.99	9.75	9.78
1477	NASDAQ	FLIC	Thu, Oct 28, 2004	9.68	10.20	9.68	10.00
1476	NASDAQ	FLIC	Wed, Oct 27, 2004	9.72	9.78	9.72	9.78
1475	NASDAQ	FLIC	Tue, Oct 26, 2004	9.25	9.61	9.25	9.61
1474	NASDAQ	FLIC	Mon, Oct 25, 2004	9.35	9.66	9.35	9.66
1473	NASDAQ	FLIC	Fri, Oct 22, 2004	9.65	9.65	9.24	9.24
1472	NASDAQ	FLIC	Thu, Oct 21, 2004	9.55	9.56	9.43	9.43
1471	NASDAQ	FLIC	Wed, Oct 20, 2004	9.50	9.56	9.46	9.56
1470	NASDAQ	FLIC	Tue, Oct 19, 2004	9.49	9.56	9.49	9.56
1469	NASDAQ	FLIC	Mon, Oct 18, 2004	9.54	9.55	9.47	9.47
1468	NASDAQ	FLIC	Fri, Oct 15, 2004	9.37	9.54	9.37	9.54
1467	NASDAQ	FLIC	Thu, Oct 14, 2004	9.53	9.53	9.39	9.39
1466	NASDAQ	FLIC	Wed, Oct 13, 2004	9.55	9.74	9.53	9.53
1465	NASDAQ	FLIC	Tue, Oct 12, 2004	9.45	9.74	9.36	9.51
1464	NASDAQ	FLIC	Fri, Oct 8, 2004	9.44	9.56	9.44	9.56
1463	NASDAQ	FLIC	Thu, Oct 7, 2004	9.48	9.48	9.35	9.35
1462	NASDAQ	FLIC	Wed, Oct 6, 2004	9.59	9.59	9.58	9.59
1461	NASDAQ	FLIC	Mon, Oct 4, 2004	9.50	9.64	9.50	9.54
1460	NASDAQ	FLIC	Fri, Oct 1, 2004	9.34	9.59	9.34	9.55
1459	NASDAQ	FLIC	Thu, Sep 30, 2004	9.42	9.50	9.42	9.48
1458	NASDAQ	FLIC	Wed, Sep 29, 2004	9.62	9.62	9.62	9.62
1457	NASDAQ	FLIC	Tue, Sep 28, 2004	9.58	9.63	9.56	9.63
1456	NASDAQ	FLIC	Mon, Sep 27, 2004	9.73	9.73	9.56	9.56
1455	NASDAQ	FLIC	Thu, Sep 23, 2004	9.67	9.83	9.67	9.70
1454	NASDAQ	FLIC	Wed, Sep 22, 2004	9.77	9.89	9.77	9.89
1453	NASDAQ	FLIC	Tue, Sep 21, 2004	9.90	9.97	9.82	9.96
1452	NASDAQ	FLIC	Mon, Sep 20, 2004	9.76	9.96	9.64	9.96
1451	NASDAQ	FLIC	Fri, Sep 17, 2004	9.75	9.94	9.56	9.78
1450	NASDAQ	FLIC	Thu, Sep 16, 2004	9.60	9.66	9.60	9.66
1449	NASDAQ	FLIC	Wed, Sep 15, 2004	9.60	9.64	9.53	9.54
1448	NASDAQ	FLIC	Tue, Sep 14, 2004	9.66	9.67	9.48	9.67
1447	NASDAQ	FLIC	Mon, Sep 13, 2004	9.66	9.67	9.51	9.51
1446	NASDAQ	FLIC	Fri, Sep 10, 2004	9.56	9.59	9.47	9.56
1445	NASDAQ	FLIC	Thu, Sep 9, 2004	9.56	9.62	9.40	9.57
1444	NASDAQ	FLIC	Wed, Sep 8, 2004	9.42	9.68	9.42	9.68
1443	NASDAQ	FLIC	Tue, Sep 7, 2004	9.53	9.55	9.39	9.48
1442	NASDAQ	FLIC	Fri, Sep 3, 2004	9.34	9.35	9.34	9.34
1441	NASDAQ	FLIC	Thu, Sep 2, 2004	9.39	9.61	9.31	9.41
1440	NASDAQ	FLIC	Wed, Sep 1, 2004	9.54	9.99	9.33	9.49
1439	NASDAQ	FLIC	Tue, Aug 31, 2004	9.39	9.59	9.38	9.44
1438	NASDAQ	FLIC	Mon, Aug 30, 2004	9.53	9.53	9.39	9.50
1437	NASDAQ	FLIC	Fri, Aug 27, 2004	9.56	9.56	9.56	9.56
1436	NASDAQ	FLIC	Thu, Aug 26, 2004	9.58	9.58	9.44	9.44
1435	NASDAQ	FLIC	Wed, Aug 25, 2004	9.60	9.60	9.60	9.60
1434	NASDAQ	FLIC	Tue, Aug 24, 2004	9.43	9.43	9.43	9.43
1433	NASDAQ	FLIC	Mon, Aug 23, 2004	9.22	9.25	9.22	9.24
1432	NASDAQ	FLIC	Fri, Aug 20, 2004	9.47	9.60	9.28	9.60
1431	NASDAQ	FLIC	Thu, Aug 19, 2004	9.34	9.34	9.27	9.27
1430	NASDAQ	FLIC	Wed, Aug 18, 2004	9.17	9.46	9.17	9.32
1429	NASDAQ	FLIC	Tue, Aug 17, 2004	9.67	9.67	9.61	9.65
1428	NASDAQ	FLIC	Mon, Aug 16, 2004	9.44	9.67	9.22	9.67
1427	NASDAQ	FLIC	Fri, Aug 13, 2004	9.12	9.12	9.12	9.12
1426	NASDAQ	FLIC	Thu, Aug 12, 2004	9.22	9.22	9.22	9.22
1425	NASDAQ	FLIC	Wed, Aug 11, 2004	9.30	9.52	9.21	9.33
1424	NASDAQ	FLIC	Tue, Aug 10, 2004	9.28	9.59	9.28	9.59
1423	NASDAQ	FLIC	Mon, Aug 9, 2004	9.28	9.31	9.28	9.30
1422	NASDAQ	FLIC	Fri, Aug 6, 2004	9.61	9.61	9.22	9.24
1421	NASDAQ	FLIC	Thu, Aug 5, 2004	9.37	9.37	9.24	9.33
1420	NASDAQ	FLIC	Wed, Aug 4, 2004	9.36	9.87	9.35	9.39
1419	NASDAQ	FLIC	Tue, Aug 3, 2004	9.51	9.56	9.48	9.50
1418	NASDAQ	FLIC	Mon, Aug 2, 2004	9.51	9.76	9.45	9.59
1417	NASDAQ	FLIC	Fri, Jul 30, 2004	9.65	9.91	9.52	9.76
1416	NASDAQ	FLIC	Thu, Jul 29, 2004	9.76	9.76	9.50	9.50
1415	NASDAQ	FLIC	Wed, Jul 28, 2004	9.76	9.78	9.48	9.57
1414	NASDAQ	FLIC	Tue, Jul 27, 2004	9.94	9.94	9.59	9.74
1413	NASDAQ	FLIC	Mon, Jul 26, 2004	9.69	9.78	9.54	9.54
1412	NASDAQ	FLIC	Fri, Jul 23, 2004	9.52	9.83	9.44	9.44
1411	NASDAQ	FLIC	Thu, Jul 22, 2004	9.47	9.67	9.44	9.58
1410	NASDAQ	FLIC	Wed, Jul 21, 2004	9.67	9.72	9.46	9.46
1409	NASDAQ	FLIC	Tue, Jul 20, 2004	9.86	9.89	9.64	9.82
1408	NASDAQ	FLIC	Mon, Jul 19, 2004	9.97	9.97	9.65	9.86
1407	NASDAQ	FLIC	Fri, Jul 16, 2004	9.84	9.93	9.62	9.67
1406	NASDAQ	FLIC	Thu, Jul 15, 2004	9.71	10.02	9.67	10.02
1405	NASDAQ	FLIC	Wed, Jul 14, 2004	9.87	9.87	9.69	9.77
1404	NASDAQ	FLIC	Tue, Jul 13, 2004	9.87	10.01	9.61	10.01
1403	NASDAQ	FLIC	Mon, Jul 12, 2004	9.55	9.84	9.54	9.84
1402	NASDAQ	FLIC	Fri, Jul 9, 2004	9.81	9.81	9.56	9.56
1401	NASDAQ	FLIC	Thu, Jul 8, 2004	9.78	9.90	9.57	9.58
1400	NASDAQ	FLIC	Wed, Jul 7, 2004	9.85	10.01	9.81	9.81
1399	NASDAQ	FLIC	Tue, Jul 6, 2004	10.00	10.00	9.85	9.91
1398	NASDAQ	FLIC	Fri, Jul 2, 2004	10.00	10.18	10.00	10.18
1397	NASDAQ	FLIC	Thu, Jul 1, 2004	10.25	10.54	10.00	10.00
1396	NASDAQ	FLIC	Wed, Jun 30, 2004	9.82	10.26	9.77	10.26
1395	NASDAQ	FLIC	Tue, Jun 29, 2004	9.61	9.96	9.55	9.84
1394	NASDAQ	FLIC	Mon, Jun 28, 2004	9.68	9.96	9.62	9.96
1393	NASDAQ	FLIC	Fri, Jun 25, 2004	9.63	10.29	9.56	9.69
1392	NASDAQ	FLIC	Thu, Jun 24, 2004	9.33	9.77	9.32	9.68
1391	NASDAQ	FLIC	Wed, Jun 23, 2004	9.27	9.44	9.04	9.44
1390	NASDAQ	FLIC	Tue, Jun 22, 2004	9.01	9.18	8.94	9.17
1389	NASDAQ	FLIC	Mon, Jun 21, 2004	8.89	9.06	8.89	9.01
1388	NASDAQ	FLIC	Fri, Jun 18, 2004	8.97	8.97	8.87	8.94
1387	NASDAQ	FLIC	Thu, Jun 17, 2004	9.01	9.11	8.90	8.92
1386	NASDAQ	FLIC	Wed, Jun 16, 2004	8.94	9.06	8.90	8.91
1385	NASDAQ	FLIC	Tue, Jun 15, 2004	9.03	9.22	8.89	8.99
1384	NASDAQ	FLIC	Mon, Jun 14, 2004	9.40	9.40	8.88	8.99
1383	NASDAQ	FLIC	Thu, Jun 10, 2004	9.28	9.51	9.11	9.23
1382	NASDAQ	FLIC	Wed, Jun 9, 2004	9.31	9.52	9.28	9.52
1381	NASDAQ	FLIC	Tue, Jun 8, 2004	9.30	9.50	9.28	9.31
1380	NASDAQ	FLIC	Mon, Jun 7, 2004	9.32	9.50	9.31	9.36
1379	NASDAQ	FLIC	Fri, Jun 4, 2004	9.36	9.55	9.33	9.46
1378	NASDAQ	FLIC	Thu, Jun 3, 2004	9.44	9.56	9.36	9.36
1377	NASDAQ	FLIC	Wed, Jun 2, 2004	9.60	9.60	9.51	9.55
1376	NASDAQ	FLIC	Tue, Jun 1, 2004	9.62	9.66	9.58	9.58
1375	NASDAQ	FLIC	Fri, May 28, 2004	9.70	9.71	9.60	9.61
1374	NASDAQ	FLIC	Thu, May 27, 2004	9.84	9.94	9.72	9.78
1373	NASDAQ	FLIC	Wed, May 26, 2004	9.67	9.76	9.67	9.76
1372	NASDAQ	FLIC	Tue, May 25, 2004	9.61	9.61	9.56	9.56
1371	NASDAQ	FLIC	Mon, May 24, 2004	9.54	9.59	9.54	9.57
1370	NASDAQ	FLIC	Fri, May 21, 2004	9.40	9.47	9.40	9.47
1369	NASDAQ	FLIC	Thu, May 20, 2004	9.46	9.78	9.40	9.40
1368	NASDAQ	FLIC	Wed, May 19, 2004	9.78	9.89	9.51	9.51
1367	NASDAQ	FLIC	Tue, May 18, 2004	9.67	9.88	9.53	9.75
1366	NASDAQ	FLIC	Mon, May 17, 2004	9.67	9.76	9.46	9.61
1365	NASDAQ	FLIC	Fri, May 14, 2004	9.72	9.86	9.57	9.86
1364	NASDAQ	FLIC	Thu, May 13, 2004	9.87	9.87	9.58	9.72
1363	NASDAQ	FLIC	Wed, May 12, 2004	9.56	9.84	9.56	9.84
1362	NASDAQ	FLIC	Tue, May 11, 2004	9.59	9.85	9.58	9.59
1361	NASDAQ	FLIC	Mon, May 10, 2004	10.22	10.22	9.72	9.86
1360	NASDAQ	FLIC	Fri, May 7, 2004	10.22	10.33	10.06	10.06
1359	NASDAQ	FLIC	Thu, May 6, 2004	10.28	10.28	10.17	10.17
1358	NASDAQ	FLIC	Wed, May 5, 2004	10.44	10.47	10.22	10.23
1357	NASDAQ	FLIC	Tue, May 4, 2004	10.22	10.52	10.22	10.22
1356	NASDAQ	FLIC	Mon, May 3, 2004	10.29	10.29	10.23	10.23
1355	NASDAQ	FLIC	Fri, Apr 30, 2004	10.67	10.67	10.30	10.30
1354	NASDAQ	FLIC	Thu, Apr 29, 2004	10.76	10.76	10.68	10.68
1353	NASDAQ	FLIC	Wed, Apr 28, 2004	11.08	11.10	10.71	10.71
1352	NASDAQ	FLIC	Tue, Apr 27, 2004	11.04	11.08	11.00	11.08
1351	NASDAQ	FLIC	Mon, Apr 26, 2004	10.85	11.00	10.85	10.97
1350	NASDAQ	FLIC	Thu, Apr 22, 2004	10.86	10.89	10.84	10.89
1349	NASDAQ	FLIC	Wed, Apr 21, 2004	10.67	10.67	10.60	10.60
1348	NASDAQ	FLIC	Tue, Apr 20, 2004	11.22	11.22	10.78	10.78
1347	NASDAQ	FLIC	Mon, Apr 19, 2004	11.21	11.21	10.78	10.78
1346	NASDAQ	FLIC	Fri, Apr 16, 2004	11.18	11.18	11.10	11.11
1345	NASDAQ	FLIC	Thu, Apr 15, 2004	10.93	11.15	10.84	10.98
1344	NASDAQ	FLIC	Wed, Apr 14, 2004	11.00	11.00	10.83	10.84
1343	NASDAQ	FLIC	Tue, Apr 13, 2004	11.20	11.20	10.90	11.00
1342	NASDAQ	FLIC	Mon, Apr 12, 2004	11.34	11.34	11.13	11.13
1341	NASDAQ	FLIC	Thu, Apr 8, 2004	11.33	11.44	11.33	11.44
1340	NASDAQ	FLIC	Wed, Apr 7, 2004	11.09	11.33	11.00	11.33
1339	NASDAQ	FLIC	Tue, Apr 6, 2004	11.11	11.17	11.11	11.17
1338	NASDAQ	FLIC	Mon, Apr 5, 2004	11.01	11.11	10.89	11.11
1337	NASDAQ	FLIC	Fri, Apr 2, 2004	11.11	11.16	11.00	11.16
1336	NASDAQ	FLIC	Thu, Apr 1, 2004	11.11	11.17	11.11	11.11
1335	NASDAQ	FLIC	Wed, Mar 31, 2004	11.13	11.16	11.13	11.13
1334	NASDAQ	FLIC	Tue, Mar 30, 2004	11.12	11.17	10.80	11.16
1333	NASDAQ	FLIC	Mon, Mar 29, 2004	11.11	11.11	10.81	11.07
1332	NASDAQ	FLIC	Fri, Mar 26, 2004	10.81	10.81	10.81	10.81
1331	NASDAQ	FLIC	Thu, Mar 25, 2004	10.85	11.07	10.78	11.07
1330	NASDAQ	FLIC	Wed, Mar 24, 2004	10.84	11.07	10.70	10.78
1329	NASDAQ	FLIC	Tue, Mar 23, 2004	10.77	10.93	10.76	10.89
1328	NASDAQ	FLIC	Mon, Mar 22, 2004	10.92	11.22	10.72	10.72
1327	NASDAQ	FLIC	Fri, Mar 19, 2004	11.00	11.00	10.75	10.75
1326	NASDAQ	FLIC	Thu, Mar 18, 2004	10.99	10.99	10.92	10.92
1325	NASDAQ	FLIC	Wed, Mar 17, 2004	11.08	11.08	11.08	11.08
1324	NASDAQ	FLIC	Tue, Mar 16, 2004	10.77	10.88	10.70	10.72
1323	NASDAQ	FLIC	Mon, Mar 15, 2004	10.74	10.83	10.74	10.77
1322	NASDAQ	FLIC	Fri, Mar 12, 2004	11.10	11.26	10.91	11.13
1321	NASDAQ	FLIC	Thu, Mar 11, 2004	11.04	11.11	10.80	11.06
1320	NASDAQ	FLIC	Wed, Mar 10, 2004	10.79	11.11	10.79	11.09
1319	NASDAQ	FLIC	Tue, Mar 9, 2004	10.97	10.97	10.83	10.83
1318	NASDAQ	FLIC	Mon, Mar 8, 2004	11.11	11.11	11.11	11.11
1317	NASDAQ	FLIC	Fri, Mar 5, 2004	10.96	11.11	10.63	11.09
1316	NASDAQ	FLIC	Thu, Mar 4, 2004	10.89	10.89	10.89	10.89
1315	NASDAQ	FLIC	Wed, Mar 3, 2004	10.86	10.86	10.83	10.83
1314	NASDAQ	FLIC	Tue, Mar 2, 2004	10.95	11.03	10.95	10.97
1313	NASDAQ	FLIC	Mon, Mar 1, 2004	10.89	10.89	10.89	10.89
1312	NASDAQ	FLIC	Fri, Feb 27, 2004	11.05	11.08	10.87	11.00
1311	NASDAQ	FLIC	Thu, Feb 26, 2004	10.82	11.08	10.82	11.08
1310	NASDAQ	FLIC	Wed, Feb 25, 2004	10.84	10.84	10.84	10.84
1309	NASDAQ	FLIC	Mon, Feb 23, 2004	10.90	11.00	10.84	10.84
1308	NASDAQ	FLIC	Fri, Feb 20, 2004	11.04	11.11	10.85	11.06
1307	NASDAQ	FLIC	Thu, Feb 19, 2004	11.04	11.11	10.95	11.06
1306	NASDAQ	FLIC	Wed, Feb 18, 2004	11.04	11.10	11.04	11.10
1305	NASDAQ	FLIC	Tue, Feb 17, 2004	11.04	11.09	11.04	11.09
1304	NASDAQ	FLIC	Fri, Feb 13, 2004	11.02	11.02	10.83	10.85
1303	NASDAQ	FLIC	Thu, Feb 12, 2004	11.07	11.14	11.06	11.08
1302	NASDAQ	FLIC	Wed, Feb 11, 2004	11.33	11.33	11.05	11.13
1301	NASDAQ	FLIC	Tue, Feb 10, 2004	11.33	11.33	11.33	11.33
1300	NASDAQ	FLIC	Mon, Feb 9, 2004	11.06	11.33	11.06	11.33
1299	NASDAQ	FLIC	Fri, Feb 6, 2004	11.09	11.11	11.07	11.11
1298	NASDAQ	FLIC	Thu, Feb 5, 2004	10.78	11.11	10.78	10.78
1297	NASDAQ	FLIC	Wed, Feb 4, 2004	11.05	11.05	10.78	10.78
1296	NASDAQ	FLIC	Tue, Feb 3, 2004	11.02	11.03	11.02	11.02
1295	NASDAQ	FLIC	Mon, Feb 2, 2004	10.97	11.08	10.97	11.00
1294	NASDAQ	FLIC	Fri, Jan 30, 2004	10.72	11.06	10.72	11.05
1293	NASDAQ	FLIC	Thu, Jan 29, 2004	10.68	10.90	10.68	10.73
1292	NASDAQ	FLIC	Wed, Jan 28, 2004	11.04	11.04	10.67	10.89
1291	NASDAQ	FLIC	Tue, Jan 27, 2004	11.00	11.00	11.00	11.00
1290	NASDAQ	FLIC	Mon, Jan 26, 2004	10.91	10.91	10.61	10.66
1289	NASDAQ	FLIC	Fri, Jan 23, 2004	10.50	10.91	10.50	10.91
1288	NASDAQ	FLIC	Thu, Jan 22, 2004	10.73	10.80	10.53	10.70
1287	NASDAQ	FLIC	Wed, Jan 21, 2004	10.75	10.75	10.63	10.74
1286	NASDAQ	FLIC	Tue, Jan 20, 2004	10.78	10.82	10.68	10.68
1285	NASDAQ	FLIC	Fri, Jan 16, 2004	10.35	10.72	10.22	10.72
1284	NASDAQ	FLIC	Thu, Jan 15, 2004	10.25	10.59	10.25	10.42
1283	NASDAQ	FLIC	Wed, Jan 14, 2004	10.33	10.38	10.13	10.38
1282	NASDAQ	FLIC	Tue, Jan 13, 2004	10.27	10.28	10.06	10.06
1281	NASDAQ	FLIC	Mon, Jan 12, 2004	10.16	10.26	9.97	10.26
1280	NASDAQ	FLIC	Fri, Jan 9, 2004	10.20	10.29	9.90	9.96
1279	NASDAQ	FLIC	Thu, Jan 8, 2004	9.98	10.43	9.97	10.34
1278	NASDAQ	FLIC	Wed, Jan 7, 2004	9.75	9.98	9.69	9.70
1277	NASDAQ	FLIC	Tue, Jan 6, 2004	9.95	10.02	9.69	9.77
1276	NASDAQ	FLIC	Mon, Jan 5, 2004	10.01	10.08	9.68	9.76
1275	NASDAQ	FLIC	Fri, Jan 2, 2004	9.74	9.74	9.74	9.74
1274	NASDAQ	FLIC	Wed, Dec 31, 2003	10.11	10.19	9.56	9.56
1273	NASDAQ	FLIC	Tue, Dec 30, 2003	9.94	10.11	9.86	10.11
1272	NASDAQ	FLIC	Mon, Dec 29, 2003	9.96	10.08	9.88	9.94
1271	NASDAQ	FLIC	Fri, Dec 26, 2003	9.77	9.85	9.69	9.76
1270	NASDAQ	FLIC	Wed, Dec 24, 2003	9.60	9.60	9.60	9.60
1269	NASDAQ	FLIC	Tue, Dec 23, 2003	9.72	9.94	9.72	9.93
1268	NASDAQ	FLIC	Mon, Dec 22, 2003	9.84	10.13	9.58	9.76
1267	NASDAQ	FLIC	Fri, Dec 19, 2003	10.40	10.40	9.46	9.55
1266	NASDAQ	FLIC	Thu, Dec 18, 2003	10.00	10.31	9.57	10.31
1265	NASDAQ	FLIC	Wed, Dec 17, 2003	9.39	10.16	9.39	10.16
1264	NASDAQ	FLIC	Tue, Dec 16, 2003	9.84	10.01	9.34	9.34
1263	NASDAQ	FLIC	Mon, Dec 15, 2003	10.05	10.34	9.44	9.44
1262	NASDAQ	FLIC	Fri, Dec 12, 2003	9.78	10.22	9.56	10.22
1261	NASDAQ	FLIC	Thu, Dec 11, 2003	9.53	9.95	9.53	9.95
1260	NASDAQ	FLIC	Wed, Dec 10, 2003	9.49	9.67	9.49	9.60
1259	NASDAQ	FLIC	Tue, Dec 9, 2003	9.36	9.66	9.20	9.65
1258	NASDAQ	FLIC	Mon, Dec 8, 2003	9.40	9.68	9.40	9.61
1257	NASDAQ	FLIC	Fri, Dec 5, 2003	9.77	9.77	9.24	9.67
1256	NASDAQ	FLIC	Thu, Dec 4, 2003	9.18	9.66	9.18	9.44
1255	NASDAQ	FLIC	Wed, Dec 3, 2003	9.87	9.87	9.31	9.35
1254	NASDAQ	FLIC	Tue, Dec 2, 2003	10.32	10.33	9.55	9.87
1253	NASDAQ	FLIC	Mon, Dec 1, 2003	9.57	9.87	9.36	9.36
1252	NASDAQ	FLIC	Fri, Nov 28, 2003	9.56	9.76	9.51	9.51
1251	NASDAQ	FLIC	Wed, Nov 26, 2003	9.60	10.24	9.44	9.50
1250	NASDAQ	FLIC	Tue, Nov 25, 2003	9.48	10.20	9.48	9.54
1249	NASDAQ	FLIC	Mon, Nov 24, 2003	9.57	9.90	9.52	9.52
1248	NASDAQ	FLIC	Fri, Nov 21, 2003	9.32	9.72	9.32	9.68
1247	NASDAQ	FLIC	Thu, Nov 20, 2003	9.64	9.64	9.33	9.33
1246	NASDAQ	FLIC	Wed, Nov 19, 2003	9.34	9.59	9.19	9.37
1245	NASDAQ	FLIC	Tue, Nov 18, 2003	9.33	9.37	9.25	9.25
1244	NASDAQ	FLIC	Mon, Nov 17, 2003	9.27	9.48	9.17	9.25
1243	NASDAQ	FLIC	Fri, Nov 14, 2003	9.72	9.72	9.33	9.33
1242	NASDAQ	FLIC	Thu, Nov 13, 2003	9.68	9.68	9.33	9.65
1241	NASDAQ	FLIC	Wed, Nov 12, 2003	9.33	9.56	9.33	9.56
1240	NASDAQ	FLIC	Tue, Nov 11, 2003	9.42	9.42	9.17	9.22
1239	NASDAQ	FLIC	Mon, Nov 10, 2003	9.72	9.72	9.56	9.66
1238	NASDAQ	FLIC	Fri, Nov 7, 2003	9.63	9.78	9.54	9.59
1237	NASDAQ	FLIC	Thu, Nov 6, 2003	9.40	9.68	9.40	9.68
1236	NASDAQ	FLIC	Wed, Nov 5, 2003	9.67	9.67	9.35	9.40
1235	NASDAQ	FLIC	Tue, Nov 4, 2003	9.83	9.83	9.45	9.46
1234	NASDAQ	FLIC	Mon, Nov 3, 2003	9.20	9.78	9.11	9.78
1233	NASDAQ	FLIC	Fri, Oct 31, 2003	9.48	9.86	9.26	9.26
1232	NASDAQ	FLIC	Thu, Oct 30, 2003	9.66	9.86	9.30	9.37
1231	NASDAQ	FLIC	Wed, Oct 29, 2003	9.30	9.78	9.30	9.77
1230	NASDAQ	FLIC	Tue, Oct 28, 2003	9.18	9.33	9.10	9.15
1229	NASDAQ	FLIC	Mon, Oct 27, 2003	9.20	9.20	9.00	9.18
1228	NASDAQ	FLIC	Fri, Oct 24, 2003	9.09	9.14	8.98	9.14
1227	NASDAQ	FLIC	Thu, Oct 23, 2003	9.14	9.33	9.08	9.24
1226	NASDAQ	FLIC	Wed, Oct 22, 2003	9.49	9.57	9.08	9.08
1225	NASDAQ	FLIC	Tue, Oct 21, 2003	9.58	9.78	9.44	9.78
1224	NASDAQ	FLIC	Mon, Oct 20, 2003	9.54	9.58	9.52	9.58
1223	NASDAQ	FLIC	Fri, Oct 17, 2003	9.54	9.68	9.41	9.68
1222	NASDAQ	FLIC	Thu, Oct 16, 2003	9.63	9.77	9.37	9.61
1221	NASDAQ	FLIC	Wed, Oct 15, 2003	9.50	9.83	9.44	9.44
1220	NASDAQ	FLIC	Tue, Oct 14, 2003	9.67	9.78	9.38	9.78
1219	NASDAQ	FLIC	Mon, Oct 13, 2003	9.27	9.71	9.24	9.71
1218	NASDAQ	FLIC	Fri, Oct 10, 2003	9.15	9.15	9.11	9.11
1217	NASDAQ	FLIC	Thu, Oct 9, 2003	9.06	9.47	9.05	9.11
1216	NASDAQ	FLIC	Wed, Oct 8, 2003	9.52	9.56	9.16	9.40
1215	NASDAQ	FLIC	Tue, Oct 7, 2003	9.34	9.56	9.34	9.55
1214	NASDAQ	FLIC	Mon, Oct 6, 2003	9.30	9.40	9.27	9.40
1213	NASDAQ	FLIC	Fri, Oct 3, 2003	9.20	9.55	9.20	9.36
1212	NASDAQ	FLIC	Thu, Oct 2, 2003	8.95	9.33	8.95	9.24
1211	NASDAQ	FLIC	Wed, Oct 1, 2003	8.56	8.93	8.52	8.85
1210	NASDAQ	FLIC	Tue, Sep 30, 2003	8.61	8.73	8.40	8.40
1209	NASDAQ	FLIC	Mon, Sep 29, 2003	8.73	8.98	8.64	8.65
1208	NASDAQ	FLIC	Fri, Sep 26, 2003	9.20	9.20	8.79	8.79
1207	NASDAQ	FLIC	Thu, Sep 25, 2003	9.61	9.61	9.11	9.11
1206	NASDAQ	FLIC	Wed, Sep 24, 2003	9.58	9.64	9.57	9.57
1205	NASDAQ	FLIC	Tue, Sep 23, 2003	9.78	9.78	9.60	9.60
1204	NASDAQ	FLIC	Mon, Sep 22, 2003	9.52	9.78	9.46	9.71
1203	NASDAQ	FLIC	Fri, Sep 19, 2003	9.74	9.77	9.56	9.56
1202	NASDAQ	FLIC	Thu, Sep 18, 2003	9.74	9.74	9.62	9.74
1201	NASDAQ	FLIC	Wed, Sep 17, 2003	9.65	9.76	9.47	9.72
1200	NASDAQ	FLIC	Tue, Sep 16, 2003	9.78	9.78	9.54	9.77
1199	NASDAQ	FLIC	Mon, Sep 15, 2003	9.58	9.72	9.57	9.67
1198	NASDAQ	FLIC	Fri, Sep 12, 2003	9.35	9.44	9.09	9.44
1197	NASDAQ	FLIC	Thu, Sep 11, 2003	9.43	9.67	9.16	9.33
1196	NASDAQ	FLIC	Wed, Sep 10, 2003	9.50	9.50	9.31	9.31
1195	NASDAQ	FLIC	Tue, Sep 9, 2003	9.56	9.61	9.55	9.60
1194	NASDAQ	FLIC	Mon, Sep 8, 2003	9.54	9.77	9.54	9.77
1193	NASDAQ	FLIC	Fri, Sep 5, 2003	9.78	9.78	9.33	9.33
1192	NASDAQ	FLIC	Thu, Sep 4, 2003	9.56	9.78	9.34	9.34
1191	NASDAQ	FLIC	Wed, Sep 3, 2003	9.67	9.78	9.56	9.56
1190	NASDAQ	FLIC	Tue, Sep 2, 2003	9.35	9.78	9.32	9.78
1189	NASDAQ	FLIC	Fri, Aug 29, 2003	9.54	9.54	9.54	9.54
1188	NASDAQ	FLIC	Thu, Aug 28, 2003	9.20	9.48	9.08	9.48
1187	NASDAQ	FLIC	Wed, Aug 27, 2003	8.71	9.40	8.71	9.40
1186	NASDAQ	FLIC	Tue, Aug 26, 2003	8.89	9.06	8.48	8.76
1185	NASDAQ	FLIC	Mon, Aug 25, 2003	9.61	9.63	8.63	8.89
1184	NASDAQ	FLIC	Fri, Aug 22, 2003	9.78	9.78	9.58	9.61
1183	NASDAQ	FLIC	Thu, Aug 21, 2003	9.73	9.79	9.73	9.78
1182	NASDAQ	FLIC	Wed, Aug 20, 2003	9.61	9.70	9.61	9.68
1181	NASDAQ	FLIC	Tue, Aug 19, 2003	9.61	9.66	9.48	9.60
1180	NASDAQ	FLIC	Mon, Aug 18, 2003	9.17	9.64	9.17	9.52
1179	NASDAQ	FLIC	Fri, Aug 15, 2003	9.20	9.44	9.20	9.44
1178	NASDAQ	FLIC	Thu, Aug 14, 2003	9.11	9.20	9.06	9.06
1177	NASDAQ	FLIC	Wed, Aug 13, 2003	8.82	9.23	8.82	9.11
1176	NASDAQ	FLIC	Tue, Aug 12, 2003	8.64	8.84	8.55	8.84
1175	NASDAQ	FLIC	Mon, Aug 11, 2003	8.44	8.67	8.33	8.33
1174	NASDAQ	FLIC	Fri, Aug 8, 2003	8.46	8.46	8.39	8.40
1173	NASDAQ	FLIC	Thu, Aug 7, 2003	8.70	8.70	8.25	8.41
1172	NASDAQ	FLIC	Wed, Aug 6, 2003	8.78	8.83	8.70	8.83
1171	NASDAQ	FLIC	Tue, Aug 5, 2003	8.81	8.94	8.81	8.89
1170	NASDAQ	FLIC	Mon, Aug 4, 2003	9.05	9.05	8.62	8.77
1169	NASDAQ	FLIC	Fri, Aug 1, 2003	9.33	9.33	9.02	9.02
1168	NASDAQ	FLIC	Thu, Jul 31, 2003	8.65	9.33	8.34	9.33
1167	NASDAQ	FLIC	Wed, Jul 30, 2003	8.36	8.59	8.36	8.59
1166	NASDAQ	FLIC	Tue, Jul 29, 2003	8.26	8.26	8.12	8.26
1165	NASDAQ	FLIC	Mon, Jul 28, 2003	8.49	8.49	8.13	8.13
1164	NASDAQ	FLIC	Fri, Jul 25, 2003	8.56	9.01	8.28	8.39
1163	NASDAQ	FLIC	Thu, Jul 24, 2003	9.22	9.28	8.61	8.61
1162	NASDAQ	FLIC	Wed, Jul 23, 2003	9.49	9.49	9.22	9.22
1161	NASDAQ	FLIC	Tue, Jul 22, 2003	9.37	9.70	9.32	9.70
1160	NASDAQ	FLIC	Mon, Jul 21, 2003	9.83	9.83	9.40	9.40
1159	NASDAQ	FLIC	Fri, Jul 18, 2003	9.94	9.94	9.92	9.92
1158	NASDAQ	FLIC	Thu, Jul 17, 2003	9.89	10.08	9.89	9.98
1157	NASDAQ	FLIC	Wed, Jul 16, 2003	9.77	9.93	9.77	9.93
1156	NASDAQ	FLIC	Tue, Jul 15, 2003	10.05	10.07	9.67	9.78
1155	NASDAQ	FLIC	Mon, Jul 14, 2003	9.84	10.11	9.84	10.10
1154	NASDAQ	FLIC	Fri, Jul 11, 2003	9.66	9.86	9.66	9.84
1153	NASDAQ	FLIC	Thu, Jul 10, 2003	9.46	9.65	9.27	9.61
1152	NASDAQ	FLIC	Wed, Jul 9, 2003	9.33	9.56	9.33	9.42
1151	NASDAQ	FLIC	Tue, Jul 8, 2003	9.25	9.55	9.25	9.40
1150	NASDAQ	FLIC	Mon, Jul 7, 2003	9.14	9.26	9.11	9.22
1149	NASDAQ	FLIC	Thu, Jul 3, 2003	9.21	9.21	9.11	9.14
1148	NASDAQ	FLIC	Wed, Jul 2, 2003	9.47	9.47	8.94	9.16
1147	NASDAQ	FLIC	Tue, Jul 1, 2003	8.91	9.44	8.90	9.36
1146	NASDAQ	FLIC	Mon, Jun 30, 2003	8.61	8.90	8.58	8.90
1145	NASDAQ	FLIC	Fri, Jun 27, 2003	8.49	8.62	8.47	8.62
1144	NASDAQ	FLIC	Thu, Jun 26, 2003	8.28	8.48	8.28	8.48
1143	NASDAQ	FLIC	Wed, Jun 25, 2003	8.11	8.31	8.11	8.22
1142	NASDAQ	FLIC	Tue, Jun 24, 2003	8.11	8.33	8.11	8.31
1141	NASDAQ	FLIC	Mon, Jun 23, 2003	8.14	8.22	8.02	8.11
1140	NASDAQ	FLIC	Fri, Jun 20, 2003	8.32	8.32	8.12	8.15
1139	NASDAQ	FLIC	Thu, Jun 19, 2003	8.36	8.44	8.35	8.35
1138	NASDAQ	FLIC	Wed, Jun 18, 2003	8.28	8.34	8.22	8.27
1137	NASDAQ	FLIC	Tue, Jun 17, 2003	8.11	8.32	8.11	8.28
1136	NASDAQ	FLIC	Mon, Jun 16, 2003	7.82	8.11	7.82	8.11
1135	NASDAQ	FLIC	Fri, Jun 13, 2003	7.81	7.82	7.73	7.82
1134	NASDAQ	FLIC	Thu, Jun 12, 2003	8.00	8.01	7.80	7.82
1133	NASDAQ	FLIC	Wed, Jun 11, 2003	7.78	8.00	7.77	7.96
1132	NASDAQ	FLIC	Tue, Jun 10, 2003	7.95	7.96	7.78	7.92
1131	NASDAQ	FLIC	Mon, Jun 9, 2003	7.81	8.03	7.76	7.99
1130	NASDAQ	FLIC	Fri, Jun 6, 2003	7.60	7.84	7.60	7.83
1129	NASDAQ	FLIC	Thu, Jun 5, 2003	7.76	7.76	7.60	7.75
1128	NASDAQ	FLIC	Wed, Jun 4, 2003	7.95	7.95	7.73	7.73
1127	NASDAQ	FLIC	Tue, Jun 3, 2003	8.00	8.00	7.82	7.83
1126	NASDAQ	FLIC	Mon, Jun 2, 2003	7.99	8.00	7.74	8.00
1125	NASDAQ	FLIC	Fri, May 30, 2003	7.72	7.99	7.67	7.99
1124	NASDAQ	FLIC	Thu, May 29, 2003	7.72	7.74	7.61	7.72
1123	NASDAQ	FLIC	Wed, May 28, 2003	7.78	7.86	7.71	7.75
1122	NASDAQ	FLIC	Tue, May 27, 2003	7.33	7.78	7.33	7.67
1121	NASDAQ	FLIC	Fri, May 23, 2003	7.36	7.38	7.30	7.38
1120	NASDAQ	FLIC	Thu, May 22, 2003	7.30	7.55	7.24	7.55
1119	NASDAQ	FLIC	Wed, May 21, 2003	7.32	7.33	7.25	7.33
1118	NASDAQ	FLIC	Tue, May 20, 2003	7.28	7.47	7.24	7.36
1117	NASDAQ	FLIC	Mon, May 19, 2003	7.34	7.34	7.17	7.27
1116	NASDAQ	FLIC	Fri, May 16, 2003	7.51	7.53	7.35	7.36
1115	NASDAQ	FLIC	Thu, May 15, 2003	7.42	7.50	7.02	7.44
1114	NASDAQ	FLIC	Wed, May 14, 2003	7.57	7.57	7.36	7.36
1113	NASDAQ	FLIC	Tue, May 13, 2003	7.59	7.63	7.58	7.62
1112	NASDAQ	FLIC	Mon, May 12, 2003	7.57	7.59	7.51	7.59
1111	NASDAQ	FLIC	Fri, May 9, 2003	7.57	7.60	7.57	7.60
1110	NASDAQ	FLIC	Thu, May 8, 2003	7.59	7.59	7.56	7.57
1109	NASDAQ	FLIC	Wed, May 7, 2003	7.55	7.59	7.55	7.59
1108	NASDAQ	FLIC	Tue, May 6, 2003	7.60	7.60	7.56	7.58
1107	NASDAQ	FLIC	Mon, May 5, 2003	7.64	7.64	7.56	7.57
1106	NASDAQ	FLIC	Fri, May 2, 2003	7.60	7.70	7.60	7.64
1105	NASDAQ	FLIC	Thu, May 1, 2003	7.56	7.56	7.56	7.56
1104	NASDAQ	FLIC	Wed, Apr 30, 2003	7.56	7.64	7.56	7.56
1103	NASDAQ	FLIC	Tue, Apr 29, 2003	7.68	7.73	7.56	7.56
1102	NASDAQ	FLIC	Mon, Apr 28, 2003	7.61	7.73	7.56	7.68
1101	NASDAQ	FLIC	Fri, Apr 25, 2003	7.60	7.72	7.59	7.63
1100	NASDAQ	FLIC	Thu, Apr 24, 2003	7.58	7.58	7.58	7.58
1099	NASDAQ	FLIC	Wed, Apr 23, 2003	7.57	7.60	7.57	7.57
1098	NASDAQ	FLIC	Tue, Apr 22, 2003	7.67	7.67	7.44	7.62
1097	NASDAQ	FLIC	Mon, Apr 21, 2003	7.75	7.82	7.66	7.66
1096	NASDAQ	FLIC	Thu, Apr 17, 2003	7.66	7.77	7.62	7.75
1095	NASDAQ	FLIC	Wed, Apr 16, 2003	7.64	7.69	7.63	7.65
1094	NASDAQ	FLIC	Tue, Apr 15, 2003	7.60	7.66	7.60	7.65
1093	NASDAQ	FLIC	Mon, Apr 14, 2003	7.74	7.77	7.61	7.68
1092	NASDAQ	FLIC	Fri, Apr 11, 2003	7.70	7.77	7.59	7.77
1091	NASDAQ	FLIC	Thu, Apr 10, 2003	7.94	7.94	7.75	7.75
1090	NASDAQ	FLIC	Wed, Apr 9, 2003	7.92	7.92	7.88	7.88
1089	NASDAQ	FLIC	Tue, Apr 8, 2003	7.78	7.93	7.78	7.92
1088	NASDAQ	FLIC	Mon, Apr 7, 2003	8.00	8.00	7.90	7.90
1087	NASDAQ	FLIC	Fri, Apr 4, 2003	7.78	7.88	7.78	7.78
1086	NASDAQ	FLIC	Thu, Apr 3, 2003	7.70	7.78	7.68	7.78
1085	NASDAQ	FLIC	Wed, Apr 2, 2003	7.72	7.73	7.70	7.70
1084	NASDAQ	FLIC	Tue, Apr 1, 2003	7.66	7.72	7.60	7.72
1083	NASDAQ	FLIC	Mon, Mar 31, 2003	7.96	7.96	7.66	7.66
1082	NASDAQ	FLIC	Fri, Mar 28, 2003	7.87	7.93	7.86	7.86
1081	NASDAQ	FLIC	Thu, Mar 27, 2003	7.91	7.91	7.77	7.86
1080	NASDAQ	FLIC	Wed, Mar 26, 2003	7.96	8.00	7.93	7.93
1079	NASDAQ	FLIC	Tue, Mar 25, 2003	7.89	7.92	7.67	7.92
1078	NASDAQ	FLIC	Mon, Mar 24, 2003	7.62	7.83	7.62	7.83
1077	NASDAQ	FLIC	Fri, Mar 21, 2003	7.67	7.82	7.62	7.82
1076	NASDAQ	FLIC	Thu, Mar 20, 2003	7.28	7.66	7.28	7.66
1075	NASDAQ	FLIC	Wed, Mar 19, 2003	7.53	7.56	7.50	7.56
1074	NASDAQ	FLIC	Tue, Mar 18, 2003	7.50	7.56	7.49	7.56
1073	NASDAQ	FLIC	Mon, Mar 17, 2003	7.39	7.56	7.39	7.56
1072	NASDAQ	FLIC	Fri, Mar 14, 2003	7.44	7.44	7.31	7.37
1071	NASDAQ	FLIC	Thu, Mar 13, 2003	7.26	7.44	7.26	7.44
1070	NASDAQ	FLIC	Wed, Mar 12, 2003	7.30	7.30	7.28	7.29
1069	NASDAQ	FLIC	Tue, Mar 11, 2003	7.33	7.33	7.31	7.31
1068	NASDAQ	FLIC	Mon, Mar 10, 2003	7.45	7.45	7.33	7.33
1067	NASDAQ	FLIC	Fri, Mar 7, 2003	7.57	7.64	7.49	7.56
1066	NASDAQ	FLIC	Thu, Mar 6, 2003	7.44	7.66	7.41	7.64
1065	NASDAQ	FLIC	Wed, Mar 5, 2003	7.44	7.50	7.44	7.44
1064	NASDAQ	FLIC	Tue, Mar 4, 2003	7.49	7.51	7.49	7.50
1063	NASDAQ	FLIC	Mon, Mar 3, 2003	7.64	7.64	7.50	7.64
1062	NASDAQ	FLIC	Fri, Feb 28, 2003	7.62	7.64	7.59	7.64
1061	NASDAQ	FLIC	Thu, Feb 27, 2003	7.71	7.71	7.59	7.66
1060	NASDAQ	FLIC	Wed, Feb 26, 2003	7.60	7.71	7.44	7.71
1059	NASDAQ	FLIC	Tue, Feb 25, 2003	7.48	7.67	7.48	7.67
1058	NASDAQ	FLIC	Mon, Feb 24, 2003	7.60	7.60	7.49	7.49
1057	NASDAQ	FLIC	Fri, Feb 21, 2003	7.67	7.67	7.58	7.66
1056	NASDAQ	FLIC	Thu, Feb 20, 2003	7.67	7.77	7.60	7.77
1055	NASDAQ	FLIC	Wed, Feb 19, 2003	7.74	7.79	7.60	7.79
1054	NASDAQ	FLIC	Tue, Feb 18, 2003	7.74	7.79	7.73	7.78
1053	NASDAQ	FLIC	Fri, Feb 14, 2003	7.73	7.76	7.73	7.74
1052	NASDAQ	FLIC	Thu, Feb 13, 2003	7.61	7.68	7.61	7.68
1051	NASDAQ	FLIC	Wed, Feb 12, 2003	7.83	7.83	7.70	7.70
1050	NASDAQ	FLIC	Tue, Feb 11, 2003	7.71	7.83	7.60	7.83
1049	NASDAQ	FLIC	Mon, Feb 10, 2003	7.80	7.80	7.72	7.73
1048	NASDAQ	FLIC	Fri, Feb 7, 2003	7.97	7.97	7.82	7.82
1047	NASDAQ	FLIC	Thu, Feb 6, 2003	7.90	8.01	7.90	7.91
1046	NASDAQ	FLIC	Wed, Feb 5, 2003	7.99	7.99	7.90	7.90
1045	NASDAQ	FLIC	Tue, Feb 4, 2003	7.98	8.03	7.98	8.01
1044	NASDAQ	FLIC	Mon, Feb 3, 2003	8.03	8.05	7.98	8.05
1043	NASDAQ	FLIC	Fri, Jan 31, 2003	7.92	8.06	7.92	8.00
1042	NASDAQ	FLIC	Thu, Jan 30, 2003	7.92	7.94	7.74	7.90
1041	NASDAQ	FLIC	Wed, Jan 29, 2003	7.83	7.94	7.79	7.89
1040	NASDAQ	FLIC	Tue, Jan 28, 2003	7.80	7.87	7.70	7.87
1039	NASDAQ	FLIC	Mon, Jan 27, 2003	7.73	7.84	7.50	7.84
1038	NASDAQ	FLIC	Fri, Jan 24, 2003	7.61	7.73	7.56	7.73
1037	NASDAQ	FLIC	Thu, Jan 23, 2003	7.49	7.72	7.49	7.72
1036	NASDAQ	FLIC	Wed, Jan 22, 2003	7.38	7.53	7.33	7.50
1035	NASDAQ	FLIC	Tue, Jan 21, 2003	7.38	7.38	7.34	7.37
1034	NASDAQ	FLIC	Fri, Jan 17, 2003	7.42	7.42	7.33	7.33
1033	NASDAQ	FLIC	Thu, Jan 16, 2003	7.47	7.47	7.38	7.38
1032	NASDAQ	FLIC	Wed, Jan 15, 2003	7.45	7.61	7.45	7.47
1031	NASDAQ	FLIC	Tue, Jan 14, 2003	7.46	7.50	7.44	7.50
1030	NASDAQ	FLIC	Mon, Jan 13, 2003	7.56	7.56	7.45	7.53
1029	NASDAQ	FLIC	Fri, Jan 10, 2003	7.51	7.56	7.49	7.56
1028	NASDAQ	FLIC	Thu, Jan 9, 2003	7.51	7.51	7.45	7.50
1027	NASDAQ	FLIC	Wed, Jan 8, 2003	7.54	7.54	7.45	7.48
1026	NASDAQ	FLIC	Tue, Jan 7, 2003	7.88	7.88	7.53	7.53
1025	NASDAQ	FLIC	Mon, Jan 6, 2003	7.93	7.97	7.85	7.88
1024	NASDAQ	FLIC	Fri, Jan 3, 2003	8.08	8.08	7.85	7.96
1023	NASDAQ	FLIC	Thu, Jan 2, 2003	8.08	8.09	8.00	8.01
1022	NASDAQ	FLIC	Tue, Dec 31, 2002	8.17	8.17	7.98	8.11
1021	NASDAQ	FLIC	Mon, Dec 30, 2002	8.11	8.14	8.08	8.09
1020	NASDAQ	FLIC	Fri, Dec 27, 2002	8.08	8.16	8.08	8.14
1019	NASDAQ	FLIC	Thu, Dec 26, 2002	8.02	8.09	7.86	8.06
1018	NASDAQ	FLIC	Tue, Dec 24, 2002	8.04	8.06	8.04	8.06
1017	NASDAQ	FLIC	Mon, Dec 23, 2002	7.80	8.02	7.80	8.02
1016	NASDAQ	FLIC	Fri, Dec 20, 2002	7.78	7.80	7.75	7.75
1015	NASDAQ	FLIC	Thu, Dec 19, 2002	7.76	7.78	7.74	7.78
1014	NASDAQ	FLIC	Tue, Dec 17, 2002	7.73	7.73	7.73	7.73
1013	NASDAQ	FLIC	Mon, Dec 16, 2002	7.69	7.71	7.64	7.71
1012	NASDAQ	FLIC	Fri, Dec 13, 2002	7.63	7.67	7.62	7.62
1011	NASDAQ	FLIC	Thu, Dec 12, 2002	7.60	7.64	7.60	7.61
1010	NASDAQ	FLIC	Wed, Dec 11, 2002	7.55	7.58	7.50	7.58
1009	NASDAQ	FLIC	Mon, Dec 9, 2002	7.49	7.52	7.49	7.50
1008	NASDAQ	FLIC	Fri, Dec 6, 2002	7.53	7.54	7.53	7.54
1007	NASDAQ	FLIC	Thu, Dec 5, 2002	7.53	7.53	7.53	7.53
1006	NASDAQ	FLIC	Wed, Dec 4, 2002	7.51	7.51	7.47	7.51
1005	NASDAQ	FLIC	Tue, Dec 3, 2002	7.58	7.58	7.50	7.51
1004	NASDAQ	FLIC	Mon, Dec 2, 2002	7.69	7.69	7.69	7.69
1003	NASDAQ	FLIC	Fri, Nov 29, 2002	7.64	7.73	7.64	7.73
1002	NASDAQ	FLIC	Wed, Nov 27, 2002	7.50	7.65	7.50	7.65
1001	NASDAQ	FLIC	Tue, Nov 26, 2002	7.44	7.56	7.44	7.55
1000	NASDAQ	FLIC	Mon, Nov 25, 2002	7.46	7.56	7.44	7.44
999	NASDAQ	FLIC	Fri, Nov 22, 2002	7.43	7.44	7.43	7.44
998	NASDAQ	FLIC	Thu, Nov 21, 2002	7.48	7.48	7.36	7.39
997	NASDAQ	FLIC	Wed, Nov 20, 2002	7.39	7.48	7.17	7.34
996	NASDAQ	FLIC	Tue, Nov 19, 2002	7.23	7.23	7.23	7.23
995	NASDAQ	FLIC	Mon, Nov 18, 2002	7.17	7.21	7.17	7.21
994	NASDAQ	FLIC	Fri, Nov 15, 2002	7.42	7.45	7.36	7.36
993	NASDAQ	FLIC	Thu, Nov 14, 2002	7.54	7.54	7.39	7.41
992	NASDAQ	FLIC	Wed, Nov 13, 2002	7.44	7.45	7.44	7.45
991	NASDAQ	FLIC	Tue, Nov 12, 2002	7.44	7.44	7.44	7.44
990	NASDAQ	FLIC	Mon, Nov 11, 2002	7.54	7.54	7.36	7.36
989	NASDAQ	FLIC	Fri, Nov 8, 2002	7.36	7.50	7.36	7.50
988	NASDAQ	FLIC	Thu, Nov 7, 2002	7.38	7.38	7.33	7.38
987	NASDAQ	FLIC	Wed, Nov 6, 2002	7.43	7.44	7.43	7.43
986	NASDAQ	FLIC	Tue, Nov 5, 2002	7.52	7.52	7.43	7.43
985	NASDAQ	FLIC	Mon, Nov 4, 2002	7.44	7.44	7.21	7.43
984	NASDAQ	FLIC	Fri, Nov 1, 2002	7.25	7.44	7.25	7.44
983	NASDAQ	FLIC	Thu, Oct 31, 2002	7.17	7.44	7.17	7.44
982	NASDAQ	FLIC	Wed, Oct 30, 2002	7.33	7.41	7.32	7.39
981	NASDAQ	FLIC	Tue, Oct 29, 2002	7.03	7.33	7.03	7.33
980	NASDAQ	FLIC	Mon, Oct 28, 2002	7.10	7.33	7.10	7.18
979	NASDAQ	FLIC	Fri, Oct 25, 2002	6.92	7.21	6.92	7.10
978	NASDAQ	FLIC	Thu, Oct 24, 2002	7.09	7.09	6.89	6.89
977	NASDAQ	FLIC	Wed, Oct 23, 2002	7.00	7.00	7.00	7.00
976	NASDAQ	FLIC	Tue, Oct 22, 2002	7.06	7.28	7.00	7.00
975	NASDAQ	FLIC	Fri, Oct 18, 2002	7.11	7.11	7.04	7.04
974	NASDAQ	FLIC	Thu, Oct 17, 2002	7.06	7.11	7.06	7.11
973	NASDAQ	FLIC	Wed, Oct 16, 2002	6.78	7.05	6.78	7.01
972	NASDAQ	FLIC	Tue, Oct 15, 2002	6.93	6.99	6.83	6.89
971	NASDAQ	FLIC	Mon, Oct 14, 2002	6.90	6.90	6.78	6.83
970	NASDAQ	FLIC	Fri, Oct 11, 2002	7.06	7.11	6.89	6.94
969	NASDAQ	FLIC	Thu, Oct 10, 2002	7.14	7.29	7.06	7.06
968	NASDAQ	FLIC	Wed, Oct 9, 2002	7.14	7.29	7.14	7.14
967	NASDAQ	FLIC	Tue, Oct 8, 2002	7.37	7.44	7.16	7.34
966	NASDAQ	FLIC	Mon, Oct 7, 2002	7.37	7.46	7.37	7.46
965	NASDAQ	FLIC	Thu, Oct 3, 2002	7.46	7.46	7.46	7.46
964	NASDAQ	FLIC	Wed, Oct 2, 2002	7.48	7.48	7.37	7.37
963	NASDAQ	FLIC	Tue, Oct 1, 2002	7.38	7.48	7.33	7.48
962	NASDAQ	FLIC	Mon, Sep 30, 2002	7.45	7.45	7.39	7.39
961	NASDAQ	FLIC	Fri, Sep 27, 2002	7.66	7.66	7.44	7.44
960	NASDAQ	FLIC	Thu, Sep 26, 2002	7.62	7.69	7.62	7.67
959	NASDAQ	FLIC	Wed, Sep 25, 2002	7.65	7.67	7.65	7.67
958	NASDAQ	FLIC	Tue, Sep 24, 2002	7.53	7.67	7.53	7.61
957	NASDAQ	FLIC	Mon, Sep 23, 2002	7.39	7.44	7.39	7.40
956	NASDAQ	FLIC	Fri, Sep 20, 2002	7.44	7.56	7.39	7.44
955	NASDAQ	FLIC	Thu, Sep 19, 2002	7.47	7.53	7.40	7.41
954	NASDAQ	FLIC	Wed, Sep 18, 2002	7.40	7.54	7.39	7.54
953	NASDAQ	FLIC	Tue, Sep 17, 2002	7.43	7.44	7.43	7.44
952	NASDAQ	FLIC	Mon, Sep 16, 2002	7.39	7.54	7.39	7.54
951	NASDAQ	FLIC	Fri, Sep 13, 2002	7.54	7.54	7.54	7.54
950	NASDAQ	FLIC	Thu, Sep 12, 2002	7.47	7.47	7.39	7.40
949	NASDAQ	FLIC	Wed, Sep 11, 2002	7.47	7.53	7.44	7.53
948	NASDAQ	FLIC	Tue, Sep 10, 2002	7.50	7.54	7.33	7.50
947	NASDAQ	FLIC	Mon, Sep 9, 2002	7.51	7.54	7.51	7.54
946	NASDAQ	FLIC	Fri, Sep 6, 2002	7.54	7.54	7.48	7.54
945	NASDAQ	FLIC	Thu, Sep 5, 2002	7.54	7.54	7.37	7.44
944	NASDAQ	FLIC	Wed, Sep 4, 2002	7.34	7.54	7.34	7.54
943	NASDAQ	FLIC	Tue, Sep 3, 2002	7.44	7.53	7.34	7.53
942	NASDAQ	FLIC	Fri, Aug 30, 2002	7.54	7.54	7.50	7.50
941	NASDAQ	FLIC	Thu, Aug 29, 2002	7.33	7.50	7.17	7.50
940	NASDAQ	FLIC	Wed, Aug 28, 2002	7.38	7.44	7.38	7.38
939	NASDAQ	FLIC	Tue, Aug 27, 2002	7.50	7.50	7.36	7.38
938	NASDAQ	FLIC	Mon, Aug 26, 2002	7.50	7.50	7.50	7.50
937	NASDAQ	FLIC	Fri, Aug 23, 2002	7.49	7.49	7.37	7.37
936	NASDAQ	FLIC	Thu, Aug 22, 2002	7.39	7.49	7.39	7.49
935	NASDAQ	FLIC	Wed, Aug 21, 2002	7.47	7.56	7.39	7.50
934	NASDAQ	FLIC	Tue, Aug 20, 2002	7.50	7.50	7.47	7.47
933	NASDAQ	FLIC	Mon, Aug 19, 2002	7.66	7.66	7.50	7.64
932	NASDAQ	FLIC	Fri, Aug 16, 2002	7.51	7.70	7.51	7.56
931	NASDAQ	FLIC	Thu, Aug 15, 2002	7.67	7.68	7.67	7.68
930	NASDAQ	FLIC	Wed, Aug 14, 2002	7.56	7.70	7.51	7.69
929	NASDAQ	FLIC	Tue, Aug 13, 2002	7.82	7.82	7.56	7.56
928	NASDAQ	FLIC	Mon, Aug 12, 2002	7.70	7.88	7.53	7.83
927	NASDAQ	FLIC	Fri, Aug 9, 2002	7.83	7.88	7.78	7.87
926	NASDAQ	FLIC	Thu, Aug 8, 2002	7.61	7.86	7.56	7.86
925	NASDAQ	FLIC	Wed, Aug 7, 2002	7.67	7.67	7.66	7.66
924	NASDAQ	FLIC	Tue, Aug 6, 2002	7.28	7.55	7.17	7.55
923	NASDAQ	FLIC	Mon, Aug 5, 2002	7.39	7.39	7.33	7.33
922	NASDAQ	FLIC	Fri, Aug 2, 2002	7.53	7.53	7.42	7.42
921	NASDAQ	FLIC	Thu, Aug 1, 2002	7.44	7.54	7.40	7.42
920	NASDAQ	FLIC	Wed, Jul 31, 2002	7.56	7.56	7.44	7.47
919	NASDAQ	FLIC	Tue, Jul 30, 2002	7.62	7.83	7.49	7.83
918	NASDAQ	FLIC	Mon, Jul 29, 2002	7.88	7.88	7.67	7.83
917	NASDAQ	FLIC	Fri, Jul 26, 2002	7.87	7.88	7.86	7.88
916	NASDAQ	FLIC	Thu, Jul 25, 2002	7.78	7.89	7.72	7.83
915	NASDAQ	FLIC	Wed, Jul 24, 2002	7.44	7.85	7.44	7.56
914	NASDAQ	FLIC	Tue, Jul 23, 2002	7.66	7.66	7.48	7.48
913	NASDAQ	FLIC	Mon, Jul 22, 2002	7.68	7.68	7.46	7.67
912	NASDAQ	FLIC	Fri, Jul 19, 2002	7.49	7.63	7.49	7.59
911	NASDAQ	FLIC	Thu, Jul 18, 2002	7.63	7.64	7.48	7.50
910	NASDAQ	FLIC	Wed, Jul 17, 2002	7.44	7.55	7.44	7.55
909	NASDAQ	FLIC	Tue, Jul 16, 2002	7.67	7.70	7.44	7.44
908	NASDAQ	FLIC	Mon, Jul 15, 2002	7.63	7.78	7.63	7.74
907	NASDAQ	FLIC	Fri, Jul 12, 2002	8.12	8.13	7.41	7.41
906	NASDAQ	FLIC	Thu, Jul 11, 2002	7.81	8.11	7.75	8.10
905	NASDAQ	FLIC	Wed, Jul 10, 2002	7.85	7.94	7.85	7.94
904	NASDAQ	FLIC	Tue, Jul 9, 2002	7.85	7.93	7.84	7.93
903	NASDAQ	FLIC	Mon, Jul 8, 2002	7.73	7.93	7.73	7.93
902	NASDAQ	FLIC	Fri, Jul 5, 2002	7.72	7.73	7.71	7.73
901	NASDAQ	FLIC	Wed, Jul 3, 2002	7.56	7.74	7.56	7.57
900	NASDAQ	FLIC	Tue, Jul 2, 2002	7.63	7.78	7.63	7.77
899	NASDAQ	FLIC	Mon, Jul 1, 2002	7.30	7.99	7.29	7.93
898	NASDAQ	FLIC	Fri, Jun 28, 2002	6.83	7.52	6.67	7.26
897	NASDAQ	FLIC	Thu, Jun 27, 2002	6.67	6.84	6.67	6.74
896	NASDAQ	FLIC	Wed, Jun 26, 2002	6.52	6.67	6.52	6.67
895	NASDAQ	FLIC	Tue, Jun 25, 2002	6.52	6.59	6.52	6.59
894	NASDAQ	FLIC	Mon, Jun 24, 2002	6.52	6.67	6.52	6.67
893	NASDAQ	FLIC	Fri, Jun 21, 2002	6.47	6.56	6.47	6.56
892	NASDAQ	FLIC	Thu, Jun 20, 2002	6.37	6.37	6.37	6.37
891	NASDAQ	FLIC	Wed, Jun 19, 2002	6.37	6.37	6.37	6.37
890	NASDAQ	FLIC	Tue, Jun 18, 2002	6.37	6.37	6.37	6.37
889	NASDAQ	FLIC	Fri, Jun 14, 2002	6.37	6.37	6.37	6.37
888	NASDAQ	FLIC	Thu, Jun 13, 2002	6.37	6.37	6.37	6.37
887	NASDAQ	FLIC	Wed, Jun 12, 2002	6.44	6.44	6.44	6.44
886	NASDAQ	FLIC	Mon, Jun 10, 2002	6.40	6.44	6.37	6.37
885	NASDAQ	FLIC	Fri, Jun 7, 2002	6.44	6.44	6.44	6.44
884	NASDAQ	FLIC	Thu, Jun 6, 2002	6.41	6.48	6.37	6.37
883	NASDAQ	FLIC	Wed, Jun 5, 2002	6.39	6.50	6.30	6.44
882	NASDAQ	FLIC	Tue, Jun 4, 2002	6.46	6.52	6.46	6.52
881	NASDAQ	FLIC	Mon, Jun 3, 2002	6.59	6.67	6.30	6.67
880	NASDAQ	FLIC	Fri, May 31, 2002	6.70	6.96	6.52	6.84
879	NASDAQ	FLIC	Thu, May 30, 2002	6.63	6.65	6.63	6.65
878	NASDAQ	FLIC	Wed, May 29, 2002	6.63	6.63	6.63	6.63
877	NASDAQ	FLIC	Tue, May 28, 2002	6.37	6.37	6.37	6.37
876	NASDAQ	FLIC	Fri, May 24, 2002	6.52	6.59	6.52	6.59
875	NASDAQ	FLIC	Thu, May 23, 2002	6.52	6.52	6.52	6.52
874	NASDAQ	FLIC	Wed, May 22, 2002	6.30	6.30	6.30	6.30
873	NASDAQ	FLIC	Fri, May 17, 2002	6.52	6.52	6.52	6.52
872	NASDAQ	FLIC	Tue, May 14, 2002	6.50	6.50	6.48	6.48
871	NASDAQ	FLIC	Mon, May 13, 2002	6.37	6.37	6.37	6.37
870	NASDAQ	FLIC	Wed, May 8, 2002	6.55	6.55	6.37	6.37
869	NASDAQ	FLIC	Tue, May 7, 2002	6.37	6.37	6.37	6.37
868	NASDAQ	FLIC	Mon, May 6, 2002	6.37	6.37	6.37	6.37
867	NASDAQ	FLIC	Thu, May 2, 2002	6.30	6.30	6.30	6.30
866	NASDAQ	FLIC	Wed, May 1, 2002	6.26	6.26	6.26	6.26
865	NASDAQ	FLIC	Mon, Apr 29, 2002	6.23	6.23	6.23	6.23
864	NASDAQ	FLIC	Thu, Apr 25, 2002	6.26	6.26	6.20	6.25
863	NASDAQ	FLIC	Wed, Apr 24, 2002	6.24	6.24	6.24	6.24
862	NASDAQ	FLIC	Tue, Apr 23, 2002	6.22	6.29	6.22	6.29
861	NASDAQ	FLIC	Mon, Apr 22, 2002	6.26	6.26	6.26	6.26
860	NASDAQ	FLIC	Fri, Apr 19, 2002	6.16	6.26	6.16	6.26
859	NASDAQ	FLIC	Thu, Apr 18, 2002	6.07	6.16	6.07	6.08
858	NASDAQ	FLIC	Wed, Apr 17, 2002	6.07	6.07	6.07	6.07
857	NASDAQ	FLIC	Tue, Apr 16, 2002	6.14	6.14	6.07	6.09
856	NASDAQ	FLIC	Mon, Apr 15, 2002	5.93	5.93	5.93	5.93
855	NASDAQ	FLIC	Fri, Apr 12, 2002	5.93	5.93	5.93	5.93
854	NASDAQ	FLIC	Thu, Apr 11, 2002	5.92	5.92	5.90	5.90
853	NASDAQ	FLIC	Wed, Apr 10, 2002	5.85	5.89	5.85	5.88
852	NASDAQ	FLIC	Tue, Apr 9, 2002	5.85	5.85	5.85	5.85
851	NASDAQ	FLIC	Thu, Apr 4, 2002	5.76	5.76	5.76	5.76
850	NASDAQ	FLIC	Mon, Apr 1, 2002	5.85	5.85	5.85	5.85
849	NASDAQ	FLIC	Thu, Mar 28, 2002	5.86	5.86	5.74	5.76
848	NASDAQ	FLIC	Wed, Mar 27, 2002	5.90	5.93	5.90	5.90
847	NASDAQ	FLIC	Mon, Mar 25, 2002	5.90	5.93	5.90	5.93
846	NASDAQ	FLIC	Fri, Mar 22, 2002	5.90	5.90	5.90	5.90
845	NASDAQ	FLIC	Thu, Mar 21, 2002	5.93	5.93	5.90	5.90
844	NASDAQ	FLIC	Wed, Mar 20, 2002	5.90	5.93	5.88	5.93
843	NASDAQ	FLIC	Tue, Mar 19, 2002	5.65	5.93	5.65	5.93
842	NASDAQ	FLIC	Thu, Mar 14, 2002	5.63	5.82	5.63	5.82
841	NASDAQ	FLIC	Tue, Mar 12, 2002	5.63	5.65	5.63	5.63
840	NASDAQ	FLIC	Thu, Mar 7, 2002	5.50	5.64	5.50	5.64
839	NASDAQ	FLIC	Tue, Mar 5, 2002	5.63	5.63	5.63	5.63
838	NASDAQ	FLIC	Fri, Mar 1, 2002	5.43	5.63	5.43	5.63
837	NASDAQ	FLIC	Thu, Feb 28, 2002	5.44	5.44	5.41	5.41
836	NASDAQ	FLIC	Mon, Feb 25, 2002	5.42	5.42	5.42	5.42
835	NASDAQ	FLIC	Thu, Feb 21, 2002	5.41	5.59	5.41	5.41
834	NASDAQ	FLIC	Wed, Feb 20, 2002	5.41	5.41	5.41	5.41
833	NASDAQ	FLIC	Tue, Feb 19, 2002	5.44	5.55	5.41	5.55
832	NASDAQ	FLIC	Fri, Feb 15, 2002	5.47	5.47	5.41	5.41
831	NASDAQ	FLIC	Tue, Feb 12, 2002	5.47	5.47	5.47	5.47
830	NASDAQ	FLIC	Mon, Feb 11, 2002	5.48	5.48	5.48	5.48
829	NASDAQ	FLIC	Fri, Feb 8, 2002	5.58	5.58	5.58	5.58
828	NASDAQ	FLIC	Thu, Feb 7, 2002	5.48	5.48	5.48	5.48
827	NASDAQ	FLIC	Wed, Feb 6, 2002	5.43	5.43	5.41	5.41
826	NASDAQ	FLIC	Tue, Feb 5, 2002	5.48	5.48	5.41	5.43
825	NASDAQ	FLIC	Thu, Jan 31, 2002	5.44	5.48	5.44	5.48
824	NASDAQ	FLIC	Wed, Jan 30, 2002	5.49	5.57	5.41	5.57
823	NASDAQ	FLIC	Tue, Jan 29, 2002	5.48	5.48	5.48	5.48
822	NASDAQ	FLIC	Mon, Jan 28, 2002	5.42	5.48	5.42	5.48
821	NASDAQ	FLIC	Fri, Jan 25, 2002	5.42	5.42	5.42	5.42
820	NASDAQ	FLIC	Thu, Jan 24, 2002	5.53	5.53	5.53	5.53
819	NASDAQ	FLIC	Wed, Jan 23, 2002	5.53	5.53	5.53	5.53
818	NASDAQ	FLIC	Tue, Jan 22, 2002	5.53	5.53	5.53	5.53
817	NASDAQ	FLIC	Wed, Jan 16, 2002	5.42	5.42	5.42	5.42
816	NASDAQ	FLIC	Tue, Jan 15, 2002	5.50	5.50	5.42	5.42
815	NASDAQ	FLIC	Mon, Jan 14, 2002	5.50	5.50	5.50	5.50
814	NASDAQ	FLIC	Fri, Jan 11, 2002	5.50	5.50	5.50	5.50
813	NASDAQ	FLIC	Thu, Jan 10, 2002	5.36	5.49	5.36	5.41
812	NASDAQ	FLIC	Wed, Jan 9, 2002	5.41	5.43	5.36	5.36
811	NASDAQ	FLIC	Tue, Jan 8, 2002	5.58	5.58	5.50	5.50
810	NASDAQ	FLIC	Mon, Jan 7, 2002	5.60	5.74	5.60	5.74
809	NASDAQ	FLIC	Fri, Jan 4, 2002	5.60	5.60	5.60	5.60
808	NASDAQ	FLIC	Thu, Jan 3, 2002	5.60	5.60	5.60	5.60
807	NASDAQ	FLIC	Wed, Jan 2, 2002	5.60	5.60	5.60	5.60
806	NASDAQ	FLIC	Mon, Dec 31, 2001	5.60	5.73	5.60	5.73
805	NASDAQ	FLIC	Wed, Dec 26, 2001	5.70	5.70	5.60	5.60
804	NASDAQ	FLIC	Fri, Dec 21, 2001	5.64	5.64	5.60	5.60
803	NASDAQ	FLIC	Wed, Dec 19, 2001	5.73	5.73	5.73	5.73
802	NASDAQ	FLIC	Mon, Dec 17, 2001	5.64	5.64	5.64	5.64
801	NASDAQ	FLIC	Fri, Dec 14, 2001	5.73	5.73	5.73	5.73
800	NASDAQ	FLIC	Thu, Dec 13, 2001	5.63	5.63	5.63	5.63
799	NASDAQ	FLIC	Wed, Dec 12, 2001	5.63	5.63	5.63	5.63
798	NASDAQ	FLIC	Tue, Dec 11, 2001	5.70	5.70	5.70	5.70
797	NASDAQ	FLIC	Mon, Dec 10, 2001	5.70	5.70	5.70	5.70
796	NASDAQ	FLIC	Fri, Dec 7, 2001	5.70	5.70	5.70	5.70
795	NASDAQ	FLIC	Thu, Dec 6, 2001	5.62	5.62	5.62	5.62
794	NASDAQ	FLIC	Wed, Dec 5, 2001	5.70	5.70	5.70	5.70
793	NASDAQ	FLIC	Thu, Nov 29, 2001	5.78	5.78	5.76	5.76
792	NASDAQ	FLIC	Wed, Nov 28, 2001	5.78	5.80	5.78	5.80
791	NASDAQ	FLIC	Tue, Nov 27, 2001	5.68	5.74	5.68	5.74
790	NASDAQ	FLIC	Mon, Nov 26, 2001	5.68	5.68	5.68	5.68
789	NASDAQ	FLIC	Wed, Nov 21, 2001	5.74	5.74	5.67	5.67
788	NASDAQ	FLIC	Mon, Nov 19, 2001	5.74	5.74	5.74	5.74
787	NASDAQ	FLIC	Thu, Nov 15, 2001	5.74	5.74	5.74	5.74
786	NASDAQ	FLIC	Tue, Nov 13, 2001	5.75	5.75	5.67	5.67
785	NASDAQ	FLIC	Thu, Nov 8, 2001	5.82	5.82	5.79	5.79
784	NASDAQ	FLIC	Wed, Nov 7, 2001	5.84	5.84	5.83	5.83
783	NASDAQ	FLIC	Tue, Nov 6, 2001	5.81	5.89	5.79	5.89
782	NASDAQ	FLIC	Mon, Nov 5, 2001	5.89	5.89	5.89	5.89
781	NASDAQ	FLIC	Fri, Nov 2, 2001	5.82	5.82	5.82	5.82
780	NASDAQ	FLIC	Thu, Nov 1, 2001	5.89	5.89	5.84	5.84
779	NASDAQ	FLIC	Wed, Oct 31, 2001	5.89	5.96	5.85	5.89
778	NASDAQ	FLIC	Wed, Oct 24, 2001	5.84	5.89	5.79	5.81
777	NASDAQ	FLIC	Tue, Oct 23, 2001	5.79	5.79	5.79	5.79
776	NASDAQ	FLIC	Fri, Oct 19, 2001	5.78	5.84	5.78	5.79
775	NASDAQ	FLIC	Thu, Oct 18, 2001	5.70	5.78	5.70	5.78
774	NASDAQ	FLIC	Wed, Oct 17, 2001	5.70	5.70	5.70	5.70
773	NASDAQ	FLIC	Tue, Oct 16, 2001	5.63	5.63	5.63	5.63
772	NASDAQ	FLIC	Mon, Oct 15, 2001	5.63	5.63	5.63	5.63
771	NASDAQ	FLIC	Fri, Oct 12, 2001	5.71	5.71	5.70	5.70
770	NASDAQ	FLIC	Thu, Oct 11, 2001	5.77	5.77	5.71	5.71
769	NASDAQ	FLIC	Wed, Oct 10, 2001	5.78	5.78	5.78	5.78
768	NASDAQ	FLIC	Tue, Oct 9, 2001	5.79	5.79	5.78	5.78
767	NASDAQ	FLIC	Mon, Oct 8, 2001	5.78	5.91	5.78	5.91
766	NASDAQ	FLIC	Wed, Oct 3, 2001	5.78	5.84	5.78	5.84
765	NASDAQ	FLIC	Tue, Oct 2, 2001	5.79	5.79	5.79	5.79
764	NASDAQ	FLIC	Fri, Sep 28, 2001	5.78	5.78	5.78	5.78
763	NASDAQ	FLIC	Tue, Sep 25, 2001	5.78	5.78	5.78	5.78
762	NASDAQ	FLIC	Mon, Sep 24, 2001	5.83	5.83	5.79	5.79
761	NASDAQ	FLIC	Fri, Sep 21, 2001	5.80	5.80	5.73	5.73
760	NASDAQ	FLIC	Thu, Sep 20, 2001	5.80	5.80	5.80	5.80
759	NASDAQ	FLIC	Wed, Sep 19, 2001	5.82	5.82	5.81	5.81
758	NASDAQ	FLIC	Tue, Sep 18, 2001	5.82	5.82	5.82	5.82
757	NASDAQ	FLIC	Mon, Sep 17, 2001	5.88	5.88	5.82	5.82
756	NASDAQ	FLIC	Thu, Sep 6, 2001	5.89	5.89	5.89	5.89
755	NASDAQ	FLIC	Fri, Aug 31, 2001	5.88	5.90	5.87	5.90
754	NASDAQ	FLIC	Thu, Aug 30, 2001	5.88	5.88	5.88	5.88
753	NASDAQ	FLIC	Wed, Aug 29, 2001	5.88	5.88	5.88	5.88
752	NASDAQ	FLIC	Fri, Aug 24, 2001	5.88	5.88	5.88	5.88
751	NASDAQ	FLIC	Thu, Aug 23, 2001	5.96	5.96	5.96	5.96
750	NASDAQ	FLIC	Tue, Aug 21, 2001	5.93	5.93	5.91	5.91
749	NASDAQ	FLIC	Fri, Aug 17, 2001	5.86	5.86	5.86	5.86
748	NASDAQ	FLIC	Wed, Aug 15, 2001	5.85	5.85	5.85	5.85
747	NASDAQ	FLIC	Tue, Aug 14, 2001	5.85	5.85	5.85	5.85
746	NASDAQ	FLIC	Fri, Aug 10, 2001	5.81	5.81	5.81	5.81
745	NASDAQ	FLIC	Wed, Aug 8, 2001	5.82	5.82	5.78	5.80
744	NASDAQ	FLIC	Tue, Aug 7, 2001	5.85	5.85	5.79	5.79
743	NASDAQ	FLIC	Mon, Aug 6, 2001	6.04	6.04	5.79	5.79
742	NASDAQ	FLIC	Thu, Aug 2, 2001	5.86	5.96	5.78	5.82
741	NASDAQ	FLIC	Wed, Aug 1, 2001	5.93	5.93	5.83	5.86
740	NASDAQ	FLIC	Tue, Jul 31, 2001	5.98	5.98	5.91	5.93
739	NASDAQ	FLIC	Mon, Jul 30, 2001	5.89	6.02	5.89	6.00
738	NASDAQ	FLIC	Fri, Jul 27, 2001	5.93	5.93	5.88	5.88
737	NASDAQ	FLIC	Thu, Jul 26, 2001	6.06	6.06	5.95	5.95
736	NASDAQ	FLIC	Wed, Jul 25, 2001	6.01	6.01	5.99	6.00
735	NASDAQ	FLIC	Tue, Jul 24, 2001	5.99	5.99	5.99	5.99
734	NASDAQ	FLIC	Mon, Jul 23, 2001	5.93	5.99	5.93	5.99
733	NASDAQ	FLIC	Thu, Jul 19, 2001	5.96	5.96	5.96	5.96
732	NASDAQ	FLIC	Wed, Jul 18, 2001	5.83	5.83	5.82	5.82
731	NASDAQ	FLIC	Thu, Jul 12, 2001	5.89	5.89	5.84	5.84
730	NASDAQ	FLIC	Wed, Jul 11, 2001	5.96	5.96	5.96	5.96
729	NASDAQ	FLIC	Mon, Jul 9, 2001	5.93	5.93	5.89	5.89
728	NASDAQ	FLIC	Fri, Jul 6, 2001	5.93	5.93	5.93	5.93
727	NASDAQ	FLIC	Mon, Jul 2, 2001	5.94	5.94	5.94	5.94
726	NASDAQ	FLIC	Wed, Jun 27, 2001	5.99	5.99	5.93	5.93
725	NASDAQ	FLIC	Mon, Jun 18, 2001	5.98	6.00	5.98	6.00
724	NASDAQ	FLIC	Tue, Jun 12, 2001	5.97	5.97	5.94	5.96
723	NASDAQ	FLIC	Thu, Jun 7, 2001	5.96	5.96	5.96	5.96
722	NASDAQ	FLIC	Wed, Jun 6, 2001	5.97	5.97	5.97	5.97
721	NASDAQ	FLIC	Tue, Jun 5, 2001	6.04	6.04	6.04	6.04
720	NASDAQ	FLIC	Mon, Jun 4, 2001	5.97	6.01	5.97	6.01
719	NASDAQ	FLIC	Tue, May 29, 2001	5.94	5.94	5.90	5.90
718	NASDAQ	FLIC	Thu, May 24, 2001	5.93	5.93	5.93	5.93
717	NASDAQ	FLIC	Tue, May 22, 2001	5.82	5.82	5.82	5.82
716	NASDAQ	FLIC	Mon, May 21, 2001	5.93	5.93	5.93	5.93
715	NASDAQ	FLIC	Fri, May 18, 2001	5.82	5.82	5.82	5.82
714	NASDAQ	FLIC	Wed, May 16, 2001	5.81	5.90	5.81	5.87
713	NASDAQ	FLIC	Tue, May 15, 2001	5.87	5.89	5.87	5.89
712	NASDAQ	FLIC	Wed, May 9, 2001	5.79	5.79	5.79	5.79
711	NASDAQ	FLIC	Tue, May 8, 2001	5.79	5.79	5.79	5.79
710	NASDAQ	FLIC	Fri, May 4, 2001	5.79	5.85	5.79	5.85
709	NASDAQ	FLIC	Thu, May 3, 2001	5.78	5.78	5.78	5.78
708	NASDAQ	FLIC	Mon, Apr 30, 2001	5.74	5.85	5.74	5.78
707	NASDAQ	FLIC	Fri, Apr 27, 2001	5.73	5.73	5.73	5.73
706	NASDAQ	FLIC	Thu, Apr 26, 2001	5.75	5.78	5.73	5.73
705	NASDAQ	FLIC	Wed, Apr 25, 2001	5.73	5.74	5.73	5.74
704	NASDAQ	FLIC	Fri, Apr 20, 2001	5.75	5.75	5.75	5.75
703	NASDAQ	FLIC	Thu, Apr 19, 2001	5.70	5.70	5.70	5.70
702	NASDAQ	FLIC	Tue, Apr 17, 2001	5.68	5.68	5.68	5.68
701	NASDAQ	FLIC	Tue, Apr 10, 2001	5.67	5.67	5.67	5.67
700	NASDAQ	FLIC	Fri, Apr 6, 2001	5.69	5.69	5.67	5.69
699	NASDAQ	FLIC	Wed, Apr 4, 2001	5.71	5.71	5.70	5.70
698	NASDAQ	FLIC	Mon, Apr 2, 2001	5.74	5.74	5.71	5.71
697	NASDAQ	FLIC	Fri, Mar 30, 2001	5.78	5.78	5.71	5.75
696	NASDAQ	FLIC	Thu, Mar 29, 2001	5.71	5.71	5.71	5.71
695	NASDAQ	FLIC	Wed, Mar 28, 2001	5.72	5.72	5.71	5.71
694	NASDAQ	FLIC	Tue, Mar 27, 2001	5.75	5.75	5.75	5.75
693	NASDAQ	FLIC	Fri, Mar 23, 2001	5.74	5.74	5.74	5.74
692	NASDAQ	FLIC	Wed, Mar 21, 2001	5.76	5.76	5.76	5.76
691	NASDAQ	FLIC	Tue, Mar 13, 2001	5.79	5.79	5.74	5.74
690	NASDAQ	FLIC	Fri, Mar 9, 2001	5.74	5.74	5.74	5.74
689	NASDAQ	FLIC	Mon, Mar 5, 2001	5.74	5.74	5.74	5.74
688	NASDAQ	FLIC	Fri, Mar 2, 2001	5.74	5.74	5.74	5.74
687	NASDAQ	FLIC	Thu, Mar 1, 2001	5.76	5.76	5.76	5.76
686	NASDAQ	FLIC	Wed, Feb 28, 2001	5.74	5.77	5.73	5.74
685	NASDAQ	FLIC	Fri, Feb 23, 2001	5.73	5.73	5.73	5.73
684	NASDAQ	FLIC	Wed, Feb 21, 2001	5.73	5.77	5.73	5.76
683	NASDAQ	FLIC	Tue, Feb 20, 2001	5.73	5.73	5.70	5.70
682	NASDAQ	FLIC	Thu, Feb 15, 2001	5.70	5.70	5.70	5.70
681	NASDAQ	FLIC	Mon, Feb 12, 2001	5.65	5.65	5.65	5.65
680	NASDAQ	FLIC	Fri, Feb 9, 2001	5.63	5.63	5.63	5.63
679	NASDAQ	FLIC	Fri, Feb 2, 2001	5.59	5.59	5.59	5.59
678	NASDAQ	FLIC	Fri, Jan 26, 2001	5.59	5.59	5.59	5.59
677	NASDAQ	FLIC	Tue, Jan 23, 2001	5.65	5.65	5.65	5.65
676	NASDAQ	FLIC	Thu, Jan 18, 2001	5.59	5.61	5.59	5.61
675	NASDAQ	FLIC	Tue, Jan 16, 2001	5.59	5.62	5.59	5.62
674	NASDAQ	FLIC	Fri, Jan 12, 2001	5.59	5.63	5.59	5.63
673	NASDAQ	FLIC	Thu, Jan 11, 2001	5.59	5.59	5.59	5.59
672	NASDAQ	FLIC	Mon, Jan 8, 2001	5.60	5.60	5.60	5.60
671	NASDAQ	FLIC	Thu, Jan 4, 2001	5.60	5.60	5.60	5.60
670	NASDAQ	FLIC	Wed, Jan 3, 2001	5.70	5.74	5.63	5.63
669	NASDAQ	FLIC	Fri, Dec 29, 2000	5.84	5.84	5.70	5.70
668	NASDAQ	FLIC	Wed, Dec 27, 2000	5.84	5.84	5.84	5.84
667	NASDAQ	FLIC	Tue, Dec 26, 2000	5.84	5.84	5.84	5.84
666	NASDAQ	FLIC	Thu, Dec 21, 2000	5.84	5.85	5.84	5.85
665	NASDAQ	FLIC	Thu, Dec 14, 2000	5.85	5.86	5.84	5.84
664	NASDAQ	FLIC	Wed, Dec 13, 2000	5.81	5.81	5.81	5.81
663	NASDAQ	FLIC	Mon, Dec 11, 2000	5.81	5.81	5.81	5.81
662	NASDAQ	FLIC	Thu, Dec 7, 2000	5.80	5.80	5.80	5.80
661	NASDAQ	FLIC	Mon, Dec 4, 2000	5.80	5.80	5.80	5.80
660	NASDAQ	FLIC	Thu, Nov 30, 2000	5.80	5.80	5.80	5.80
659	NASDAQ	FLIC	Tue, Nov 21, 2000	5.80	5.80	5.80	5.80
658	NASDAQ	FLIC	Thu, Nov 16, 2000	5.79	5.79	5.79	5.79
657	NASDAQ	FLIC	Tue, Nov 14, 2000	5.79	5.79	5.79	5.79
656	NASDAQ	FLIC	Mon, Nov 13, 2000	5.80	5.80	5.80	5.80
655	NASDAQ	FLIC	Thu, Nov 9, 2000	5.79	5.79	5.79	5.79
654	NASDAQ	FLIC	Wed, Nov 8, 2000	5.86	5.86	5.86	5.86
653	NASDAQ	FLIC	Tue, Nov 7, 2000	5.81	5.85	5.81	5.85
652	NASDAQ	FLIC	Fri, Nov 3, 2000	5.78	5.79	5.78	5.79
651	NASDAQ	FLIC	Tue, Oct 31, 2000	5.76	5.78	5.76	5.78
650	NASDAQ	FLIC	Mon, Oct 30, 2000	5.74	5.76	5.74	5.74
649	NASDAQ	FLIC	Thu, Oct 26, 2000	5.74	5.74	5.74	5.74
648	NASDAQ	FLIC	Tue, Oct 24, 2000	5.60	5.70	5.60	5.70
647	NASDAQ	FLIC	Thu, Oct 12, 2000	5.55	5.55	5.55	5.55
646	NASDAQ	FLIC	Thu, Oct 5, 2000	5.52	5.52	5.52	5.52
645	NASDAQ	FLIC	Tue, Oct 3, 2000	5.60	5.60	5.52	5.52
644	NASDAQ	FLIC	Mon, Oct 2, 2000	5.57	5.57	5.57	5.57
643	NASDAQ	FLIC	Fri, Sep 29, 2000	5.35	6.22	5.35	6.00
642	NASDAQ	FLIC	Thu, Sep 28, 2000	5.25	5.32	5.25	5.30
641	NASDAQ	FLIC	Mon, Sep 25, 2000	5.24	5.24	5.19	5.19
640	NASDAQ	FLIC	Fri, Sep 22, 2000	5.22	5.25	5.22	5.22
639	NASDAQ	FLIC	Wed, Sep 20, 2000	5.18	5.18	5.18	5.18
638	NASDAQ	FLIC	Mon, Sep 18, 2000	5.22	5.22	5.17	5.17
637	NASDAQ	FLIC	Fri, Sep 15, 2000	5.22	5.26	5.22	5.24
636	NASDAQ	FLIC	Tue, Sep 12, 2000	5.22	5.22	5.22	5.22
635	NASDAQ	FLIC	Fri, Sep 8, 2000	5.24	5.26	5.24	5.26
634	NASDAQ	FLIC	Thu, Sep 7, 2000	5.22	5.22	5.20	5.20
633	NASDAQ	FLIC	Fri, Sep 1, 2000	5.17	5.17	5.17	5.17
632	NASDAQ	FLIC	Thu, Aug 31, 2000	5.15	5.22	5.15	5.22
631	NASDAQ	FLIC	Tue, Aug 29, 2000	5.15	5.15	5.15	5.15
630	NASDAQ	FLIC	Mon, Aug 28, 2000	5.15	5.15	5.15	5.15
629	NASDAQ	FLIC	Fri, Aug 11, 2000	5.20	5.20	5.20	5.20
628	NASDAQ	FLIC	Thu, Aug 10, 2000	5.15	5.20	5.15	5.20
627	NASDAQ	FLIC	Tue, Aug 8, 2000	5.13	5.13	5.13	5.13
626	NASDAQ	FLIC	Mon, Aug 7, 2000	5.13	5.13	5.13	5.13
625	NASDAQ	FLIC	Mon, Jul 31, 2000	5.07	5.17	5.07	5.15
624	NASDAQ	FLIC	Fri, Jul 28, 2000	5.07	5.07	5.07	5.07
623	NASDAQ	FLIC	Thu, Jul 27, 2000	5.07	5.07	5.07	5.07
622	NASDAQ	FLIC	Tue, Jul 25, 2000	5.11	5.11	5.11	5.11
621	NASDAQ	FLIC	Mon, Jul 24, 2000	5.05	5.06	5.05	5.06
620	NASDAQ	FLIC	Thu, Jul 20, 2000	5.00	5.10	5.00	5.10
619	NASDAQ	FLIC	Tue, Jul 18, 2000	4.98	5.02	4.96	5.02
618	NASDAQ	FLIC	Mon, Jul 17, 2000	4.98	4.98	4.98	4.98
617	NASDAQ	FLIC	Fri, Jul 14, 2000	5.07	5.07	5.07	5.07
616	NASDAQ	FLIC	Thu, Jul 13, 2000	5.02	5.02	5.02	5.02
615	NASDAQ	FLIC	Tue, Jul 11, 2000	5.02	5.02	5.02	5.02
614	NASDAQ	FLIC	Thu, Jul 6, 2000	5.02	5.02	4.98	4.98
613	NASDAQ	FLIC	Thu, Jun 29, 2000	5.04	5.04	5.02	5.02
612	NASDAQ	FLIC	Tue, Jun 27, 2000	5.04	5.04	5.04	5.04
611	NASDAQ	FLIC	Thu, Jun 15, 2000	5.07	5.07	5.04	5.07
610	NASDAQ	FLIC	Wed, Jun 14, 2000	5.07	5.07	5.07	5.07
609	NASDAQ	FLIC	Tue, Jun 13, 2000	4.98	5.08	4.98	5.06
608	NASDAQ	FLIC	Fri, Jun 9, 2000	4.95	4.95	4.94	4.94
607	NASDAQ	FLIC	Thu, Jun 8, 2000	4.87	5.00	4.87	5.00
606	NASDAQ	FLIC	Wed, Jun 7, 2000	4.79	4.79	4.79	4.79
605	NASDAQ	FLIC	Mon, Jun 5, 2000	4.79	4.79	4.79	4.79
604	NASDAQ	FLIC	Fri, Jun 2, 2000	4.81	4.81	4.79	4.79
603	NASDAQ	FLIC	Thu, Jun 1, 2000	4.73	4.85	4.73	4.85
602	NASDAQ	FLIC	Wed, May 31, 2000	4.63	4.68	4.63	4.68
601	NASDAQ	FLIC	Tue, May 30, 2000	4.59	4.60	4.59	4.60
600	NASDAQ	FLIC	Fri, May 26, 2000	4.59	4.59	4.59	4.59
599	NASDAQ	FLIC	Thu, May 25, 2000	4.59	4.60	4.59	4.60
598	NASDAQ	FLIC	Wed, May 24, 2000	4.59	4.64	4.59	4.64
597	NASDAQ	FLIC	Tue, May 23, 2000	4.59	4.59	4.59	4.59
596	NASDAQ	FLIC	Mon, May 22, 2000	4.61	4.69	4.61	4.65
595	NASDAQ	FLIC	Fri, May 19, 2000	4.61	4.61	4.59	4.59
594	NASDAQ	FLIC	Thu, May 18, 2000	4.61	4.61	4.61	4.61
593	NASDAQ	FLIC	Tue, May 16, 2000	4.61	4.61	4.59	4.59
592	NASDAQ	FLIC	Mon, May 15, 2000	4.59	4.60	4.59	4.60
591	NASDAQ	FLIC	Thu, May 11, 2000	4.61	4.62	4.61	4.62
590	NASDAQ	FLIC	Wed, May 10, 2000	4.59	4.59	4.59	4.59
589	NASDAQ	FLIC	Tue, May 9, 2000	4.61	4.61	4.61	4.61
588	NASDAQ	FLIC	Thu, May 4, 2000	4.57	4.57	4.57	4.57
587	NASDAQ	FLIC	Tue, May 2, 2000	4.55	4.56	4.55	4.56
586	NASDAQ	FLIC	Mon, May 1, 2000	4.55	4.55	4.55	4.55
585	NASDAQ	FLIC	Thu, Apr 27, 2000	4.61	4.61	4.61	4.61
584	NASDAQ	FLIC	Wed, Apr 26, 2000	4.52	4.52	4.52	4.52
583	NASDAQ	FLIC	Tue, Apr 25, 2000	4.45	4.45	4.45	4.45
582	NASDAQ	FLIC	Thu, Apr 20, 2000	4.43	4.43	4.43	4.43
581	NASDAQ	FLIC	Wed, Apr 19, 2000	4.43	4.43	4.43	4.43
580	NASDAQ	FLIC	Mon, Apr 17, 2000	4.44	4.44	4.44	4.44
579	NASDAQ	FLIC	Fri, Apr 14, 2000	4.59	4.59	4.41	4.41
578	NASDAQ	FLIC	Thu, Apr 13, 2000	4.59	4.59	4.59	4.59
577	NASDAQ	FLIC	Wed, Apr 12, 2000	4.59	4.68	4.59	4.68
576	NASDAQ	FLIC	Mon, Apr 10, 2000	4.57	4.57	4.57	4.57
575	NASDAQ	FLIC	Thu, Apr 6, 2000	4.59	4.59	4.57	4.57
574	NASDAQ	FLIC	Wed, Apr 5, 2000	4.63	4.63	4.63	4.63
573	NASDAQ	FLIC	Tue, Apr 4, 2000	4.72	4.72	4.67	4.67
572	NASDAQ	FLIC	Mon, Apr 3, 2000	4.80	4.80	4.74	4.74
571	NASDAQ	FLIC	Fri, Mar 31, 2000	4.80	4.80	4.80	4.80
570	NASDAQ	FLIC	Wed, Mar 29, 2000	4.89	4.89	4.78	4.80
569	NASDAQ	FLIC	Tue, Mar 28, 2000	4.85	4.85	4.82	4.82
568	NASDAQ	FLIC	Fri, Mar 24, 2000	4.85	4.85	4.85	4.85
567	NASDAQ	FLIC	Thu, Mar 23, 2000	4.89	4.89	4.89	4.89
566	NASDAQ	FLIC	Tue, Mar 21, 2000	4.82	4.89	4.82	4.89
565	NASDAQ	FLIC	Mon, Mar 20, 2000	4.89	4.89	4.82	4.82
564	NASDAQ	FLIC	Thu, Mar 16, 2000	4.82	4.82	4.82	4.82
563	NASDAQ	FLIC	Wed, Mar 15, 2000	4.82	4.82	4.82	4.82
562	NASDAQ	FLIC	Tue, Mar 14, 2000	4.82	4.82	4.82	4.82
561	NASDAQ	FLIC	Fri, Mar 10, 2000	4.82	4.82	4.82	4.82
560	NASDAQ	FLIC	Mon, Mar 6, 2000	4.85	4.85	4.82	4.82
559	NASDAQ	FLIC	Fri, Mar 3, 2000	4.61	4.93	4.61	4.93
558	NASDAQ	FLIC	Wed, Mar 1, 2000	4.57	4.57	4.57	4.57
557	NASDAQ	FLIC	Fri, Feb 25, 2000	4.57	4.57	4.57	4.57
556	NASDAQ	FLIC	Thu, Feb 24, 2000	4.57	4.57	4.57	4.57
555	NASDAQ	FLIC	Wed, Feb 23, 2000	4.57	4.58	4.54	4.54
554	NASDAQ	FLIC	Wed, Feb 16, 2000	4.53	4.56	4.53	4.56
553	NASDAQ	FLIC	Tue, Feb 15, 2000	4.51	4.51	4.51	4.51
552	NASDAQ	FLIC	Mon, Feb 14, 2000	4.51	4.51	4.51	4.51
551	NASDAQ	FLIC	Fri, Feb 11, 2000	4.52	4.52	4.51	4.51
550	NASDAQ	FLIC	Thu, Feb 10, 2000	4.50	4.50	4.50	4.50
549	NASDAQ	FLIC	Wed, Feb 9, 2000	4.46	4.46	4.46	4.46
548	NASDAQ	FLIC	Tue, Feb 8, 2000	4.47	4.47	4.46	4.46
547	NASDAQ	FLIC	Tue, Feb 1, 2000	4.46	4.46	4.46	4.46
546	NASDAQ	FLIC	Mon, Jan 31, 2000	4.46	4.48	4.46	4.48
545	NASDAQ	FLIC	Fri, Jan 28, 2000	4.48	4.48	4.48	4.48
544	NASDAQ	FLIC	Thu, Jan 27, 2000	4.44	4.44	4.44	4.44
543	NASDAQ	FLIC	Tue, Jan 25, 2000	4.44	4.44	4.44	4.44
542	NASDAQ	FLIC	Tue, Jan 18, 2000	4.44	4.44	4.44	4.44
541	NASDAQ	FLIC	Thu, Jan 13, 2000	4.42	4.42	4.42	4.42
540	NASDAQ	FLIC	Wed, Jan 12, 2000	4.41	4.41	4.41	4.41
539	NASDAQ	FLIC	Tue, Jan 11, 2000	4.41	4.41	4.41	4.41
538	NASDAQ	FLIC	Mon, Jan 10, 2000	4.41	4.41	4.41	4.41
537	NASDAQ	FLIC	Fri, Jan 7, 2000	4.39	4.39	4.39	4.39
536	NASDAQ	FLIC	Thu, Jan 6, 2000	4.41	4.41	4.41	4.41
535	NASDAQ	FLIC	Wed, Jan 5, 2000	4.35	4.37	4.35	4.37
534	NASDAQ	FLIC	Tue, Jan 4, 2000	4.35	4.35	4.35	4.35
533	NASDAQ	FLIC	Mon, Jan 3, 2000	4.35	4.37	4.35	4.37
532	NASDAQ	FLIC	Fri, Dec 31, 1999	4.35	4.35	4.35	4.35
531	NASDAQ	FLIC	Thu, Dec 30, 1999	4.37	4.37	4.37	4.37
530	NASDAQ	FLIC	Wed, Dec 29, 1999	4.37	4.37	4.32	4.37
529	NASDAQ	FLIC	Tue, Dec 28, 1999	4.41	4.41	4.30	4.30
528	NASDAQ	FLIC	Mon, Dec 27, 1999	4.41	4.46	4.41	4.46
527	NASDAQ	FLIC	Thu, Dec 23, 1999	4.50	4.50	4.43	4.44
526	NASDAQ	FLIC	Tue, Dec 21, 1999	4.50	4.50	4.50	4.50
525	NASDAQ	FLIC	Mon, Dec 20, 1999	4.50	4.50	4.50	4.50
524	NASDAQ	FLIC	Thu, Dec 16, 1999	4.50	4.50	4.50	4.50
523	NASDAQ	FLIC	Wed, Dec 15, 1999	4.50	4.57	4.50	4.54
522	NASDAQ	FLIC	Tue, Dec 14, 1999	4.50	4.50	4.50	4.50
521	NASDAQ	FLIC	Mon, Dec 13, 1999	4.53	4.53	4.53	4.53
520	NASDAQ	FLIC	Fri, Dec 10, 1999	4.50	4.50	4.50	4.50
519	NASDAQ	FLIC	Thu, Dec 9, 1999	4.56	4.56	4.52	4.52
518	NASDAQ	FLIC	Tue, Dec 7, 1999	4.56	4.56	4.50	4.50
517	NASDAQ	FLIC	Mon, Dec 6, 1999	4.65	4.65	4.56	4.56
516	NASDAQ	FLIC	Fri, Dec 3, 1999	4.69	4.69	4.69	4.69
515	NASDAQ	FLIC	Thu, Dec 2, 1999	4.71	4.71	4.71	4.71
514	NASDAQ	FLIC	Tue, Nov 30, 1999	4.74	4.74	4.74	4.74
513	NASDAQ	FLIC	Mon, Nov 29, 1999	4.76	4.89	4.76	4.89
512	NASDAQ	FLIC	Tue, Nov 23, 1999	4.78	4.78	4.76	4.78
511	NASDAQ	FLIC	Mon, Nov 22, 1999	4.76	4.78	4.76	4.78
510	NASDAQ	FLIC	Wed, Nov 17, 1999	4.76	4.78	4.76	4.78
509	NASDAQ	FLIC	Tue, Nov 16, 1999	4.76	4.80	4.76	4.80
508	NASDAQ	FLIC	Mon, Nov 15, 1999	4.82	4.82	4.74	4.74
507	NASDAQ	FLIC	Fri, Nov 12, 1999	4.91	4.93	4.91	4.93
506	NASDAQ	FLIC	Wed, Nov 10, 1999	4.91	4.93	4.91	4.93
505	NASDAQ	FLIC	Tue, Nov 9, 1999	4.91	4.93	4.91	4.93
504	NASDAQ	FLIC	Mon, Nov 8, 1999	4.91	4.91	4.91	4.91
503	NASDAQ	FLIC	Thu, Nov 4, 1999	4.89	4.93	4.89	4.93
502	NASDAQ	FLIC	Wed, Nov 3, 1999	4.89	4.89	4.89	4.89
501	NASDAQ	FLIC	Tue, Nov 2, 1999	4.91	4.91	4.91	4.91
500	NASDAQ	FLIC	Mon, Nov 1, 1999	4.89	4.91	4.87	4.91
499	NASDAQ	FLIC	Fri, Oct 29, 1999	4.74	4.78	4.74	4.78
498	NASDAQ	FLIC	Tue, Oct 26, 1999	4.82	4.82	4.72	4.72
497	NASDAQ	FLIC	Mon, Oct 25, 1999	4.72	4.72	4.72	4.72
496	NASDAQ	FLIC	Fri, Oct 22, 1999	4.70	4.70	4.70	4.70
495	NASDAQ	FLIC	Thu, Oct 21, 1999	4.70	4.70	4.70	4.70
494	NASDAQ	FLIC	Wed, Oct 20, 1999	4.70	4.70	4.69	4.70
493	NASDAQ	FLIC	Mon, Oct 18, 1999	4.74	4.74	4.70	4.70
492	NASDAQ	FLIC	Fri, Oct 15, 1999	4.93	4.93	4.74	4.85
491	NASDAQ	FLIC	Thu, Oct 14, 1999	4.89	4.93	4.82	4.82
490	NASDAQ	FLIC	Wed, Oct 13, 1999	4.80	4.80	4.72	4.80
489	NASDAQ	FLIC	Fri, Oct 8, 1999	4.59	4.82	4.59	4.74
488	NASDAQ	FLIC	Thu, Oct 7, 1999	4.69	4.69	4.57	4.57
487	NASDAQ	FLIC	Wed, Oct 6, 1999	4.59	4.59	4.44	4.48
486	NASDAQ	FLIC	Tue, Oct 5, 1999	4.63	4.63	4.59	4.59
485	NASDAQ	FLIC	Mon, Oct 4, 1999	4.70	4.70	4.59	4.59
484	NASDAQ	FLIC	Fri, Oct 1, 1999	4.28	4.70	4.28	4.70
483	NASDAQ	FLIC	Thu, Sep 30, 1999	4.89	4.89	3.85	4.30
482	NASDAQ	FLIC	Wed, Sep 29, 1999	5.28	5.28	4.82	4.91
481	NASDAQ	FLIC	Tue, Sep 28, 1999	5.30	5.30	5.30	5.30
480	NASDAQ	FLIC	Fri, Sep 24, 1999	5.32	5.32	5.32	5.32
479	NASDAQ	FLIC	Thu, Sep 23, 1999	5.37	5.43	5.28	5.43
478	NASDAQ	FLIC	Wed, Sep 22, 1999	5.39	5.39	5.39	5.39
477	NASDAQ	FLIC	Thu, Sep 16, 1999	5.48	5.48	5.48	5.48
476	NASDAQ	FLIC	Wed, Sep 15, 1999	5.41	5.41	5.41	5.41
475	NASDAQ	FLIC	Fri, Sep 10, 1999	5.38	5.38	5.38	5.38
474	NASDAQ	FLIC	Thu, Sep 9, 1999	5.44	5.48	5.33	5.39
473	NASDAQ	FLIC	Wed, Sep 8, 1999	5.52	5.52	5.44	5.44
472	NASDAQ	FLIC	Fri, Sep 3, 1999	5.44	5.48	5.44	5.48
471	NASDAQ	FLIC	Wed, Sep 1, 1999	5.37	5.37	5.37	5.37
470	NASDAQ	FLIC	Tue, Aug 31, 1999	5.44	5.44	5.37	5.37
469	NASDAQ	FLIC	Fri, Aug 27, 1999	5.37	5.37	5.37	5.37
468	NASDAQ	FLIC	Mon, Aug 23, 1999	5.44	5.44	5.44	5.44
467	NASDAQ	FLIC	Fri, Aug 20, 1999	5.37	5.46	5.37	5.46
466	NASDAQ	FLIC	Tue, Aug 17, 1999	5.46	5.46	5.46	5.46
465	NASDAQ	FLIC	Mon, Aug 16, 1999	5.37	5.37	5.37	5.37
464	NASDAQ	FLIC	Thu, Aug 12, 1999	5.46	5.46	5.46	5.46
463	NASDAQ	FLIC	Wed, Aug 11, 1999	5.37	5.46	5.37	5.46
462	NASDAQ	FLIC	Mon, Aug 9, 1999	5.41	5.41	5.41	5.41
461	NASDAQ	FLIC	Fri, Aug 6, 1999	5.41	5.46	5.41	5.46
460	NASDAQ	FLIC	Wed, Aug 4, 1999	5.41	5.46	5.41	5.46
459	NASDAQ	FLIC	Tue, Aug 3, 1999	5.48	5.48	5.41	5.44
458	NASDAQ	FLIC	Mon, Aug 2, 1999	5.48	5.48	5.48	5.48
457	NASDAQ	FLIC	Fri, Jul 30, 1999	5.46	5.48	5.33	5.33
456	NASDAQ	FLIC	Thu, Jul 29, 1999	5.33	5.46	5.33	5.46
455	NASDAQ	FLIC	Tue, Jul 27, 1999	5.44	5.44	5.38	5.44
454	NASDAQ	FLIC	Tue, Jul 20, 1999	5.33	5.46	5.33	5.46
453	NASDAQ	FLIC	Mon, Jul 19, 1999	5.46	5.46	5.46	5.46
452	NASDAQ	FLIC	Thu, Jul 8, 1999	5.33	5.41	5.33	5.41
451	NASDAQ	FLIC	Wed, Jul 7, 1999	5.41	5.41	5.41	5.41
450	NASDAQ	FLIC	Tue, Jul 6, 1999	5.41	5.41	5.41	5.41
449	NASDAQ	FLIC	Fri, Jul 2, 1999	5.33	5.41	5.33	5.41
448	NASDAQ	FLIC	Wed, Jun 30, 1999	5.33	5.33	5.33	5.33
447	NASDAQ	FLIC	Thu, Jun 24, 1999	5.44	5.44	5.33	5.33
446	NASDAQ	FLIC	Mon, Jun 21, 1999	5.44	5.44	5.44	5.44
445	NASDAQ	FLIC	Fri, Jun 18, 1999	5.44	5.44	5.44	5.44
444	NASDAQ	FLIC	Wed, Jun 16, 1999	5.57	5.57	5.54	5.54
443	NASDAQ	FLIC	Tue, Jun 15, 1999	5.82	5.82	5.57	5.57
442	NASDAQ	FLIC	Mon, Jun 14, 1999	5.59	5.79	5.59	5.79
441	NASDAQ	FLIC	Thu, Jun 10, 1999	5.61	5.61	5.59	5.59
440	NASDAQ	FLIC	Wed, Jun 9, 1999	5.61	5.61	5.61	5.61
439	NASDAQ	FLIC	Mon, Jun 7, 1999	5.61	5.61	5.61	5.61
438	NASDAQ	FLIC	Fri, Jun 4, 1999	5.61	5.61	5.61	5.61
437	NASDAQ	FLIC	Tue, Jun 1, 1999	5.69	5.69	5.69	5.69
436	NASDAQ	FLIC	Wed, May 26, 1999	5.56	5.56	5.56	5.56
435	NASDAQ	FLIC	Mon, May 24, 1999	5.56	5.56	5.56	5.56
434	NASDAQ	FLIC	Fri, May 21, 1999	5.56	5.56	5.56	5.56
433	NASDAQ	FLIC	Thu, May 20, 1999	5.69	5.69	5.56	5.56
432	NASDAQ	FLIC	Tue, May 18, 1999	5.65	5.67	5.65	5.67
431	NASDAQ	FLIC	Mon, May 17, 1999	5.65	5.78	5.65	5.72
430	NASDAQ	FLIC	Fri, May 14, 1999	5.70	5.74	5.70	5.74
429	NASDAQ	FLIC	Tue, May 11, 1999	5.76	5.76	5.76	5.76
428	NASDAQ	FLIC	Mon, May 10, 1999	5.59	5.72	5.59	5.72
427	NASDAQ	FLIC	Fri, May 7, 1999	5.61	5.69	5.61	5.69
426	NASDAQ	FLIC	Thu, May 6, 1999	5.59	5.61	5.59	5.59
425	NASDAQ	FLIC	Wed, May 5, 1999	5.59	5.59	5.59	5.59
424	NASDAQ	FLIC	Tue, May 4, 1999	5.59	5.76	5.59	5.76
423	NASDAQ	FLIC	Fri, Apr 30, 1999	5.57	5.76	5.56	5.76
422	NASDAQ	FLIC	Thu, Apr 29, 1999	5.57	5.57	5.57	5.57
421	NASDAQ	FLIC	Tue, Apr 27, 1999	5.63	5.63	5.63	5.63
420	NASDAQ	FLIC	Mon, Apr 26, 1999	5.56	5.63	5.56	5.63
419	NASDAQ	FLIC	Fri, Apr 23, 1999	5.67	5.67	5.67	5.67
418	NASDAQ	FLIC	Thu, Apr 22, 1999	5.67	5.67	5.52	5.67
417	NASDAQ	FLIC	Wed, Apr 21, 1999	5.48	5.63	5.48	5.63
416	NASDAQ	FLIC	Mon, Apr 19, 1999	5.48	5.48	5.48	5.48
415	NASDAQ	FLIC	Fri, Apr 16, 1999	5.61	5.63	5.48	5.63
414	NASDAQ	FLIC	Thu, Apr 15, 1999	5.61	5.61	5.61	5.61
413	NASDAQ	FLIC	Wed, Apr 14, 1999	5.80	5.80	5.61	5.61
412	NASDAQ	FLIC	Tue, Apr 13, 1999	5.61	5.61	5.61	5.61
411	NASDAQ	FLIC	Mon, Apr 12, 1999	5.63	5.63	5.61	5.63
410	NASDAQ	FLIC	Wed, Apr 7, 1999	5.65	5.83	5.65	5.65
409	NASDAQ	FLIC	Tue, Apr 6, 1999	5.78	5.78	5.70	5.70
408	NASDAQ	FLIC	Mon, Apr 5, 1999	5.78	5.78	5.78	5.78
407	NASDAQ	FLIC	Thu, Apr 1, 1999	6.04	6.04	5.74	5.74
406	NASDAQ	FLIC	Wed, Mar 31, 1999	6.04	6.04	6.04	6.04
405	NASDAQ	FLIC	Tue, Mar 30, 1999	6.07	6.07	6.07	6.07
404	NASDAQ	FLIC	Mon, Mar 29, 1999	6.15	6.15	6.15	6.15
403	NASDAQ	FLIC	Thu, Mar 25, 1999	6.17	6.17	6.13	6.13
402	NASDAQ	FLIC	Tue, Mar 23, 1999	6.19	6.19	6.17	6.17
401	NASDAQ	FLIC	Fri, Mar 19, 1999	6.19	6.19	6.19	6.19
400	NASDAQ	FLIC	Thu, Mar 18, 1999	6.19	6.19	6.19	6.19
399	NASDAQ	FLIC	Wed, Mar 17, 1999	6.19	6.19	6.19	6.19
398	NASDAQ	FLIC	Tue, Mar 16, 1999	6.19	6.19	6.19	6.19
397	NASDAQ	FLIC	Mon, Mar 15, 1999	6.20	6.20	6.19	6.19
396	NASDAQ	FLIC	Fri, Mar 12, 1999	6.22	6.22	6.22	6.22
395	NASDAQ	FLIC	Thu, Mar 11, 1999	6.22	6.41	6.22	6.26
394	NASDAQ	FLIC	Wed, Mar 10, 1999	6.37	6.37	6.22	6.37
393	NASDAQ	FLIC	Thu, Mar 4, 1999	6.22	6.22	6.22	6.22
392	NASDAQ	FLIC	Tue, Mar 2, 1999	6.33	6.33	6.22	6.22
391	NASDAQ	FLIC	Fri, Feb 26, 1999	6.48	6.48	6.30	6.30
390	NASDAQ	FLIC	Tue, Feb 23, 1999	6.30	6.30	6.30	6.30
389	NASDAQ	FLIC	Mon, Feb 22, 1999	6.37	6.37	6.37	6.37
388	NASDAQ	FLIC	Thu, Feb 18, 1999	6.26	6.32	6.26	6.32
387	NASDAQ	FLIC	Wed, Feb 17, 1999	6.26	6.26	6.26	6.26
386	NASDAQ	FLIC	Tue, Feb 16, 1999	6.22	6.30	6.22	6.30
385	NASDAQ	FLIC	Thu, Feb 11, 1999	6.22	6.22	6.22	6.22
384	NASDAQ	FLIC	Fri, Feb 5, 1999	6.37	6.37	6.22	6.22
383	NASDAQ	FLIC	Wed, Feb 3, 1999	6.22	6.22	6.22	6.22
382	NASDAQ	FLIC	Tue, Feb 2, 1999	6.37	6.37	6.37	6.37
381	NASDAQ	FLIC	Fri, Jan 29, 1999	6.32	6.32	6.32	6.32
380	NASDAQ	FLIC	Wed, Jan 27, 1999	6.22	6.22	6.22	6.22
379	NASDAQ	FLIC	Tue, Jan 26, 1999	6.22	6.22	6.22	6.22
378	NASDAQ	FLIC	Mon, Jan 25, 1999	6.07	6.07	6.07	6.07
377	NASDAQ	FLIC	Thu, Jan 21, 1999	6.00	6.04	6.00	6.00
376	NASDAQ	FLIC	Mon, Jan 11, 1999	6.22	6.22	6.22	6.22
375	NASDAQ	FLIC	Mon, Jan 4, 1999	6.07	6.07	6.07	6.07
374	NASDAQ	FLIC	Thu, Dec 31, 1998	6.52	6.52	6.52	6.52
373	NASDAQ	FLIC	Tue, Dec 29, 1998	5.93	6.15	5.93	6.15
372	NASDAQ	FLIC	Mon, Dec 28, 1998	5.93	5.93	5.93	5.93
371	NASDAQ	FLIC	Thu, Dec 24, 1998	5.74	5.74	5.74	5.74
370	NASDAQ	FLIC	Wed, Dec 23, 1998	5.74	5.74	5.74	5.74
369	NASDAQ	FLIC	Tue, Dec 22, 1998	5.85	5.85	5.82	5.82
368	NASDAQ	FLIC	Mon, Dec 21, 1998	5.93	5.93	5.93	5.93
367	NASDAQ	FLIC	Thu, Dec 17, 1998	5.93	5.93	5.78	5.85
366	NASDAQ	FLIC	Thu, Dec 3, 1998	5.48	5.48	5.48	5.48
365	NASDAQ	FLIC	Wed, Dec 2, 1998	5.63	5.63	5.63	5.63
364	NASDAQ	FLIC	Mon, Nov 30, 1998	5.63	5.63	5.63	5.63
363	NASDAQ	FLIC	Tue, Nov 24, 1998	5.70	5.70	5.70	5.70
362	NASDAQ	FLIC	Mon, Nov 23, 1998	5.93	5.93	5.63	5.63
361	NASDAQ	FLIC	Fri, Nov 20, 1998	5.70	5.70	5.70	5.70
360	NASDAQ	FLIC	Wed, Nov 18, 1998	5.67	5.70	5.67	5.70
359	NASDAQ	FLIC	Mon, Nov 16, 1998	5.63	5.63	5.63	5.63
358	NASDAQ	FLIC	Fri, Nov 13, 1998	5.63	5.93	5.63	5.80
357	NASDAQ	FLIC	Thu, Nov 12, 1998	5.67	5.67	5.63	5.63
356	NASDAQ	FLIC	Thu, Nov 5, 1998	5.67	5.67	5.67	5.67
355	NASDAQ	FLIC	Wed, Nov 4, 1998	5.70	5.70	5.67	5.67
354	NASDAQ	FLIC	Tue, Nov 3, 1998	5.70	5.70	5.70	5.70
353	NASDAQ	FLIC	Mon, Nov 2, 1998	5.70	5.70	5.70	5.70
352	NASDAQ	FLIC	Thu, Oct 29, 1998	5.67	5.67	5.63	5.67
351	NASDAQ	FLIC	Tue, Oct 27, 1998	5.70	5.70	5.67	5.67
350	NASDAQ	FLIC	Mon, Oct 26, 1998	5.70	5.70	5.70	5.70
349	NASDAQ	FLIC	Fri, Oct 23, 1998	5.98	5.98	5.70	5.70
348	NASDAQ	FLIC	Thu, Oct 22, 1998	5.96	5.96	5.93	5.93
347	NASDAQ	FLIC	Wed, Oct 21, 1998	6.00	6.00	6.00	6.00
346	NASDAQ	FLIC	Mon, Oct 19, 1998	6.26	6.26	6.26	6.26
345	NASDAQ	FLIC	Fri, Oct 16, 1998	6.37	6.37	6.00	6.04
344	NASDAQ	FLIC	Wed, Oct 14, 1998	5.93	6.22	5.93	6.07
343	NASDAQ	FLIC	Fri, Oct 9, 1998	5.93	5.93	5.93	5.93
342	NASDAQ	FLIC	Thu, Oct 8, 1998	5.93	5.93	5.93	5.93
341	NASDAQ	FLIC	Tue, Oct 6, 1998	6.00	6.00	6.00	6.00
340	NASDAQ	FLIC	Mon, Oct 5, 1998	6.07	6.07	6.00	6.00
339	NASDAQ	FLIC	Fri, Oct 2, 1998	6.09	6.09	6.07	6.07
338	NASDAQ	FLIC	Thu, Oct 1, 1998	6.09	6.09	6.09	6.09
337	NASDAQ	FLIC	Wed, Sep 30, 1998	6.09	6.09	6.09	6.09
336	NASDAQ	FLIC	Mon, Sep 28, 1998	6.22	6.22	6.22	6.22
335	NASDAQ	FLIC	Fri, Sep 25, 1998	6.24	6.50	6.09	6.35
334	NASDAQ	FLIC	Thu, Sep 24, 1998	6.24	6.24	6.24	6.24
333	NASDAQ	FLIC	Mon, Sep 21, 1998	6.33	6.33	6.30	6.30
332	NASDAQ	FLIC	Tue, Sep 15, 1998	6.37	6.37	6.37	6.37
331	NASDAQ	FLIC	Mon, Sep 14, 1998	6.67	6.67	6.67	6.67
330	NASDAQ	FLIC	Thu, Sep 10, 1998	6.52	6.52	6.52	6.52
329	NASDAQ	FLIC	Wed, Sep 9, 1998	6.37	6.37	6.37	6.37
328	NASDAQ	FLIC	Tue, Sep 8, 1998	6.74	6.74	6.40	6.40
327	NASDAQ	FLIC	Fri, Sep 4, 1998	6.48	6.48	6.41	6.41
326	NASDAQ	FLIC	Thu, Sep 3, 1998	6.52	6.52	6.52	6.52
325	NASDAQ	FLIC	Wed, Sep 2, 1998	6.40	6.48	6.40	6.48
324	NASDAQ	FLIC	Tue, Sep 1, 1998	6.52	6.61	6.52	6.61
323	NASDAQ	FLIC	Mon, Aug 31, 1998	6.74	6.74	6.52	6.52
322	NASDAQ	FLIC	Thu, Aug 27, 1998	6.67	6.78	6.63	6.74
321	NASDAQ	FLIC	Fri, Aug 21, 1998	6.67	6.82	6.67	6.72
320	NASDAQ	FLIC	Tue, Aug 11, 1998	6.67	6.67	6.67	6.67
319	NASDAQ	FLIC	Mon, Aug 3, 1998	6.67	6.67	6.67	6.67
318	NASDAQ	FLIC	Thu, Jul 30, 1998	6.70	6.70	6.70	6.70
317	NASDAQ	FLIC	Tue, Jul 28, 1998	6.67	6.67	6.67	6.67
316	NASDAQ	FLIC	Mon, Jul 27, 1998	6.63	6.63	6.63	6.63
315	NASDAQ	FLIC	Wed, Jul 22, 1998	6.65	6.74	6.63	6.74
314	NASDAQ	FLIC	Mon, Jul 20, 1998	6.65	6.65	6.65	6.65
313	NASDAQ	FLIC	Thu, Jul 16, 1998	6.63	6.67	6.63	6.66
312	NASDAQ	FLIC	Wed, Jul 15, 1998	6.67	6.67	6.63	6.63
311	NASDAQ	FLIC	Tue, Jul 14, 1998	6.78	6.78	6.65	6.69
310	NASDAQ	FLIC	Mon, Jul 13, 1998	6.61	6.61	6.61	6.61
309	NASDAQ	FLIC	Fri, Jul 10, 1998	6.78	6.78	6.78	6.78
308	NASDAQ	FLIC	Tue, Jul 7, 1998	6.63	6.96	6.63	6.67
307	NASDAQ	FLIC	Mon, Jul 6, 1998	6.85	6.85	6.63	6.63
306	NASDAQ	FLIC	Wed, Jul 1, 1998	7.19	7.19	6.96	6.96
305	NASDAQ	FLIC	Mon, Jun 29, 1998	7.26	7.26	7.19	7.26
304	NASDAQ	FLIC	Fri, Jun 26, 1998	7.19	7.19	7.19	7.19
303	NASDAQ	FLIC	Wed, Jun 24, 1998	7.19	7.19	7.19	7.19
302	NASDAQ	FLIC	Tue, Jun 23, 1998	7.19	7.19	7.19	7.19
301	NASDAQ	FLIC	Mon, Jun 22, 1998	7.28	7.28	7.28	7.28
300	NASDAQ	FLIC	Fri, Jun 19, 1998	7.26	7.26	7.26	7.26
299	NASDAQ	FLIC	Thu, Jun 18, 1998	7.19	7.19	7.19	7.19
298	NASDAQ	FLIC	Mon, Jun 15, 1998	7.37	7.37	7.19	7.22
297	NASDAQ	FLIC	Fri, Jun 12, 1998	7.44	7.44	7.33	7.33
296	NASDAQ	FLIC	Thu, Jun 11, 1998	7.44	7.44	7.44	7.44
295	NASDAQ	FLIC	Wed, Jun 10, 1998	7.44	7.44	7.44	7.44
294	NASDAQ	FLIC	Tue, Jun 9, 1998	7.63	7.63	7.52	7.52
293	NASDAQ	FLIC	Mon, Jun 8, 1998	7.56	7.56	7.52	7.52
292	NASDAQ	FLIC	Wed, Jun 3, 1998	7.52	7.63	7.52	7.63
291	NASDAQ	FLIC	Tue, Jun 2, 1998	7.48	7.52	7.48	7.52
290	NASDAQ	FLIC	Fri, May 29, 1998	7.48	7.54	7.48	7.54
289	NASDAQ	FLIC	Thu, May 28, 1998	7.48	7.48	7.48	7.48
288	NASDAQ	FLIC	Tue, May 26, 1998	7.56	7.56	7.56	7.56
287	NASDAQ	FLIC	Thu, May 21, 1998	7.52	7.57	7.52	7.57
286	NASDAQ	FLIC	Wed, May 20, 1998	7.52	7.52	7.48	7.48
285	NASDAQ	FLIC	Tue, May 19, 1998	7.52	7.52	7.52	7.52
284	NASDAQ	FLIC	Mon, May 18, 1998	7.48	7.56	7.48	7.56
283	NASDAQ	FLIC	Wed, May 13, 1998	7.48	7.48	7.48	7.48
282	NASDAQ	FLIC	Tue, May 12, 1998	7.48	7.48	7.48	7.48
281	NASDAQ	FLIC	Fri, May 8, 1998	7.44	7.56	7.44	7.56
280	NASDAQ	FLIC	Thu, May 7, 1998	7.59	7.67	7.44	7.44
279	NASDAQ	FLIC	Wed, May 6, 1998	7.59	7.59	7.59	7.59
278	NASDAQ	FLIC	Tue, May 5, 1998	7.70	7.70	7.70	7.70
277	NASDAQ	FLIC	Mon, May 4, 1998	7.59	7.59	7.59	7.59
276	NASDAQ	FLIC	Wed, Apr 29, 1998	7.46	7.46	7.46	7.46
275	NASDAQ	FLIC	Tue, Apr 28, 1998	7.50	7.56	7.50	7.52
274	NASDAQ	FLIC	Wed, Apr 22, 1998	7.56	7.56	7.56	7.56
273	NASDAQ	FLIC	Tue, Apr 21, 1998	7.41	7.56	7.41	7.56
272	NASDAQ	FLIC	Mon, Apr 20, 1998	7.41	7.41	7.41	7.41
271	NASDAQ	FLIC	Wed, Apr 15, 1998	7.44	7.48	7.41	7.48
270	NASDAQ	FLIC	Tue, Apr 14, 1998	7.41	7.41	7.41	7.41
269	NASDAQ	FLIC	Mon, Apr 13, 1998	7.33	7.33	7.22	7.26
268	NASDAQ	FLIC	Thu, Apr 9, 1998	7.37	7.37	7.37	7.37
267	NASDAQ	FLIC	Wed, Apr 8, 1998	7.13	7.33	7.13	7.33
266	NASDAQ	FLIC	Tue, Apr 7, 1998	7.07	7.07	6.96	7.07
265	NASDAQ	FLIC	Mon, Apr 6, 1998	7.00	7.07	6.93	7.07
264	NASDAQ	FLIC	Fri, Apr 3, 1998	7.00	7.00	7.00	7.00
263	NASDAQ	FLIC	Tue, Mar 31, 1998	7.00	7.00	7.00	7.00
262	NASDAQ	FLIC	Mon, Mar 30, 1998	6.89	7.00	6.89	7.00
261	NASDAQ	FLIC	Tue, Mar 24, 1998	6.89	6.89	6.89	6.89
260	NASDAQ	FLIC	Fri, Mar 20, 1998	6.85	6.89	6.85	6.89
259	NASDAQ	FLIC	Thu, Mar 19, 1998	6.85	6.85	6.85	6.85
258	NASDAQ	FLIC	Wed, Mar 18, 1998	6.83	6.89	6.83	6.85
257	NASDAQ	FLIC	Thu, Mar 5, 1998	6.82	6.85	6.78	6.82
256	NASDAQ	FLIC	Wed, Mar 4, 1998	6.89	6.89	6.89	6.89
255	NASDAQ	FLIC	Tue, Mar 3, 1998	6.96	6.96	6.96	6.96
254	NASDAQ	FLIC	Mon, Mar 2, 1998	6.96	6.96	6.93	6.96
253	NASDAQ	FLIC	Fri, Feb 27, 1998	6.89	6.89	6.89	6.89
252	NASDAQ	FLIC	Thu, Feb 26, 1998	6.91	6.91	6.85	6.85
251	NASDAQ	FLIC	Wed, Feb 25, 1998	6.89	6.89	6.87	6.87
250	NASDAQ	FLIC	Tue, Feb 24, 1998	6.93	7.00	6.93	6.93
249	NASDAQ	FLIC	Mon, Feb 23, 1998	7.00	7.00	6.93	6.93
248	NASDAQ	FLIC	Fri, Feb 20, 1998	7.11	7.11	7.00	7.00
247	NASDAQ	FLIC	Thu, Feb 19, 1998	7.11	7.11	7.11	7.11
246	NASDAQ	FLIC	Wed, Feb 18, 1998	7.20	7.20	7.15	7.15
245	NASDAQ	FLIC	Tue, Feb 17, 1998	7.70	7.70	7.19	7.20
244	NASDAQ	FLIC	Fri, Feb 13, 1998	7.70	7.70	7.70	7.70
243	NASDAQ	FLIC	Wed, Feb 11, 1998	7.43	7.52	7.26	7.26
242	NASDAQ	FLIC	Tue, Feb 10, 1998	7.43	8.00	7.43	7.85
241	NASDAQ	FLIC	Mon, Feb 9, 1998	7.13	7.13	7.13	7.13
240	NASDAQ	FLIC	Fri, Feb 6, 1998	6.82	6.82	6.70	6.70
239	NASDAQ	FLIC	Thu, Feb 5, 1998	6.44	6.61	6.44	6.52
238	NASDAQ	FLIC	Wed, Feb 4, 1998	6.44	6.44	6.44	6.44
237	NASDAQ	FLIC	Tue, Feb 3, 1998	6.44	6.44	6.44	6.44
236	NASDAQ	FLIC	Fri, Jan 30, 1998	6.17	6.32	6.17	6.32
235	NASDAQ	FLIC	Wed, Jan 28, 1998	6.31	6.31	6.12	6.31
234	NASDAQ	FLIC	Tue, Jan 27, 1998	6.17	6.17	6.17	6.17
233	NASDAQ	FLIC	Mon, Jan 26, 1998	6.12	6.12	6.12	6.12
232	NASDAQ	FLIC	Wed, Jan 21, 1998	6.17	6.17	6.17	6.17
231	NASDAQ	FLIC	Tue, Jan 20, 1998	6.12	6.12	6.12	6.12
230	NASDAQ	FLIC	Fri, Jan 16, 1998	6.32	6.32	6.12	6.12
229	NASDAQ	FLIC	Thu, Jan 15, 1998	6.15	6.15	6.14	6.15
228	NASDAQ	FLIC	Wed, Jan 14, 1998	6.17	6.17	6.17	6.17
227	NASDAQ	FLIC	Mon, Jan 12, 1998	5.93	6.03	5.93	6.03
226	NASDAQ	FLIC	Thu, Jan 8, 1998	6.22	6.22	6.10	6.10
225	NASDAQ	FLIC	Wed, Jan 7, 1998	6.22	6.22	5.98	5.98
224	NASDAQ	FLIC	Tue, Jan 6, 1998	6.15	6.22	6.15	6.22
223	NASDAQ	FLIC	Mon, Jan 5, 1998	5.93	5.93	5.93	5.93
222	NASDAQ	FLIC	Fri, Jan 2, 1998	6.12	6.12	5.93	5.93
221	NASDAQ	FLIC	Wed, Dec 31, 1997	6.10	6.10	5.98	5.98
220	NASDAQ	FLIC	Wed, Dec 24, 1997	5.93	5.93	5.93	5.93
219	NASDAQ	FLIC	Tue, Dec 23, 1997	6.07	6.07	6.07	6.07
218	NASDAQ	FLIC	Mon, Dec 22, 1997	6.07	6.07	6.07	6.07
217	NASDAQ	FLIC	Fri, Dec 19, 1997	6.07	6.07	6.07	6.07
216	NASDAQ	FLIC	Thu, Dec 18, 1997	5.93	5.95	5.93	5.95
215	NASDAQ	FLIC	Tue, Dec 16, 1997	5.90	5.90	5.85	5.90
214	NASDAQ	FLIC	Fri, Dec 12, 1997	5.90	5.90	5.90	5.90
213	NASDAQ	FLIC	Thu, Dec 11, 1997	5.78	5.78	5.78	5.78
212	NASDAQ	FLIC	Wed, Dec 10, 1997	5.88	5.88	5.88	5.88
211	NASDAQ	FLIC	Tue, Dec 9, 1997	5.80	5.86	5.78	5.78
210	NASDAQ	FLIC	Fri, Dec 5, 1997	5.85	5.85	5.85	5.85
209	NASDAQ	FLIC	Wed, Dec 3, 1997	5.75	5.75	5.75	5.75
208	NASDAQ	FLIC	Fri, Nov 28, 1997	5.75	5.75	5.75	5.75
207	NASDAQ	FLIC	Mon, Nov 24, 1997	5.90	5.90	5.73	5.73
206	NASDAQ	FLIC	Fri, Nov 21, 1997	5.74	5.88	5.73	5.77
205	NASDAQ	FLIC	Thu, Nov 20, 1997	5.78	5.78	5.65	5.65
204	NASDAQ	FLIC	Tue, Nov 18, 1997	5.78	5.78	5.68	5.68
203	NASDAQ	FLIC	Fri, Nov 14, 1997	5.63	5.63	5.63	5.63
202	NASDAQ	FLIC	Thu, Nov 13, 1997	5.63	5.63	5.63	5.63
201	NASDAQ	FLIC	Tue, Nov 11, 1997	5.63	5.63	5.63	5.63
200	NASDAQ	FLIC	Fri, Nov 7, 1997	5.56	5.73	5.56	5.73
199	NASDAQ	FLIC	Thu, Nov 6, 1997	5.61	5.61	5.61	5.61
198	NASDAQ	FLIC	Wed, Nov 5, 1997	5.48	5.63	5.48	5.63
197	NASDAQ	FLIC	Mon, Nov 3, 1997	5.48	5.78	5.48	5.78
196	NASDAQ	FLIC	Wed, Oct 29, 1997	5.46	5.46	5.46	5.46
195	NASDAQ	FLIC	Tue, Oct 28, 1997	5.68	5.68	5.68	5.68
194	NASDAQ	FLIC	Mon, Oct 27, 1997	5.68	5.68	5.68	5.68
193	NASDAQ	FLIC	Thu, Oct 23, 1997	5.63	5.63	5.63	5.63
192	NASDAQ	FLIC	Fri, Oct 17, 1997	5.53	5.53	5.53	5.53
191	NASDAQ	FLIC	Thu, Oct 16, 1997	5.38	5.88	5.38	5.63
190	NASDAQ	FLIC	Tue, Oct 14, 1997	5.53	5.53	5.21	5.21
189	NASDAQ	FLIC	Thu, Oct 9, 1997	5.24	5.24	5.24	5.24
188	NASDAQ	FLIC	Wed, Oct 8, 1997	5.24	5.24	5.24	5.24
187	NASDAQ	FLIC	Tue, Oct 7, 1997	5.05	5.05	4.96	5.04
186	NASDAQ	FLIC	Mon, Oct 6, 1997	4.89	5.05	4.89	5.05
185	NASDAQ	FLIC	Wed, Oct 1, 1997	4.79	4.79	4.79	4.79
184	NASDAQ	FLIC	Tue, Sep 30, 1997	4.64	4.64	4.64	4.64
183	NASDAQ	FLIC	Thu, Sep 25, 1997	4.72	4.72	4.64	4.64
182	NASDAQ	FLIC	Wed, Sep 17, 1997	4.57	4.57	4.57	4.57
181	NASDAQ	FLIC	Fri, Sep 12, 1997	4.74	4.74	4.74	4.74
180	NASDAQ	FLIC	Thu, Sep 11, 1997	4.74	4.74	4.74	4.74
179	NASDAQ	FLIC	Wed, Sep 10, 1997	4.74	4.74	4.74	4.74
178	NASDAQ	FLIC	Tue, Aug 26, 1997	4.44	4.64	4.44	4.44
177	NASDAQ	FLIC	Fri, Aug 22, 1997	4.49	4.64	4.44	4.64
176	NASDAQ	FLIC	Wed, Jul 30, 1997	4.40	4.40	4.40	4.40
175	NASDAQ	FLIC	Tue, Jul 29, 1997	4.48	4.48	4.44	4.44
174	NASDAQ	FLIC	Fri, Jul 18, 1997	4.37	4.42	4.37	4.40
173	NASDAQ	FLIC	Thu, Jul 10, 1997	4.25	4.25	4.25	4.25
172	NASDAQ	FLIC	Wed, Jul 9, 1997	4.37	4.37	4.37	4.37
171	NASDAQ	FLIC	Tue, Jul 8, 1997	4.25	4.25	4.25	4.25
170	NASDAQ	FLIC	Wed, Jun 25, 1997	4.25	4.25	4.25	4.25
169	NASDAQ	FLIC	Fri, Jun 20, 1997	4.22	4.30	4.22	4.25
168	NASDAQ	FLIC	Thu, Jun 19, 1997	4.25	4.25	4.25	4.25
167	NASDAQ	FLIC	Wed, Jun 18, 1997	4.26	4.26	4.22	4.22
166	NASDAQ	FLIC	Tue, Jun 17, 1997	4.17	4.25	4.17	4.17
165	NASDAQ	FLIC	Wed, Jun 11, 1997	4.12	4.17	4.12	4.17
164	NASDAQ	FLIC	Tue, Jun 10, 1997	4.12	4.12	4.12	4.12
163	NASDAQ	FLIC	Fri, Jun 6, 1997	4.12	4.12	4.12	4.12
162	NASDAQ	FLIC	Fri, May 30, 1997	4.12	4.12	4.12	4.12
161	NASDAQ	FLIC	Thu, May 29, 1997	4.17	4.17	4.15	4.15
160	NASDAQ	FLIC	Wed, May 28, 1997	4.12	4.12	4.12	4.12
159	NASDAQ	FLIC	Fri, May 23, 1997	4.12	4.25	4.12	4.25
158	NASDAQ	FLIC	Fri, May 16, 1997	4.17	4.18	4.17	4.18
157	NASDAQ	FLIC	Thu, May 15, 1997	4.10	4.10	4.10	4.10
156	NASDAQ	FLIC	Mon, May 12, 1997	4.17	4.17	4.17	4.17
155	NASDAQ	FLIC	Fri, May 9, 1997	4.10	4.20	4.10	4.20
154	NASDAQ	FLIC	Wed, May 7, 1997	4.12	4.12	4.12	4.12
153	NASDAQ	FLIC	Wed, Apr 16, 1997	4.27	4.27	4.19	4.20
152	NASDAQ	FLIC	Tue, Apr 15, 1997	4.27	4.27	4.27	4.27
151	NASDAQ	FLIC	Mon, Apr 7, 1997	4.05	4.05	4.05	4.05
150	NASDAQ	FLIC	Thu, Mar 27, 1997	4.05	4.07	4.05	4.07
149	NASDAQ	FLIC	Mon, Mar 24, 1997	4.20	4.20	4.20	4.20
148	NASDAQ	FLIC	Fri, Mar 21, 1997	4.15	4.22	4.05	4.22
147	NASDAQ	FLIC	Wed, Mar 19, 1997	4.05	4.05	4.05	4.05
146	NASDAQ	FLIC	Mon, Mar 17, 1997	4.20	4.20	4.20	4.20
145	NASDAQ	FLIC	Fri, Mar 14, 1997	4.05	4.05	4.05	4.05
144	NASDAQ	FLIC	Wed, Mar 12, 1997	4.25	4.25	4.05	4.05
143	NASDAQ	FLIC	Fri, Mar 7, 1997	4.10	4.10	4.10	4.10
142	NASDAQ	FLIC	Thu, Mar 6, 1997	4.25	4.25	4.25	4.25
141	NASDAQ	FLIC	Wed, Mar 5, 1997	4.20	4.20	4.20	4.20
140	NASDAQ	FLIC	Tue, Mar 4, 1997	4.05	4.22	4.05	4.22
139	NASDAQ	FLIC	Fri, Feb 28, 1997	4.10	4.10	4.10	4.10
138	NASDAQ	FLIC	Thu, Feb 27, 1997	3.83	4.05	3.83	4.05
137	NASDAQ	FLIC	Wed, Feb 26, 1997	3.88	3.88	3.88	3.88
136	NASDAQ	FLIC	Fri, Feb 21, 1997	3.75	3.88	3.68	3.88
135	NASDAQ	FLIC	Thu, Feb 20, 1997	3.58	3.58	3.58	3.58
134	NASDAQ	FLIC	Wed, Feb 19, 1997	3.58	3.65	3.58	3.65
133	NASDAQ	FLIC	Tue, Feb 18, 1997	3.58	3.65	3.58	3.65
132	NASDAQ	FLIC	Fri, Feb 14, 1997	3.56	3.56	3.56	3.56
131	NASDAQ	FLIC	Wed, Feb 12, 1997	3.75	3.75	3.56	3.65
130	NASDAQ	FLIC	Fri, Jan 31, 1997	3.73	3.73	3.68	3.68
129	NASDAQ	FLIC	Thu, Jan 30, 1997	3.51	3.51	3.51	3.51
128	NASDAQ	FLIC	Tue, Jan 28, 1997	3.51	3.51	3.51	3.51
127	NASDAQ	FLIC	Wed, Jan 22, 1997	3.51	3.61	3.51	3.61
126	NASDAQ	FLIC	Fri, Jan 10, 1997	3.56	3.56	3.56	3.56
125	NASDAQ	FLIC	Thu, Jan 9, 1997	3.46	3.53	3.38	3.46
124	NASDAQ	FLIC	Wed, Jan 8, 1997	3.41	3.46	3.41	3.46
123	NASDAQ	FLIC	Tue, Jan 7, 1997	3.36	3.36	3.36	3.36
122	NASDAQ	FLIC	Mon, Jan 6, 1997	3.36	3.36	3.36	3.36
121	NASDAQ	FLIC	Fri, Jan 3, 1997	3.31	3.31	3.31	3.31
120	NASDAQ	FLIC	Tue, Dec 31, 1996	3.31	3.31	3.31	3.31
119	NASDAQ	FLIC	Fri, Dec 27, 1996	3.31	3.31	3.31	3.31
118	NASDAQ	FLIC	Mon, Dec 23, 1996	3.56	3.56	3.56	3.56
117	NASDAQ	FLIC	Mon, Dec 16, 1996	3.31	3.31	3.31	3.31
116	NASDAQ	FLIC	Fri, Dec 13, 1996	3.46	3.46	3.46	3.46
115	NASDAQ	FLIC	Thu, Dec 12, 1996	3.56	3.56	3.56	3.56
114	NASDAQ	FLIC	Mon, Dec 9, 1996	3.46	3.48	3.46	3.48
113	NASDAQ	FLIC	Mon, Dec 2, 1996	3.31	3.56	3.31	3.56
112	NASDAQ	FLIC	Wed, Nov 27, 1996	3.56	3.56	3.56	3.56
111	NASDAQ	FLIC	Mon, Nov 25, 1996	3.31	3.31	3.31	3.31
110	NASDAQ	FLIC	Fri, Nov 22, 1996	3.41	3.41	3.36	3.36
109	NASDAQ	FLIC	Thu, Nov 21, 1996	3.31	3.41	3.31	3.38
108	NASDAQ	FLIC	Wed, Nov 20, 1996	3.31	3.31	3.31	3.31
107	NASDAQ	FLIC	Tue, Nov 12, 1996	3.56	3.56	3.56	3.56
106	NASDAQ	FLIC	Tue, Nov 5, 1996	3.56	3.56	3.56	3.56
105	NASDAQ	FLIC	Mon, Nov 4, 1996	3.56	3.56	3.56	3.56
104	NASDAQ	FLIC	Wed, Oct 30, 1996	3.46	3.46	3.46	3.46
103	NASDAQ	FLIC	Tue, Oct 29, 1996	3.31	3.31	3.31	3.31
102	NASDAQ	FLIC	Thu, Oct 24, 1996	3.31	3.31	3.31	3.31
101	NASDAQ	FLIC	Tue, Oct 22, 1996	3.42	3.42	3.42	3.42
100	NASDAQ	FLIC	Fri, Oct 11, 1996	3.31	3.31	3.31	3.31
99	NASDAQ	FLIC	Mon, Oct 7, 1996	3.31	3.31	3.31	3.31
98	NASDAQ	FLIC	Fri, Oct 4, 1996	3.51	3.51	3.41	3.41
97	NASDAQ	FLIC	Thu, Oct 3, 1996	3.46	3.46	3.38	3.38
96	NASDAQ	FLIC	Wed, Oct 2, 1996	3.31	3.46	3.31	3.46
95	NASDAQ	FLIC	Thu, Sep 26, 1996	3.41	3.51	3.41	3.51
94	NASDAQ	FLIC	Wed, Sep 25, 1996	3.31	3.31	3.31	3.31
93	NASDAQ	FLIC	Thu, Sep 19, 1996	3.48	3.48	3.38	3.38
92	NASDAQ	FLIC	Fri, Sep 13, 1996	3.51	3.51	3.51	3.51
91	NASDAQ	FLIC	Wed, Sep 4, 1996	3.31	3.31	3.31	3.31
90	NASDAQ	FLIC	Thu, Aug 29, 1996	3.31	3.36	3.31	3.36
89	NASDAQ	FLIC	Wed, Aug 28, 1996	3.33	3.35	3.33	3.35
88	NASDAQ	FLIC	Tue, Aug 27, 1996	3.36	3.36	3.36	3.36
87	NASDAQ	FLIC	Mon, Aug 26, 1996	3.31	3.31	3.31	3.31
86	NASDAQ	FLIC	Tue, Aug 20, 1996	3.31	3.36	3.31	3.36
85	NASDAQ	FLIC	Wed, Aug 14, 1996	3.28	3.28	3.28	3.28
84	NASDAQ	FLIC	Tue, Aug 6, 1996	3.28	3.28	3.28	3.28
83	NASDAQ	FLIC	Mon, Aug 5, 1996	3.51	3.51	3.51	3.51
82	NASDAQ	FLIC	Tue, Jul 30, 1996	3.36	3.53	3.33	3.33
81	NASDAQ	FLIC	Mon, Jul 29, 1996	3.31	3.31	3.28	3.28
80	NASDAQ	FLIC	Thu, Jul 25, 1996	3.31	3.31	3.31	3.31
79	NASDAQ	FLIC	Mon, Jul 22, 1996	3.51	3.51	3.28	3.28
78	NASDAQ	FLIC	Thu, Jul 18, 1996	3.31	3.31	3.31	3.31
77	NASDAQ	FLIC	Tue, Jul 16, 1996	3.31	3.33	3.31	3.33
76	NASDAQ	FLIC	Mon, Jul 15, 1996	3.31	3.38	3.31	3.38
75	NASDAQ	FLIC	Fri, Jul 5, 1996	3.53	3.53	3.53	3.53
74	NASDAQ	FLIC	Wed, Jul 3, 1996	3.53	3.53	3.53	3.53
73	NASDAQ	FLIC	Fri, Jun 28, 1996	3.53	3.53	3.53	3.53
72	NASDAQ	FLIC	Wed, Jun 26, 1996	3.46	3.46	3.46	3.46
71	NASDAQ	FLIC	Tue, Jun 25, 1996	3.28	3.28	3.28	3.28
70	NASDAQ	FLIC	Fri, Jun 21, 1996	3.47	3.47	3.28	3.28
69	NASDAQ	FLIC	Tue, Jun 18, 1996	3.28	3.28	3.28	3.28
68	NASDAQ	FLIC	Mon, Jun 17, 1996	3.28	3.46	3.28	3.46
67	NASDAQ	FLIC	Wed, Jun 12, 1996	3.21	3.21	3.21	3.21
66	NASDAQ	FLIC	Tue, Jun 11, 1996	3.16	3.16	3.11	3.11
65	NASDAQ	FLIC	Fri, Jun 7, 1996	3.04	3.09	3.04	3.09
64	NASDAQ	FLIC	Tue, Jun 4, 1996	3.04	3.04	3.04	3.04
63	NASDAQ	FLIC	Thu, May 30, 1996	3.16	3.16	3.11	3.11
62	NASDAQ	FLIC	Tue, May 28, 1996	3.05	3.05	3.04	3.04
61	NASDAQ	FLIC	Thu, May 23, 1996	3.04	3.04	3.04	3.04
60	NASDAQ	FLIC	Mon, May 20, 1996	3.04	3.04	3.04	3.04
59	NASDAQ	FLIC	Fri, May 17, 1996	3.04	3.04	3.04	3.04
58	NASDAQ	FLIC	Tue, May 14, 1996	3.04	3.04	3.04	3.04
57	NASDAQ	FLIC	Wed, May 8, 1996	3.23	3.23	3.23	3.23
56	NASDAQ	FLIC	Mon, May 6, 1996	3.06	3.06	3.06	3.06
55	NASDAQ	FLIC	Wed, May 1, 1996	3.04	3.06	3.04	3.06
54	NASDAQ	FLIC	Tue, Apr 30, 1996	3.04	3.04	3.04	3.04
53	NASDAQ	FLIC	Mon, Apr 29, 1996	2.99	3.01	2.99	3.01
52	NASDAQ	FLIC	Fri, Apr 26, 1996	3.03	3.03	3.01	3.01
51	NASDAQ	FLIC	Tue, Apr 23, 1996	2.99	2.99	2.99	2.99
50	NASDAQ	FLIC	Tue, Apr 9, 1996	3.01	3.11	3.01	3.11
49	NASDAQ	FLIC	Wed, Apr 3, 1996	3.01	3.01	3.01	3.01
48	NASDAQ	FLIC	Thu, Mar 28, 1996	3.11	3.11	2.96	3.01
47	NASDAQ	FLIC	Thu, Mar 21, 1996	3.01	3.01	3.01	3.01
46	NASDAQ	FLIC	Tue, Mar 12, 1996	3.09	3.09	2.91	2.91
45	NASDAQ	FLIC	Thu, Mar 7, 1996	3.09	3.09	3.09	3.09
44	NASDAQ	FLIC	Tue, Mar 5, 1996	2.95	2.97	2.95	2.96
43	NASDAQ	FLIC	Fri, Mar 1, 1996	2.91	2.96	2.91	2.96
42	NASDAQ	FLIC	Tue, Feb 27, 1996	2.89	2.89	2.89	2.89
41	NASDAQ	FLIC	Mon, Feb 26, 1996	2.86	2.86	2.86	2.86
40	NASDAQ	FLIC	Wed, Feb 21, 1996	2.96	2.96	2.96	2.96
39	NASDAQ	FLIC	Wed, Feb 14, 1996	2.96	3.01	2.96	3.01
38	NASDAQ	FLIC	Tue, Feb 13, 1996	3.06	3.06	3.06	3.06
37	NASDAQ	FLIC	Mon, Feb 12, 1996	2.96	3.06	2.96	3.06
36	NASDAQ	FLIC	Tue, Feb 6, 1996	2.89	2.89	2.89	2.89
35	NASDAQ	FLIC	Fri, Feb 2, 1996	2.86	2.91	2.86	2.91
34	NASDAQ	FLIC	Mon, Jan 29, 1996	3.03	3.03	3.03	3.03
33	NASDAQ	FLIC	Fri, Jan 26, 1996	2.96	2.96	2.96	2.96
32	NASDAQ	FLIC	Mon, Jan 22, 1996	2.87	3.03	2.87	3.03
31	NASDAQ	FLIC	Fri, Jan 19, 1996	2.86	2.86	2.86	2.86
30	NASDAQ	FLIC	Tue, Jan 16, 1996	2.86	2.86	2.86	2.86
29	NASDAQ	FLIC	Fri, Jan 5, 1996	2.85	2.85	2.85	2.85
28	NASDAQ	FLIC	Thu, Jan 4, 1996	2.86	2.88	2.86	2.88
27	NASDAQ	FLIC	Wed, Jan 3, 1996	2.88	2.88	2.88	2.88
26	NASDAQ	FLIC	Tue, Dec 26, 1995	3.03	3.03	2.90	2.90
25	NASDAQ	FLIC	Fri, Dec 22, 1995	3.03	3.03	3.03	3.03
24	NASDAQ	FLIC	Tue, Dec 12, 1995	2.86	2.87	2.86	2.87
23	NASDAQ	FLIC	Thu, Dec 7, 1995	2.85	2.85	2.85	2.85
22	NASDAQ	FLIC	Wed, Nov 22, 1995	2.90	2.90	2.90	2.90
21	NASDAQ	FLIC	Thu, Nov 16, 1995	2.85	2.85	2.85	2.85
20	NASDAQ	FLIC	Tue, Nov 7, 1995	2.85	2.90	2.85	2.90
19	NASDAQ	FLIC	Tue, Oct 31, 1995	2.85	3.01	2.85	3.01
18	NASDAQ	FLIC	Fri, Oct 27, 1995	2.88	2.90	2.88	2.90
17	NASDAQ	FLIC	Mon, Oct 23, 1995	2.85	2.88	2.85	2.88
16	NASDAQ	FLIC	Thu, Oct 19, 1995	2.85	2.85	2.85	2.85
15	NASDAQ	FLIC	Tue, Oct 17, 1995	2.85	2.85	2.85	2.85
14	NASDAQ	FLIC	Mon, Oct 16, 1995	2.85	2.90	2.85	2.85
13	NASDAQ	FLIC	Thu, Oct 12, 1995	2.85	2.96	2.85	2.96
12	NASDAQ	FLIC	Thu, Sep 28, 1995	3.03	3.03	3.03	3.03
11	NASDAQ	FLIC	Wed, Sep 27, 1995	2.91	2.91	2.91	2.91
10	NASDAQ	FLIC	Tue, Sep 26, 1995	2.96	2.96	2.91	2.91
9	NASDAQ	FLIC	Mon, Sep 25, 1995	2.91	2.91	2.91	2.91
8	NASDAQ	FLIC	Thu, Sep 14, 1995	3.01	3.01	3.01	3.01
7	NASDAQ	FLIC	Wed, Sep 13, 1995	2.88	2.88	2.83	2.83
6	NASDAQ	FLIC	Tue, Sep 12, 1995	2.83	2.83	2.83	2.83
5	NASDAQ	FLIC	Mon, Sep 11, 1995	2.83	2.83	2.83	2.83
4	NASDAQ	FLIC	Fri, Sep 8, 1995	2.93	2.93	2.93	2.93
3	NASDAQ	FLIC	Wed, Sep 6, 1995	2.93	2.93	2.93	2.93
2	NASDAQ	FLIC	Mon, Aug 28, 1995	2.83	2.83	2.83	2.83
1	NASDAQ	FLIC	Mon, Aug 21, 1995	2.82	2.82	2.82	2.82
#	Exchange	Symbol	Date	Open	High	Low	Close

First of Long Island Corp NASDAQ:FLIC 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